1635145500000|2021-10-25 07:05:00|2540.43|2538.03|2540.73|2538.73|2541.98|2539.98|2539.73|2537.73|0
1635145800000|2021-10-25 07:10:00|2540.48|2538.48|2539.98|2537.98|2541.48|2539.48|2539.98|2537.98|0
1635146100000|2021-10-25 07:15:00|2540.73|2538.73|2541.23|2539.23|2541.73|2539.73|2539.98|2537.98|0
1635146400000|2021-10-25 07:20:00|2540.98|2538.98|2540.98|2538.98|2540.98|2538.98|2539.73|2537.73|0
1635146700000|2021-10-25 07:25:00|2541.1|2539.1|2540.73|2538.73|2541.48|2539.48|2540.48|2538.48|0
1635147000000|2021-10-25 07:30:00|2540.48|2538.48|2541.48|2539.48|2541.73|2539.73|2539.23|2537.23|0
1635147300000|2021-10-25 07:35:00|2541.35|2539.35|2541.73|2539.73|2542.23|2540.23|2541.23|2539.23|0
1635147600000|2021-10-25 07:40:00|2541.48|2539.48|2542.23|2540.23|2542.73|2540.73|2541.48|2539.48|0
1635147900000|2021-10-25 07:45:00|2542.48|2540.48|2542.23|2540.23|2542.73|2540.73|2540.98|2538.98|0
1635148200000|2021-10-25 07:50:00|2541.98|2539.98|2540.98|2538.98|2541.98|2539.98|2540.85|2538.85|0
1635148500000|2021-10-25 07:55:00|2541.23|2539.23|2541.73|2539.73|2542.23|2540.23|2540.98|2538.98|0
1635148800000|2021-10-25 08:00:00|2541.48|2539.48|2544.48|2542.48|2544.48|2542.48|2541.23|2539.23|0
1635149100000|2021-10-25 08:05:00|2544.23|2542.23|2546.48|2544.48|2547.22|2545.22|2543.98|2541.98|0
1635149400000|2021-10-25 08:10:00|2546.23|2544.23|2544.73|2542.73|2546.48|2544.48|2544.73|2542.73|0
1635149700000|2021-10-25 08:15:00|2544.98|2542.98|2544.23|2542.23|2544.98|2542.98|2543.98|2541.98|0
1635150000000|2021-10-25 08:20:00|2544.48|2542.48|2544.23|2542.23|2545.48|2543.48|2544.23|2542.23|0
1635150300000|2021-10-25 08:25:00|2544.48|2542.48|2543.98|2541.98|2544.98|2542.98|2543.73|2541.73|0
1635150600000|2021-10-25 08:30:00|2544.1|2542.1|2543.97|2541.97|2544.47|2542.47|2543.22|2541.22|0
1635150900000|2021-10-25 08:35:00|2544.09|2542.09|2543.47|2541.47|2544.22|2542.22|2542.97|2540.97|0
1635151200000|2021-10-25 08:40:00|2543.22|2541.22|2543.47|2541.47|2543.97|2541.97|2542.97|2540.97|0
1635151500000|2021-10-25 08:45:00|2543.22|2541.22|2543.97|2541.97|2544.22|2542.22|2543.22|2541.22|0
1635151800000|2021-10-25 08:50:00|2543.84|2541.84|2543.47|2541.47|2543.97|2541.97|2542.97|2540.97|0
1635152100000|2021-10-25 08:55:00|2543.22|2541.22|2542.47|2540.47|2543.34|2541.34|2542.22|2540.22|0
1635152400000|2021-10-25 09:00:00|2542.22|2540.22|2543.47|2541.47|2543.47|2541.47|2541.97|2539.97|0
1635152700000|2021-10-25 09:05:00|2543.72|2541.72|2542.97|2540.97|2543.72|2541.72|2542.72|2540.72|0
1635153000000|2021-10-25 09:10:00|2542.84|2540.84|2542.97|2540.97|2543.22|2541.22|2542.72|2540.72|0
1635153300000|2021-10-25 09:15:00|2543.22|2541.22|2542.22|2540.22|2543.22|2541.22|2542.22|2540.22|0
1635153600000|2021-10-25 09:20:00|2541.97|2539.97|2540.47|2538.47|2542.47|2540.47|2540.47|2538.47|0
1635153900000|2021-10-25 09:25:00|2540.22|2538.22|2540.47|2538.47|2541.22|2539.22|2540.22|2538.22|0
1635154200000|2021-10-25 09:30:00|2540.72|2538.72|2541.47|2539.47|2541.59|2539.59|2540.47|2538.47|0
1635154500000|2021-10-25 09:35:00|2541.72|2539.72|2541.72|2539.72|2542.47|2540.47|2541.72|2539.72|0
1635154800000|2021-10-25 09:40:00|2541.97|2539.97|2541.47|2539.47|2542.22|2540.22|2540.97|2538.97|0
1635155100000|2021-10-25 09:45:00|2541.72|2539.72|2541.47|2539.47|2542.22|2540.22|2541.22|2539.22|0
1635155400000|2021-10-25 09:50:00|2541.34|2539.34|2541.22|2539.22|2541.72|2539.72|2541.09|2539.09|0
1635155700000|2021-10-25 09:55:00|2541.09|2539.09|2540.97|2538.97|2541.47|2539.47|2540.72|2538.72|0
1635156000000|2021-10-25 10:00:00|2541.22|2539.22|2541.47|2539.47|2541.72|2539.72|2540.72|2538.72|0
1635156300000|2021-10-25 10:05:00|2541.72|2539.72|2541.47|2539.47|2541.97|2539.97|2540.97|2538.97|0
1635156600000|2021-10-25 10:10:00|2541.59|2539.59|2542.97|2540.97|2543.22|2541.22|2541.47|2539.47|0
1635156900000|2021-10-25 10:15:00|2542.72|2540.72|2543.22|2541.22|2543.72|2541.72|2542.47|2540.47|0
1635157200000|2021-10-25 10:20:00|2543.34|2541.34|2543.47|2541.47|2543.47|2541.47|2542.97|2540.97|0
1635157500000|2021-10-25 10:25:00|2543.22|2541.22|2543.47|2541.47|2544.22|2542.22|2543.22|2541.22|0
1635157800000|2021-10-25 10:30:00|2543.22|2541.22|2543.47|2541.47|2543.72|2541.72|2543.22|2541.22|0
1635158100000|2021-10-25 10:35:00|2543.72|2541.72|2543.72|2541.72|2544.22|2542.22|2543.59|2541.59|0
1635158400000|2021-10-25 10:40:00|2543.47|2541.47|2543.47|2541.47|2543.72|2541.72|2543.47|2541.47|0
1635158700000|2021-10-25 10:45:00|2543.34|2541.34|2543.22|2541.22|2543.47|2541.47|2542.97|2540.97|0
1635159000000|2021-10-25 10:50:00|2543.47|2541.47|2543.47|2541.47|2543.97|2541.97|2542.97|2540.97|0
1635159300000|2021-10-25 10:55:00|2543.72|2541.72|2543.22|2541.22|2543.72|2541.72|2542.97|2540.97|0
1635159600000|2021-10-25 11:00:00|2542.97|2540.97|2541.22|2539.22|2542.97|2540.97|2540.97|2538.97|0
1635159900000|2021-10-25 11:05:00|2541.09|2539.09|2541.22|2539.22|2541.47|2539.47|2539.84|2537.84|0
1635160200000|2021-10-25 11:10:00|2540.97|2538.97|2542.22|2540.22|2542.22|2540.22|2540.97|2538.97|0
1635160500000|2021-10-25 11:15:00|2541.97|2539.97|2543.22|2541.22|2543.47|2541.47|2541.97|2539.97|0
1635160800000|2021-10-25 11:20:00|2543.47|2541.47|2542.97|2540.97|2543.97|2541.97|2542.97|2540.97|0
1635161100000|2021-10-25 11:25:00|2542.72|2540.72|2542.72|2540.72|2542.97|2540.97|2541.97|2539.97|0
1635161400000|2021-10-25 11:30:00|2542.47|2540.47|2541.97|2539.97|2542.72|2540.72|2541.97|2539.97|0
1635161700000|2021-10-25 11:35:00|2541.72|2539.72|2542.22|2540.22|2542.47|2540.47|2541.72|2539.72|0
1635162000000|2021-10-25 11:40:00|2541.97|2539.97|2541.97|2539.97|2542.47|2540.47|2541.72|2539.72|0
1635162300000|2021-10-25 11:45:00|2541.72|2539.72|2543.72|2541.72|2543.72|2541.72|2541.72|2539.72|0
1635162600000|2021-10-25 11:50:00|2543.97|2541.97|2544.22|2542.22|2544.22|2542.22|2542.97|2540.97|0
1635162900000|2021-10-25 11:55:00|2544.47|2542.47|2544.72|2542.72|2544.72|2542.72|2543.22|2541.22|0
1635163200000|2021-10-25 12:00:00|2544.97|2542.97|2543.97|2541.97|2545.22|2543.22|2543.47|2541.47|0
1635163500000|2021-10-25 12:05:00|2544.22|2542.22|2543.72|2541.72|2544.22|2542.22|2543.22|2541.22|0
1635163800000|2021-10-25 12:10:00|2543.47|2541.47|2543.97|2541.97|2544.22|2542.22|2542.97|2540.97|0
1635164100000|2021-10-25 12:15:00|2544.22|2542.22|2545.72|2543.72|2545.97|2543.97|2544.22|2542.22|0
1635164400000|2021-10-25 12:20:00|2545.47|2543.47|2543.47|2541.47|2545.72|2543.72|2543.22|2541.22|0
1635164700000|2021-10-25 12:25:00|2543.72|2541.72|2544.72|2542.72|2544.72|2542.72|2543.47|2541.47|0
1635165000000|2021-10-25 12:30:00|2544.97|2542.97|2544.22|2542.22|2545.47|2543.47|2543.97|2541.97|0
1635165300000|2021-10-25 12:35:00|2544.09|2542.09|2544.22|2542.22|2544.47|2542.47|2543.72|2541.72|0
1635165600000|2021-10-25 12:40:00|2544.47|2542.47|2544.97|2542.97|2545.22|2543.22|2544.22|2542.22|0
1635165900000|2021-10-25 12:45:00|2544.72|2542.72|2544.72|2542.72|2545.47|2543.47|2544.47|2542.47|0
1635166200000|2021-10-25 12:50:00|2544.97|2542.97|2544.22|2542.22|2544.97|2542.97|2543.97|2541.97|0
1635166500000|2021-10-25 12:55:00|2544.47|2542.47|2543.97|2541.97|2544.72|2542.72|2543.47|2541.47|0
1635166800000|2021-10-25 13:00:00|2543.72|2541.72|2544.97|2542.97|2544.97|2542.97|2543.72|2541.72|0
1635167100000|2021-10-25 13:05:00|2544.72|2542.72|2544.97|2542.97|2544.97|2542.97|2544.47|2542.47|0
1635167400000|2021-10-25 13:10:00|2545.47|2543.47|2545.72|2543.72|2545.72|2543.72|2544.97|2542.97|0
1635167700000|2021-10-25 13:15:00|2545.97|2543.97|2546.72|2544.72|2546.97|2544.97|2545.22|2543.22|0
1635168000000|2021-10-25 13:20:00|2546.97|2544.97|2547.97|2545.97|2548.72|2546.72|2546.97|2544.97|0
1635168300000|2021-10-25 13:25:00|2548.22|2546.22|2548.97|2546.97|2549.22|2547.22|2547.47|2545.47|0
1635168600000|2021-10-25 13:30:00|2548.47|2546.47|2542.97|2540.97|2548.97|2546.97|2542.47|2540.47|0
1635168900000|2021-10-25 13:35:00|2542.72|2540.72|2536.47|2534.47|2544.22|2542.22|2535.97|2533.97|0
1635169200000|2021-10-25 13:40:00|2535.47|2533.47|2535.72|2533.72|2535.97|2533.97|2529.97|2527.97|0
1635169500000|2021-10-25 13:45:00|2534.47|2532.47|2535.59|2533.59|2536.97|2534.97|2532.97|2530.97|0
1635169800000|2021-10-25 13:50:00|2535.47|2533.47|2538.47|2536.47|2538.47|2536.47|2533.97|2531.97|0
1635170100000|2021-10-25 13:55:00|2539.22|2537.22|2542.59|2540.59|2543.72|2541.72|2539.22|2537.22|0
1635170400000|2021-10-25 14:00:00|2543.47|2541.47|2544.22|2542.22|2545.47|2543.47|2542.72|2540.72|0
1635170700000|2021-10-25 14:05:00|2544.47|2542.47|2542.72|2540.72|2544.47|2542.47|2540.72|2538.72|0
1635171000000|2021-10-25 14:10:00|2542.97|2540.97|2541.22|2539.22|2543.97|2541.97|2540.22|2538.22|0
1635171300000|2021-10-25 14:15:00|2541.72|2539.72|2544.97|2542.97|2545.72|2543.72|2541.22|2539.22|0
1635171600000|2021-10-25 14:20:00|2545.22|2543.22|2541.97|2539.97|2545.22|2543.22|2541.97|2539.97|0
1635171900000|2021-10-25 14:25:00|2542.22|2540.22|2544.97|2542.97|2544.97|2542.97|2538.97|2536.97|0
1635172200000|2021-10-25 14:30:00|2545.22|2543.22|2545.72|2543.72|2546.22|2544.22|2543.47|2541.47|0
1635172500000|2021-10-25 14:35:00|2545.97|2543.97|2545.22|2543.22|2546.22|2544.22|2542.97|2540.97|0
1635172800000|2021-10-25 14:40:00|2544.97|2542.97|2545.22|2543.22|2546.47|2544.47|2543.97|2541.97|0
1635173100000|2021-10-25 14:45:00|2545.47|2543.47|2547.22|2545.22|2547.47|2545.47|2544.47|2542.47|0
1635173400000|2021-10-25 14:50:00|2546.97|2544.97|2547.72|2545.72|2548.22|2546.22|2546.47|2544.47|0
1635173700000|2021-10-25 14:55:00|2547.97|2545.97|2547.72|2545.72|2548.72|2546.72|2547.47|2545.47|0
1635174000000|2021-10-25 15:00:00|2547.97|2545.97|2548.22|2546.22|2549.47|2547.47|2546.22|2544.22|0
1635174300000|2021-10-25 15:05:00|2548.47|2546.47|2550.47|2548.47|2550.97|2548.97|2548.22|2546.22|0
1635174600000|2021-10-25 15:10:00|2550.72|2548.72|2552.22|2550.22|2552.47|2550.47|2548.97|2546.97|0
1635174900000|2021-10-25 15:15:00|2552.47|2550.47|2551.47|2549.47|2552.72|2550.72|2551.22|2549.22|0
1635175200000|2021-10-25 15:20:00|2551.22|2549.22|2550.22|2548.22|2551.97|2549.97|2550.22|2548.22|0
1635175500000|2021-10-25 15:25:00|2549.97|2547.97|2552.22|2550.22|2552.22|2550.22|2549.47|2547.47|0
1635175800000|2021-10-25 15:30:00|2552.47|2550.47|2550.46|2548.46|2552.47|2550.47|2550.22|2548.22|0
1635176100000|2021-10-25 15:35:00|2550.71|2548.71|2550.46|2548.46|2551.71|2549.71|2549.72|2547.72|0
1635176400000|2021-10-25 15:40:00|2550.71|2548.71|2551.71|2549.71|2552.21|2550.21|2550.71|2548.71|0
1635176700000|2021-10-25 15:45:00|2551.96|2549.96|2550.96|2548.96|2552.71|2550.71|2550.71|2548.71|0
1635177000000|2021-10-25 15:50:00|2550.71|2548.71|2553.46|2551.46|2554.71|2552.71|2550.71|2548.71|0
1635177300000|2021-10-25 15:55:00|2553.21|2551.21|2554.96|2552.96|2555.21|2553.21|2552.71|2550.71|0
1635177600000|2021-10-25 16:00:00|2555.21|2553.21|2557.46|2555.46|2557.71|2555.71|2553.71|2551.71|0
1635177900000|2021-10-25 16:05:00|2557.21|2555.21|2558.71|2556.71|2559.71|2557.71|2556.71|2554.71|0
1635178200000|2021-10-25 16:10:00|2558.96|2556.96|2558.71|2556.71|2559.46|2557.46|2558.21|2556.21|0
1635178500000|2021-10-25 16:15:00|2558.46|2556.46|2558.21|2556.21|2559.21|2557.21|2557.71|2555.71|0
1635178800000|2021-10-25 16:20:00|2558.46|2556.46|2559.71|2557.71|2559.71|2557.71|2556.96|2554.96|0
1635179100000|2021-10-25 16:25:00|2559.96|2557.96|2559.71|2557.71|2560.46|2558.46|2559.21|2557.21|0
1635179400000|2021-10-25 16:30:00|2559.96|2557.96|2559.21|2557.21|2559.96|2557.96|2558.96|2556.96|0
1635179700000|2021-10-25 16:35:00|2558.96|2556.96|2559.71|2557.71|2559.71|2557.71|2557.96|2555.96|0
1635180000000|2021-10-25 16:40:00|2559.96|2557.96|2559.96|2557.96|2560.71|2558.71|2559.46|2557.46|0
1635180300000|2021-10-25 16:45:00|2559.71|2557.71|2560.71|2558.71|2561.71|2559.71|2559.71|2557.71|0
1635180600000|2021-10-25 16:50:00|2560.96|2558.96|2560.21|2558.21|2561.21|2559.21|2559.71|2557.71|0
1635180900000|2021-10-25 16:55:00|2560.33|2558.33|2559.96|2557.96|2560.96|2558.96|2559.71|2557.71|0
1635181200000|2021-10-25 17:00:00|2560.21|2558.21|2560.96|2558.96|2561.46|2559.46|2560.21|2558.21|0
1635181500000|2021-10-25 17:05:00|2560.71|2558.71|2562.71|2560.71|2562.96|2560.96|2560.71|2558.71|0
1635181800000|2021-10-25 17:10:00|2562.96|2560.96|2564.46|2562.46|2565.21|2563.21|2562.46|2560.46|0
1635182100000|2021-10-25 17:15:00|2564.21|2562.21|2563.21|2561.21|2564.46|2562.46|2562.71|2560.71|0
1635182400000|2021-10-25 17:20:00|2562.96|2560.96|2561.21|2559.21|2562.96|2560.96|2560.71|2558.71|0
1635182700000|2021-10-25 17:25:00|2561.46|2559.46|2562.46|2560.46|2562.46|2560.46|2561.21|2559.21|0
1635183000000|2021-10-25 17:30:00|2562.71|2560.71|2561.71|2559.71|2563.21|2561.21|2561.46|2559.46|0
1635183300000|2021-10-25 17:35:00|2561.46|2559.46|2560.21|2558.21|2561.71|2559.71|2560.21|2558.21|0
1635183600000|2021-10-25 17:40:00|2559.96|2557.96|2559.96|2557.96|2560.21|2558.21|2558.71|2556.71|0
1635183900000|2021-10-25 17:45:00|2559.71|2557.71|2559.21|2557.21|2560.21|2558.21|2558.96|2556.96|0
1635184200000|2021-10-25 17:50:00|2558.96|2556.96|2560.21|2558.21|2560.21|2558.21|2558.71|2556.71|0
1635184500000|2021-10-25 17:55:00|2560.46|2558.46|2560.21|2558.21|2560.96|2558.96|2559.96|2557.96|0
1635184800000|2021-10-25 18:00:00|2559.96|2557.96|2558.96|2556.96|2560.46|2558.46|2558.21|2556.21|0
1635185100000|2021-10-25 18:05:00|2559.21|2557.21|2559.96|2557.96|2560.46|2558.46|2558.46|2556.46|0
1635185400000|2021-10-25 18:10:00|2559.71|2557.71|2558.96|2556.96|2559.96|2557.96|2558.96|2556.96|0
1635185700000|2021-10-25 18:15:00|2559.21|2557.21|2560.71|2558.71|2560.71|2558.71|2559.21|2557.21|0
1635186000000|2021-10-25 18:20:00|2560.46|2558.46|2561.96|2559.96|2562.46|2560.46|2560.21|2558.21|0
1635186300000|2021-10-25 18:25:00|2561.71|2559.71|2563.71|2561.71|2563.71|2561.71|2561.71|2559.71|0
1635186600000|2021-10-25 18:30:00|2563.46|2561.46|2564.21|2562.21|2564.71|2562.71|2563.21|2561.21|0
1635186900000|2021-10-25 18:35:00|2564.46|2562.46|2561.96|2559.96|2564.71|2562.71|2561.71|2559.71|0
1635187200000|2021-10-25 18:40:00|2561.71|2559.71|2560.96|2558.96|2562.96|2560.96|2560.46|2558.46|0
1635187500000|2021-10-25 18:45:00|2560.71|2558.71|2561.21|2559.21|2561.21|2559.21|2559.71|2557.71|0
1635187800000|2021-10-25 18:50:00|2560.96|2558.96|2561.71|2559.71|2562.21|2560.21|2560.46|2558.46|0
1635188100000|2021-10-25 18:55:00|2561.46|2559.46|2560.96|2558.96|2562.21|2560.21|2560.46|2558.46|0
1635188400000|2021-10-25 19:00:00|2560.71|2558.71|2560.96|2558.96|2561.46|2559.46|2560.21|2558.21|0
1635188700000|2021-10-25 19:05:00|2561.21|2559.21|2560.21|2558.21|2561.71|2559.71|2559.96|2557.96|0
1635189000000|2021-10-25 19:10:00|2560.46|2558.46|2559.46|2557.46|2560.46|2558.46|2559.21|2557.21|0
1635189300000|2021-10-25 19:15:00|2559.21|2557.21|2558.96|2556.96|2560.21|2558.21|2558.46|2556.46|0
1635189600000|2021-10-25 19:20:00|2559.21|2557.21|2557.21|2555.21|2559.71|2557.71|2556.96|2554.96|0
1635189900000|2021-10-25 19:25:00|2556.96|2554.96|2560.21|2558.21|2560.21|2558.21|2556.96|2554.96|0
1635190200000|2021-10-25 19:30:00|2559.96|2557.96|2558.71|2556.71|2560.21|2558.21|2557.96|2555.96|0
1635190500000|2021-10-25 19:35:00|2558.96|2556.96|2559.71|2557.71|2559.71|2557.71|2557.96|2555.96|0
1635190800000|2021-10-25 19:40:00|2559.46|2557.46|2559.46|2557.46|2560.46|2558.46|2558.58|2556.58|0
1635191100000|2021-10-25 19:45:00|2559.21|2557.21|2558.21|2556.21|2559.46|2557.46|2557.46|2555.46|0
1635191400000|2021-10-25 19:50:00|2558.71|2556.71|2557.21|2555.21|2559.21|2557.21|2556.71|2554.71|0
1635191700000|2021-10-25 19:55:00|2557.46|2555.46|2560.96|2558.96|2560.96|2558.96|2555.21|2553.21|0
1635192000000|2021-10-25 20:00:00|2560.71|2558.71|2557.71|2555.71|2561.46|2559.46|2557.46|2555.46|0
1635192300000|2021-10-25 20:05:00|2557.46|2555.46|2560.46|2558.46|2561.71|2559.71|2553.71|2551.71|0
1635192600000|2021-10-25 20:10:00|2560.21|2558.21|2560.96|2558.96|2561.21|2559.21|2559.21|2557.21|0
1635192900000|2021-10-25 20:15:00|2560.66|2558.26|2563.66|2561.26|2564.16|2561.76|2560.66|2558.26|0
1635193200000|2021-10-25 20:20:00|2563.41|2561.01|2564.91|2562.51|2565.16|2562.76|2562.91|2560.51|0
1635193500000|2021-10-25 20:25:00|2564.66|2562.26|2565.16|2562.76|2565.16|2562.76|2564.66|2562.26|0
1635193800000|2021-10-25 20:30:00|2565.41|2563.01|2566.41|2564.01|2566.66|2564.26|2565.41|2563.01|0
1635194100000|2021-10-25 20:35:00|2566.66|2564.26|2567.41|2565.01|2567.41|2565.01|2566.66|2564.26|0
1635194400000|2021-10-25 20:40:00|2567.16|2564.76|2566.66|2564.26|2567.16|2564.76|2566.66|2564.26|0
1635194700000|2021-10-25 20:45:00|2566.41|2564.01|2565.66|2563.26|2566.41|2564.01|2565.41|2563.01|0
1635195000000|2021-10-25 20:50:00|2565.41|2563.01|2566.41|2564.01|2566.66|2564.26|2565.41|2563.01|0
1635195300000|2021-10-25 20:55:00|2566.66|2564.26|2566.53|2564.13|2567.03|2564.63|2566.41|2564.01|0
1635195600000|2021-10-25 21:00:00|2566.57|2564.17|2566.68|2564.28|2566.79|2564.39|2566.53|2564.13|0
1635195900000|2021-10-25 21:05:00|2566.61|2564.21|2566.64|2564.24|2566.72|2564.32|2566.53|2564.13|0
1635196200000|2021-10-25 21:10:00|2566.53|2564.13|2566.57|2564.17|2566.57|2564.17|2566.5|2564.1|0
1635196500000|2021-10-25 21:15:00|2566.61|2564.21|2566.1|2563.7|2566.61|2564.21|2565.74|2563.34|0
1635196800000|2021-10-25 21:20:00|2566.06|2563.66|2566.42|2564.02|2566.5|2564.1|2566.06|2563.66|0
1635197100000|2021-10-25 21:25:00|2566.39|2563.99|2566.35|2563.95|2566.42|2564.02|2566.21|2563.81|0
1635197400000|2021-10-25 21:30:00|2566.32|2563.92|2566.57|2564.17|2566.57|2564.17|2566.32|2563.92|0
1635197700000|2021-10-25 21:35:00|2566.68|2564.28|2566.72|2564.32|2566.72|2564.32|2566.64|2564.24|0
1635198000000|2021-10-25 21:40:00|2566.68|2564.28|2566.1|2563.7|2566.68|2564.28|2565.67|2563.27|0
1635198300000|2021-10-25 21:45:00|2566.02|2563.62|2566.24|2563.84|2566.28|2563.88|2566.02|2563.62|0
1635198600000|2021-10-25 21:50:00|2566.13|2563.73|2565.77|2563.37|2566.13|2563.73|2565.77|2563.37|0
1635198900000|2021-10-25 21:55:00|2565.74|2563.34|2566.28|2563.88|2566.28|2563.88|2565.74|2563.34|0
1635199200000|2021-10-25 22:00:00|2566.53|2564.13|2565.41|2563.01|2567.03|2564.63|2564.66|2562.26|0
1635199500000|2021-10-25 22:05:00|2565.16|2562.76|2564.41|2562.01|2565.41|2563.01|2564.41|2562.01|0
1635199800000|2021-10-25 22:10:00|2564.16|2561.76|2564.66|2562.26|2564.66|2562.26|2564.16|2561.76|0
1635200100000|2021-10-25 22:15:00|2564.78|2562.38|2564.91|2562.51|2565.16|2562.76|2564.78|2562.38|0
1635200400000|2021-10-25 22:20:00|2565.16|2562.76|2565.41|2563.01|2565.66|2563.26|2564.91|2562.51|0
1635200700000|2021-10-25 22:25:00|2565.66|2563.26|2565.66|2563.26|2566.16|2563.76|2565.66|2563.26|0
1635201000000|2021-10-25 22:30:00|2565.53|2563.13|2564.16|2561.76|2565.66|2563.26|2564.16|2561.76|0
1635201300000|2021-10-25 22:35:00|2563.91|2561.51|2563.66|2561.26|2564.16|2561.76|2563.41|2561.01|0
1635201600000|2021-10-25 22:40:00|2563.91|2561.51|2564.16|2561.76|2564.16|2561.76|2563.41|2561.01|0
1635201900000|2021-10-25 22:45:00|2563.91|2561.51|2564.16|2561.76|2564.41|2562.01|2563.66|2561.26|0
1635202200000|2021-10-25 22:50:00|2564.41|2562.01|2563.91|2561.51|2564.66|2562.26|2563.66|2561.26|0
1635202500000|2021-10-25 22:55:00|2563.66|2561.26|2563.41|2561.01|2563.91|2561.51|2562.91|2560.51|0
1635202800000|2021-10-25 23:00:00|2563.66|2561.26|2563.91|2561.51|2563.91|2561.51|2563.03|2560.63|0
1635203100000|2021-10-25 23:05:00|2564.16|2561.76|2564.16|2561.76|2564.66|2562.26|2563.91|2561.51|0
1635203400000|2021-10-25 23:10:00|2564.41|2562.01|2564.16|2561.76|2564.66|2562.26|2564.03|2561.63|0
1635203700000|2021-10-25 23:15:00|2564.41|2562.01|2563.91|2561.51|2564.41|2562.01|2563.66|2561.26|0
1635204000000|2021-10-25 23:20:00|2563.66|2561.26|2563.91|2561.51|2564.16|2561.76|2563.66|2561.26|0
1635204300000|2021-10-25 23:25:00|2564.16|2561.76|2563.91|2561.51|2564.41|2562.01|2563.91|2561.51|0
1635204600000|2021-10-25 23:30:00|2564.16|2561.76|2565.16|2562.76|2565.41|2563.01|2563.91|2561.51|0
1635204900000|2021-10-25 23:35:00|2564.91|2562.51|2565.66|2563.26|2565.66|2563.26|2564.91|2562.51|0
1635205200000|2021-10-25 23:40:00|2565.91|2563.51|2565.66|2563.26|2566.16|2563.76|2565.41|2563.01|0
1635205500000|2021-10-25 23:45:00|2565.91|2563.51|2566.66|2564.26|2567.16|2564.76|2565.91|2563.51|0
1635205800000|2021-10-25 23:50:00|2566.78|2564.38|2567.91|2565.51|2568.41|2566.01|2566.66|2564.26|0
1635206100000|2021-10-25 23:55:00|2568.03|2565.63|2567.91|2565.51|2568.16|2565.76|2567.66|2565.26|0
1635206400000|2021-10-26 00:00:00|2569.41|2567.01|2566.66|2564.26|2569.91|2567.51|2566.66|2564.26|0
1635206700000|2021-10-26 00:05:00|2566.91|2564.51|2569.91|2567.51|2570.16|2567.76|2566.66|2564.26|0
1635207000000|2021-10-26 00:10:00|2570.16|2567.76|2569.91|2567.51|2570.91|2568.51|2569.41|2567.01|0
1635207300000|2021-10-26 00:15:00|2569.66|2567.26|2569.91|2567.51|2571.16|2568.76|2569.41|2567.01|0
1635207600000|2021-10-26 00:20:00|2570.41|2568.01|2569.66|2567.26|2570.41|2568.01|2569.41|2567.01|0
1635207900000|2021-10-26 00:25:00|2569.78|2567.38|2570.41|2568.01|2570.53|2568.13|2569.16|2566.76|0
1635208200000|2021-10-26 00:30:00|2570.66|2568.26|2569.66|2567.26|2570.91|2568.51|2568.91|2566.51|0
1635208500000|2021-10-26 00:35:00|2569.53|2567.13|2569.16|2566.76|2570.41|2568.01|2569.16|2566.76|0
1635208800000|2021-10-26 00:40:00|2569.41|2567.01|2570.66|2568.26|2570.91|2568.51|2568.16|2565.76|0
1635209100000|2021-10-26 00:45:00|2570.53|2568.13|2572.03|2569.63|2572.66|2570.26|2570.41|2568.01|0
1635209400000|2021-10-26 00:50:00|2572.16|2569.76|2571.41|2569.01|2572.16|2569.76|2571.41|2569.01|0
1635209700000|2021-10-26 00:55:00|2571.66|2569.26|2571.91|2569.51|2572.66|2570.26|2571.53|2569.13|0
1635210000000|2021-10-26 01:00:00|2572.16|2569.76|2573.41|2571.01|2573.66|2571.26|2571.91|2569.51|0
1635210300000|2021-10-26 01:05:00|2573.66|2571.26|2573.91|2571.51|2574.41|2572.01|2573.41|2571.01|0
1635210600000|2021-10-26 01:10:00|2573.66|2571.26|2574.16|2571.76|2574.16|2571.76|2573.41|2571.01|0
1635210900000|2021-10-26 01:15:00|2574.41|2572.01|2574.16|2571.76|2574.66|2572.26|2573.41|2571.01|0
1635211200000|2021-10-26 01:20:00|2573.91|2571.51|2574.41|2572.01|2576.16|2573.76|2573.91|2571.51|0
1635211500000|2021-10-26 01:25:00|2574.16|2571.76|2573.91|2571.51|2574.28|2571.88|2573.66|2571.26|0
1635211800000|2021-10-26 01:30:00|2573.66|2571.26|2571.91|2569.51|2573.66|2571.26|2571.91|2569.51|0
1635212100000|2021-10-26 01:35:00|2571.66|2569.26|2572.91|2570.51|2573.66|2571.26|2571.66|2569.26|0
1635212400000|2021-10-26 01:40:00|2573.16|2570.76|2571.41|2569.01|2573.28|2570.88|2571.41|2569.01|0
1635212700000|2021-10-26 01:45:00|2571.16|2568.76|2571.66|2569.26|2571.91|2569.51|2570.91|2568.51|0
1635213000000|2021-10-26 01:50:00|2571.16|2568.76|2571.91|2569.51|2572.16|2569.76|2570.91|2568.51|0
1635213300000|2021-10-26 01:55:00|2572.16|2569.76|2571.16|2568.76|2572.41|2570.01|2571.16|2568.76|0
1635213600000|2021-10-26 02:00:00|2570.41|2568.01|2570.78|2568.38|2571.16|2568.76|2569.91|2567.51|0
1635213900000|2021-10-26 02:05:00|2570.91|2568.51|2570.16|2567.76|2570.91|2568.51|2569.91|2567.51|0
1635214200000|2021-10-26 02:10:00|2569.91|2567.51|2570.91|2568.51|2570.91|2568.51|2569.91|2567.51|0
1635214500000|2021-10-26 02:15:00|2571.16|2568.76|2571.16|2568.76|2571.16|2568.76|2570.78|2568.38|0
1635214800000|2021-10-26 02:20:00|2570.91|2568.51|2571.16|2568.76|2571.41|2569.01|2570.41|2568.01|0
1635215100000|2021-10-26 02:25:00|2571.28|2568.88|2570.66|2568.26|2571.41|2569.01|2570.41|2568.01|0
1635215400000|2021-10-26 02:30:00|2570.41|2568.01|2571.16|2568.76|2571.41|2569.01|2570.41|2568.01|0
1635215700000|2021-10-26 02:35:00|2570.91|2568.51|2571.16|2568.76|2571.28|2568.88|2570.66|2568.26|0
1635216000000|2021-10-26 02:40:00|2570.91|2568.51|2570.78|2568.38|2571.16|2568.76|2570.66|2568.26|0
1635216300000|2021-10-26 02:45:00|2570.91|2568.51|2571.41|2569.01|2571.41|2569.01|2570.78|2568.38|0
1635216600000|2021-10-26 02:50:00|2571.66|2569.26|2572.91|2570.51|2572.91|2570.51|2571.66|2569.26|0
1635216900000|2021-10-26 02:55:00|2572.66|2570.26|2573.16|2570.76|2573.41|2571.01|2572.66|2570.26|0
1635217200000|2021-10-26 03:00:00|2573.41|2571.01|2572.66|2570.26|2573.41|2571.01|2572.41|2570.01|0
1635217500000|2021-10-26 03:05:00|2572.91|2570.51|2572.16|2569.76|2572.91|2570.51|2572.16|2569.76|0
1635217800000|2021-10-26 03:10:00|2571.91|2569.51|2571.41|2569.01|2572.16|2569.76|2571.41|2569.01|0
1635218100000|2021-10-26 03:15:00|2571.66|2569.26|2570.91|2568.51|2571.66|2569.26|2570.91|2568.51|0
1635218400000|2021-10-26 03:20:00|2571.16|2568.76|2570.66|2568.26|2571.16|2568.76|2570.41|2568.01|0
1635218700000|2021-10-26 03:25:00|2570.91|2568.51|2570.91|2568.51|2570.91|2568.51|2570.66|2568.26|0
1635219000000|2021-10-26 03:30:00|2570.66|2568.26|2570.66|2568.26|2570.91|2568.51|2570.41|2568.01|0
1635219300000|2021-10-26 03:35:00|2570.53|2568.13|2570.16|2567.76|2570.66|2568.26|2570.16|2567.76|0
1635219600000|2021-10-26 03:40:00|2569.91|2567.51|2570.16|2567.76|2570.41|2568.01|2569.91|2567.51|0
1635219900000|2021-10-26 03:45:00|2569.91|2567.51|2569.66|2567.26|2569.91|2567.51|2569.16|2566.76|0
1635220200000|2021-10-26 03:50:00|2569.78|2567.38|2570.03|2567.63|2570.16|2567.76|2569.66|2567.26|0
1635220500000|2021-10-26 03:55:00|2569.91|2567.51|2570.41|2568.01|2570.41|2568.01|2569.91|2567.51|0
1635220800000|2021-10-26 04:00:00|2570.16|2567.76|2570.91|2568.51|2570.91|2568.51|2570.16|2567.76|0
1635221100000|2021-10-26 04:05:00|2570.66|2568.26|2570.91|2568.51|2571.16|2568.76|2570.66|2568.26|0
1635221400000|2021-10-26 04:10:00|2570.66|2568.26|2570.91|2568.51|2570.91|2568.51|2570.66|2568.26|0
1635221700000|2021-10-26 04:15:00|2570.66|2568.26|2570.91|2568.51|2571.16|2568.76|2570.66|2568.26|0
1635222000000|2021-10-26 04:20:00|2571.16|2568.76|2570.91|2568.51|2571.4|2569|2570.91|2568.51|0
1635222300000|2021-10-26 04:25:00|2570.66|2568.26|2571.15|2568.75|2571.15|2568.75|2570.66|2568.26|0
1635222600000|2021-10-26 04:30:00|2571.4|2569|2571.15|2568.75|2571.9|2569.5|2571.15|2568.75|0
1635222900000|2021-10-26 04:35:00|2570.91|2568.51|2571.4|2569|2571.65|2569.25|2570.91|2568.51|0
1635223200000|2021-10-26 04:40:00|2571.65|2569.25|2571.9|2569.5|2572.4|2570|2571.52|2569.12|0
1635223500000|2021-10-26 04:45:00|2572.15|2569.75|2571.4|2569|2572.15|2569.75|2571.15|2568.75|0
1635223800000|2021-10-26 04:50:00|2571.65|2569.25|2570.9|2568.5|2571.65|2569.25|2570.9|2568.5|0
1635224100000|2021-10-26 04:55:00|2571.15|2568.75|2571.15|2568.75|2571.4|2569|2570.9|2568.5|0
1635224400000|2021-10-26 05:00:00|2571.4|2569|2570.9|2568.5|2571.65|2569.25|2570.9|2568.5|0
1635224700000|2021-10-26 05:05:00|2571.02|2568.62|2570.4|2568|2571.15|2568.75|2570.15|2567.75|0
1635225000000|2021-10-26 05:10:00|2570.65|2568.25|2570.4|2568|2570.9|2568.5|2570.15|2567.75|0
1635225300000|2021-10-26 05:15:00|2570.15|2567.75|2570.15|2567.75|2570.65|2568.25|2569.9|2567.5|0
1635225600000|2021-10-26 05:20:00|2570.4|2568|2570.9|2568.5|2570.9|2568.5|2570.15|2567.75|0
1635225900000|2021-10-26 05:25:00|2570.65|2568.25|2571.15|2568.75|2571.15|2568.75|2570.4|2568|0
1635226200000|2021-10-26 05:30:00|2570.9|2568.5|2569.9|2567.5|2571.15|2568.75|2569.9|2567.5|0
1635226500000|2021-10-26 05:35:00|2569.65|2567.25|2569.4|2567|2569.9|2567.5|2569.16|2566.76|0
1635226800000|2021-10-26 05:40:00|2569.16|2566.76|2569.65|2567.25|2569.9|2567.5|2568.78|2566.38|0
1635227100000|2021-10-26 05:45:00|2569.4|2567|2568.9|2566.5|2569.9|2567.5|2568.9|2566.5|0
1635227400000|2021-10-26 05:50:00|2569.15|2566.75|2568.66|2566.26|2569.65|2567.25|2568.66|2566.26|0
1635227700000|2021-10-26 05:55:00|2568.41|2566.01|2567.66|2565.26|2568.41|2566.01|2567.16|2564.76|0
1635228000000|2021-10-26 06:00:00|2567.91|2565.51|2568.65|2566.25|2568.9|2566.5|2567.28|2564.88|0
1635228300000|2021-10-26 06:05:00|2568.41|2566.01|2569.15|2566.75|2569.65|2567.25|2567.91|2565.51|0
1635228600000|2021-10-26 06:10:00|2569.02|2566.62|2569.15|2566.75|2569.65|2567.25|2568.65|2566.25|0
1635228900000|2021-10-26 06:15:00|2569.4|2567|2570.65|2568.25|2571.15|2568.75|2569.4|2567|0
1635229200000|2021-10-26 06:20:00|2570.9|2568.5|2571.15|2568.75|2571.4|2569|2570.15|2567.75|0
1635229500000|2021-10-26 06:25:00|2570.9|2568.5|2571.65|2569.25|2571.9|2569.5|2570.4|2568|0
1635229800000|2021-10-26 06:30:00|2571.4|2569|2572.65|2570.25|2573.15|2570.75|2571.4|2569|0
1635230100000|2021-10-26 06:35:00|2572.4|2570|2571.9|2569.5|2572.65|2570.25|2571.65|2569.25|0
1635230400000|2021-10-26 06:40:00|2571.65|2569.25|2572.9|2570.5|2572.9|2570.5|2571.4|2569|0
1635230700000|2021-10-26 06:45:00|2572.65|2570.25|2573.4|2571|2574.4|2572|2572.65|2570.25|0
1635231000000|2021-10-26 06:50:00|2573.15|2570.75|2573.4|2571|2573.65|2571.25|2573.15|2570.75|0
1635231300000|2021-10-26 06:55:00|2573.65|2571.25|2572.15|2569.75|2573.65|2571.25|2571.9|2569.5|0
1635231600000|2021-10-26 07:00:00|2572.65|2570.25|2573.65|2571.25|2575.15|2572.75|2571.9|2569.5|0
1635231900000|2021-10-26 07:05:00|2573.2|2571.2|2571.2|2569.2|2573.45|2571.45|2569.95|2567.95|0
1635232200000|2021-10-26 07:10:00|2570.95|2568.95|2570.95|2568.95|2570.95|2568.95|2569.45|2567.45|0
1635232500000|2021-10-26 07:15:00|2570.7|2568.7|2569.95|2567.95|2571.95|2569.95|2569.95|2567.95|0
1635232800000|2021-10-26 07:20:00|2570.2|2568.2|2571.2|2569.2|2571.45|2569.45|2569.7|2567.7|0
1635233100000|2021-10-26 07:25:00|2571.07|2569.07|2570.95|2568.95|2571.45|2569.45|2570.7|2568.7|0
1635233400000|2021-10-26 07:30:00|2571.2|2569.2|2571.2|2569.2|2571.45|2569.45|2570.2|2568.2|0
1635233700000|2021-10-26 07:35:00|2570.95|2568.95|2572.45|2570.45|2572.45|2570.45|2570.7|2568.7|0
1635234000000|2021-10-26 07:40:00|2572.2|2570.2|2572.95|2570.95|2574.2|2572.2|2571.95|2569.95|0
1635234300000|2021-10-26 07:45:00|2573.2|2571.2|2574.7|2572.7|2574.95|2572.95|2573.2|2571.2|0
1635234600000|2021-10-26 07:50:00|2574.95|2572.95|2575.2|2573.2|2576.45|2574.45|2574.2|2572.2|0
1635234900000|2021-10-26 07:55:00|2575.45|2573.45|2576.95|2574.95|2577.2|2575.2|2574.7|2572.7|0
1635235200000|2021-10-26 08:00:00|2576.7|2574.7|2577.45|2575.45|2577.7|2575.7|2576.45|2574.45|0
1635235500000|2021-10-26 08:05:00|2577.57|2575.57|2578.45|2576.45|2578.7|2576.7|2576.95|2574.95|0
1635235800000|2021-10-26 08:10:00|2578.7|2576.7|2578.2|2576.2|2578.7|2576.7|2577.7|2575.7|0
1635236100000|2021-10-26 08:15:00|2578.45|2576.45|2578.7|2576.7|2578.95|2576.95|2578.2|2576.2|0
1635236400000|2021-10-26 08:20:00|2578.95|2576.95|2579.7|2577.7|2581.7|2579.7|2578.7|2576.7|0
1635236700000|2021-10-26 08:25:00|2579.45|2577.45|2576.95|2574.95|2579.45|2577.45|2576.95|2574.95|0
1635237000000|2021-10-26 08:30:00|2576.7|2574.7|2576.7|2574.7|2577.45|2575.45|2576.2|2574.2|0
1635237300000|2021-10-26 08:35:00|2576.45|2574.45|2576.45|2574.45|2576.45|2574.45|2574.96|2572.96|0
1635237600000|2021-10-26 08:40:00|2576.7|2574.7|2577.2|2575.2|2577.2|2575.2|2575.95|2573.95|0
1635237900000|2021-10-26 08:45:00|2577.45|2575.45|2577.7|2575.7|2578.2|2576.2|2576.95|2574.95|0
1635238200000|2021-10-26 08:50:00|2577.95|2575.95|2577.45|2575.45|2578.45|2576.45|2577.2|2575.2|0
1635238500000|2021-10-26 08:55:00|2577.57|2575.57|2577.7|2575.7|2578.45|2576.45|2577.45|2575.45|0
1635238800000|2021-10-26 09:00:00|2577.95|2575.95|2576.7|2574.7|2577.95|2575.95|2576.2|2574.2|0
1635239100000|2021-10-26 09:05:00|2576.82|2574.82|2576.7|2574.7|2577.2|2575.2|2576.45|2574.45|0
1635239400000|2021-10-26 09:10:00|2576.95|2574.95|2577.45|2575.45|2577.7|2575.7|2576.92|2574.92|0
1635239700000|2021-10-26 09:15:00|2577.32|2575.32|2576.95|2574.95|2577.45|2575.45|2576.45|2574.45|0
1635240000000|2021-10-26 09:20:00|2577.07|2575.07|2577.7|2575.7|2577.7|2575.7|2576.95|2574.95|0
1635240300000|2021-10-26 09:25:00|2577.95|2575.95|2577.2|2575.2|2578.2|2576.2|2577.2|2575.2|0
1635240600000|2021-10-26 09:30:00|2577.45|2575.45|2577.45|2575.45|2577.45|2575.45|2576.95|2574.95|0
1635240900000|2021-10-26 09:35:00|2577.7|2575.7|2577.2|2575.2|2577.95|2575.95|2576.95|2574.95|0
1635241200000|2021-10-26 09:40:00|2576.95|2574.95|2576.45|2574.45|2577.2|2575.2|2575.45|2573.45|0
1635241500000|2021-10-26 09:45:00|2576.7|2574.7|2576.7|2574.7|2577.2|2575.2|2576.2|2574.2|0
1635241800000|2021-10-26 09:50:00|2576.45|2574.45|2577.95|2575.95|2577.95|2575.95|2576.45|2574.45|0
1635242100000|2021-10-26 09:55:00|2578.2|2576.2|2577.95|2575.95|2578.2|2576.2|2577.2|2575.2|0
1635242400000|2021-10-26 10:00:00|2577.7|2575.7|2578.2|2576.2|2578.45|2576.45|2577.7|2575.7|0
1635242700000|2021-10-26 10:05:00|2577.95|2575.95|2577.95|2575.95|2578.2|2576.2|2577.95|2575.95|0
1635243000000|2021-10-26 10:10:00|2578.2|2576.2|2578.2|2576.2|2578.45|2576.45|2577.7|2575.7|0
1635243300000|2021-10-26 10:15:00|2578.45|2576.45|2578.2|2576.2|2578.45|2576.45|2577.95|2575.95|0
1635243600000|2021-10-26 10:20:00|2577.95|2575.95|2576.7|2574.7|2577.95|2575.95|2576.7|2574.7|0
1635243900000|2021-10-26 10:25:00|2576.95|2574.95|2576.2|2574.2|2576.95|2574.95|2576.2|2574.2|0
1635244200000|2021-10-26 10:30:00|2575.95|2573.95|2575.7|2573.7|2576.2|2574.2|2575.45|2573.45|0
1635244500000|2021-10-26 10:35:00|2575.95|2573.95|2576.45|2574.45|2576.7|2574.7|2575.95|2573.95|0
1635244800000|2021-10-26 10:40:00|2576.57|2574.57|2576.2|2574.2|2576.57|2574.57|2575.95|2573.95|0
1635245100000|2021-10-26 10:45:00|2576.07|2574.07|2576.7|2574.7|2576.7|2574.7|2575.7|2573.7|0
1635245400000|2021-10-26 10:50:00|2576.57|2574.57|2576.95|2574.95|2577.45|2575.45|2576.2|2574.2|0
1635245700000|2021-10-26 10:55:00|2576.82|2574.82|2577.95|2575.95|2577.95|2575.95|2576.82|2574.82|0
1635246000000|2021-10-26 11:00:00|2577.7|2575.7|2577.95|2575.95|2577.95|2575.95|2577.45|2575.45|0
1635246300000|2021-10-26 11:05:00|2578.2|2576.2|2578.7|2576.7|2578.7|2576.7|2577.95|2575.95|0
1635246600000|2021-10-26 11:10:00|2578.95|2576.95|2578.7|2576.7|2579.45|2577.45|2578.7|2576.7|0
1635246900000|2021-10-26 11:15:00|2578.45|2576.45|2578.45|2576.45|2579.2|2577.2|2578.2|2576.2|0
1635247200000|2021-10-26 11:20:00|2578.2|2576.2|2578.45|2576.45|2578.7|2576.7|2578.2|2576.2|0
1635247500000|2021-10-26 11:25:00|2578.7|2576.7|2578.95|2576.95|2579.2|2577.2|2578.45|2576.45|0
1635247800000|2021-10-26 11:30:00|2578.7|2576.7|2578.45|2576.45|2579.2|2577.2|2578.45|2576.45|0
1635248100000|2021-10-26 11:35:00|2578.7|2576.7|2577.95|2575.95|2578.7|2576.7|2577.45|2575.45|0
1635248400000|2021-10-26 11:40:00|2577.7|2575.7|2577.45|2575.45|2577.7|2575.7|2577.45|2575.45|0
1635248700000|2021-10-26 11:45:00|2577.7|2575.7|2576.45|2574.45|2577.95|2575.95|2576.07|2574.07|0
1635249000000|2021-10-26 11:50:00|2576.2|2574.2|2576.7|2574.7|2577.2|2575.2|2576.2|2574.2|0
1635249300000|2021-10-26 11:55:00|2576.45|2574.45|2576.7|2574.7|2577.2|2575.2|2576.45|2574.45|0
1635249600000|2021-10-26 12:00:00|2576.95|2574.95|2576.2|2574.2|2577.2|2575.2|2576.2|2574.2|0
1635249900000|2021-10-26 12:05:00|2576.45|2574.45|2577.2|2575.2|2577.2|2575.2|2576.2|2574.2|0
1635250200000|2021-10-26 12:10:00|2577.45|2575.45|2578.2|2576.2|2578.2|2576.2|2577.45|2575.45|0
1635250500000|2021-10-26 12:15:00|2578.45|2576.45|2578.2|2576.2|2578.7|2576.7|2578.2|2576.2|0
1635250800000|2021-10-26 12:20:00|2577.95|2575.95|2576.7|2574.7|2577.95|2575.95|2576.45|2574.45|0
1635251100000|2021-10-26 12:25:00|2576.45|2574.45|2576.95|2574.95|2576.95|2574.95|2575.2|2573.2|0
1635251400000|2021-10-26 12:30:00|2577.2|2575.2|2577.2|2575.2|2577.7|2575.7|2576.95|2574.95|0
1635251700000|2021-10-26 12:35:00|2577.45|2575.45|2576.45|2574.45|2577.45|2575.45|2576.45|2574.45|0
1635252000000|2021-10-26 12:40:00|2576.2|2574.2|2576.7|2574.7|2577.2|2575.2|2576.2|2574.2|0
1635252300000|2021-10-26 12:45:00|2576.45|2574.45|2576.7|2574.7|2576.95|2574.95|2576.45|2574.45|0
1635252600000|2021-10-26 12:50:00|2576.45|2574.45|2576.45|2574.45|2576.7|2574.7|2576.2|2574.2|0
1635252900000|2021-10-26 12:55:00|2576.2|2574.2|2577.45|2575.45|2577.45|2575.45|2576.2|2574.2|0
1635253200000|2021-10-26 13:00:00|2577.7|2575.7|2577.7|2575.7|2577.95|2575.95|2576.7|2574.7|0
1635253500000|2021-10-26 13:05:00|2577.95|2575.95|2576.2|2574.2|2577.95|2575.95|2576.2|2574.2|0
1635253800000|2021-10-26 13:10:00|2576.45|2574.45|2575.95|2573.95|2576.7|2574.7|2575.7|2573.7|0
1635254100000|2021-10-26 13:15:00|2575.7|2573.7|2575.95|2573.95|2576.2|2574.2|2575.45|2573.45|0
1635254400000|2021-10-26 13:20:00|2576.2|2574.2|2576.7|2574.7|2577.2|2575.2|2575.7|2573.7|0
1635254700000|2021-10-26 13:25:00|2576.95|2574.95|2577.7|2575.7|2577.95|2575.95|2576.45|2574.45|0
1635255000000|2021-10-26 13:30:00|2578.45|2576.45|2579.2|2577.2|2580.2|2578.2|2573.95|2571.95|0
1635255300000|2021-10-26 13:35:00|2578.7|2576.7|2581.95|2579.95|2583.2|2581.2|2577.95|2575.95|0
1635255600000|2021-10-26 13:40:00|2580.95|2578.95|2582.45|2580.45|2583.95|2581.95|2580.2|2578.2|0
1635255900000|2021-10-26 13:45:00|2582.2|2580.2|2580.7|2578.7|2583.45|2581.45|2579.7|2577.7|0
1635256200000|2021-10-26 13:50:00|2580.95|2578.95|2580.45|2578.45|2582.2|2580.2|2579.45|2577.45|0
1635256500000|2021-10-26 13:55:00|2580.95|2578.95|2580.07|2578.07|2582.95|2580.95|2579.57|2577.57|0
1635256800000|2021-10-26 14:00:00|2580.57|2578.57|2582.2|2580.2|2582.95|2580.95|2578.2|2576.2|0
1635257100000|2021-10-26 14:05:00|2581.45|2579.45|2581.95|2579.95|2583.2|2581.2|2580.7|2578.7|0
1635257400000|2021-10-26 14:10:00|2581.7|2579.7|2585.7|2583.7|2586.2|2584.2|2581.7|2579.7|0
1635257700000|2021-10-26 14:15:00|2585.45|2583.45|2588.95|2586.95|2589.2|2587.2|2585.45|2583.45|0
1635258000000|2021-10-26 14:20:00|2589.2|2587.2|2589.45|2587.45|2590.95|2588.95|2588.7|2586.7|0
1635258300000|2021-10-26 14:25:00|2589.2|2587.2|2588.45|2586.45|2589.45|2587.45|2587.46|2585.46|0
1635258600000|2021-10-26 14:30:00|2588.2|2586.2|2588.45|2586.45|2589.2|2587.2|2586.71|2584.71|0
1635258900000|2021-10-26 14:35:00|2588.2|2586.2|2588.7|2586.7|2589.7|2587.7|2586.96|2584.96|0
1635259200000|2021-10-26 14:40:00|2588.45|2586.45|2585.21|2583.21|2589.2|2587.2|2584.71|2582.71|0
1635259500000|2021-10-26 14:45:00|2585.46|2583.46|2587.7|2585.7|2588.7|2586.7|2584.21|2582.21|0
1635259800000|2021-10-26 14:50:00|2587.45|2585.45|2589.45|2587.45|2590.2|2588.2|2587.45|2585.45|0
1635260100000|2021-10-26 14:55:00|2589.7|2587.7|2587.45|2585.45|2589.95|2587.95|2587.45|2585.45|0
1635260400000|2021-10-26 15:00:00|2587.95|2585.95|2585.95|2583.95|2589.2|2587.2|2585.95|2583.95|0
1635260700000|2021-10-26 15:05:00|2586.2|2584.2|2586.45|2584.45|2587.7|2585.7|2585.2|2583.2|0
1635261000000|2021-10-26 15:10:00|2586.7|2584.7|2586.7|2584.7|2587.7|2585.7|2586.45|2584.45|0
1635261300000|2021-10-26 15:15:00|2586.95|2584.95|2588.2|2586.2|2588.95|2586.95|2586.7|2584.7|0
1635261600000|2021-10-26 15:20:00|2588.45|2586.45|2588.45|2586.45|2589.2|2587.2|2588.2|2586.2|0
1635261900000|2021-10-26 15:25:00|2588.7|2586.7|2588.95|2586.95|2589.7|2587.7|2587.45|2585.45|0
1635262200000|2021-10-26 15:30:00|2589.45|2587.45|2580.45|2578.45|2589.7|2587.7|2579.7|2577.7|0
1635262500000|2021-10-26 15:35:00|2580.2|2578.2|2585.2|2583.2|2585.7|2583.7|2578.7|2576.7|0
1635262800000|2021-10-26 15:40:00|2584.95|2582.95|2585.2|2583.2|2586.2|2584.2|2584.45|2582.45|0
1635263100000|2021-10-26 15:45:00|2585.45|2583.45|2582.57|2580.57|2585.45|2583.45|2581.7|2579.7|0
1635263400000|2021-10-26 15:50:00|2582.2|2580.2|2582.2|2580.2|2582.45|2580.45|2580.2|2578.2|0
1635263700000|2021-10-26 15:55:00|2582.45|2580.45|2577.45|2575.45|2582.45|2580.45|2577.45|2575.45|0
1635264000000|2021-10-26 16:00:00|2577.7|2575.7|2572.7|2570.7|2578.7|2576.7|2572.7|2570.7|0
1635264300000|2021-10-26 16:05:00|2572.95|2570.95|2571.96|2569.96|2573.71|2571.71|2571.46|2569.46|0
1635264600000|2021-10-26 16:10:00|2571.71|2569.71|2575.71|2573.71|2575.71|2573.71|2571.21|2569.21|0
1635264900000|2021-10-26 16:15:00|2575.96|2573.96|2576.21|2574.21|2576.96|2574.96|2573.96|2571.96|0
1635265200000|2021-10-26 16:20:00|2576.46|2574.46|2576.21|2574.21|2576.46|2574.46|2573.46|2571.46|0
1635265500000|2021-10-26 16:25:00|2576.46|2574.46|2572.46|2570.46|2576.46|2574.46|2572.46|2570.46|0
1635265800000|2021-10-26 16:30:00|2572.71|2570.71|2573.46|2571.46|2574.46|2572.46|2571.46|2569.46|0
1635266100000|2021-10-26 16:35:00|2573.71|2571.71|2568.46|2566.46|2574.21|2572.21|2568.21|2566.21|0
1635266400000|2021-10-26 16:40:00|2568.83|2566.83|2567.71|2565.71|2568.83|2566.83|2566.21|2564.21|0
1635266700000|2021-10-26 16:45:00|2567.46|2565.46|2563.71|2561.71|2567.46|2565.46|2562.21|2560.21|0
1635267000000|2021-10-26 16:50:00|2563.21|2561.21|2562.21|2560.21|2565.71|2563.71|2562.21|2560.21|0
1635267300000|2021-10-26 16:55:00|2562.71|2560.71|2568.21|2566.21|2568.96|2566.96|2562.71|2560.71|0
1635267600000|2021-10-26 17:00:00|2567.96|2565.96|2568.96|2566.96|2568.96|2566.96|2566.46|2564.46|0
1635267900000|2021-10-26 17:05:00|2568.71|2566.71|2570.46|2568.46|2571.71|2569.71|2568.21|2566.21|0
1635268200000|2021-10-26 17:10:00|2570.33|2568.33|2569.21|2567.21|2570.33|2568.33|2566.46|2564.46|0
1635268500000|2021-10-26 17:15:00|2569.46|2567.46|2568.71|2566.71|2570.46|2568.46|2568.21|2566.21|0
1635268800000|2021-10-26 17:20:00|2568.46|2566.46|2566.71|2564.71|2569.96|2567.96|2564.71|2562.71|0
1635269100000|2021-10-26 17:25:00|2566.46|2564.46|2568.71|2566.71|2569.71|2567.71|2564.46|2562.46|0
1635269400000|2021-10-26 17:30:00|2568.21|2566.21|2573.21|2571.21|2573.46|2571.46|2567.96|2565.96|0
1635269700000|2021-10-26 17:35:00|2573.46|2571.46|2573.96|2571.96|2575.71|2573.71|2572.71|2570.71|0
1635270000000|2021-10-26 17:40:00|2574.21|2572.21|2570.33|2568.33|2574.46|2572.46|2570.21|2568.21|0
1635270300000|2021-10-26 17:45:00|2570.96|2568.96|2571.46|2569.46|2572.46|2570.46|2570.46|2568.46|0
1635270600000|2021-10-26 17:50:00|2571.71|2569.71|2571.46|2569.46|2572.71|2570.71|2570.96|2568.96|0
1635270900000|2021-10-26 17:55:00|2571.71|2569.71|2572.21|2570.21|2573.21|2571.21|2569.33|2567.33|0
1635271200000|2021-10-26 18:00:00|2572.46|2570.46|2574.71|2572.71|2575.46|2573.46|2572.46|2570.46|0
1635271500000|2021-10-26 18:05:00|2574.46|2572.46|2573.46|2571.46|2575.21|2573.21|2572.46|2570.46|0
1635271800000|2021-10-26 18:10:00|2573.21|2571.21|2574.96|2572.96|2574.96|2572.96|2571.96|2569.96|0
1635272100000|2021-10-26 18:15:00|2575.21|2573.21|2576.71|2574.71|2576.96|2574.96|2574.46|2572.46|0
1635272400000|2021-10-26 18:20:00|2576.46|2574.46|2576.46|2574.46|2576.96|2574.96|2575.21|2573.21|0
1635272700000|2021-10-26 18:25:00|2576.21|2574.21|2574.21|2572.21|2576.71|2574.71|2573.46|2571.46|0
1635273000000|2021-10-26 18:30:00|2574.46|2572.46|2576.21|2574.21|2577.46|2575.46|2574.46|2572.46|0
1635273300000|2021-10-26 18:35:00|2576.46|2574.46|2573.46|2571.46|2577.21|2575.21|2573.46|2571.46|0
1635273600000|2021-10-26 18:40:00|2573.21|2571.21|2571.46|2569.46|2573.96|2571.96|2571.46|2569.46|0
1635273900000|2021-10-26 18:45:00|2571.71|2569.71|2574.21|2572.21|2574.21|2572.21|2571.71|2569.71|0
1635274200000|2021-10-26 18:50:00|2573.96|2571.96|2573.46|2571.46|2574.46|2572.46|2572.46|2570.46|0
1635274500000|2021-10-26 18:55:00|2573.71|2571.71|2576.71|2574.71|2576.71|2574.71|2573.71|2571.71|0
1635274800000|2021-10-26 19:00:00|2576.96|2574.96|2578.71|2576.71|2578.71|2576.71|2574.71|2572.71|0
1635275100000|2021-10-26 19:05:00|2578.46|2576.46|2577.96|2575.96|2578.96|2576.96|2577.21|2575.21|0
1635275400000|2021-10-26 19:10:00|2578.21|2576.21|2576.71|2574.71|2578.71|2576.71|2575.33|2573.33|0
1635275700000|2021-10-26 19:15:00|2576.96|2574.96|2576.71|2574.71|2578.71|2576.71|2575.71|2573.71|0
1635276000000|2021-10-26 19:20:00|2576.96|2574.96|2576.46|2574.46|2577.96|2575.96|2575.21|2573.21|0
1635276300000|2021-10-26 19:25:00|2576.71|2574.71|2573.71|2571.71|2578.21|2576.21|2573.21|2571.21|0
1635276600000|2021-10-26 19:30:00|2573.46|2571.46|2575.96|2573.96|2576.46|2574.46|2573.46|2571.46|0
1635276900000|2021-10-26 19:35:00|2575.71|2573.71|2575.21|2573.21|2576.46|2574.46|2574.46|2572.46|0
1635277200000|2021-10-26 19:40:00|2575.46|2573.46|2577.83|2575.83|2577.96|2575.96|2573.96|2571.96|0
1635277500000|2021-10-26 19:45:00|2577.71|2575.71|2576.46|2574.46|2580.21|2578.21|2576.46|2574.46|0
1635277800000|2021-10-26 19:50:00|2575.71|2573.71|2572.21|2570.21|2575.71|2573.71|2570.46|2568.46|0
1635278100000|2021-10-26 19:55:00|2572.46|2570.46|2565.71|2563.71|2572.96|2570.96|2565.71|2563.71|0
1635278400000|2021-10-26 20:00:00|2566.46|2564.46|2566.71|2564.71|2567.71|2565.71|2564.71|2562.71|0
1635278700000|2021-10-26 20:05:00|2566.96|2564.96|2568.21|2566.21|2568.96|2566.96|2566.71|2564.71|0
1635279000000|2021-10-26 20:10:00|2567.96|2565.96|2566.96|2564.96|2568.46|2566.46|2566.21|2564.21|0
1635279300000|2021-10-26 20:15:00|2566.66|2564.26|2568.66|2566.26|2568.66|2566.26|2566.16|2563.76|0
1635279600000|2021-10-26 20:20:00|2568.41|2566.01|2567.91|2565.51|2568.66|2566.26|2567.41|2565.01|0
1635279900000|2021-10-26 20:25:00|2567.78|2565.38|2566.16|2563.76|2568.16|2565.76|2566.16|2563.76|0
1635280200000|2021-10-26 20:30:00|2566.03|2563.63|2565.91|2563.51|2566.66|2564.26|2565.66|2563.26|0
1635280500000|2021-10-26 20:35:00|2565.66|2563.26|2565.16|2562.76|2565.91|2563.51|2564.66|2562.26|0
1635280800000|2021-10-26 20:40:00|2565.66|2563.26|2565.16|2562.76|2565.66|2563.26|2565.16|2562.76|0
1635281100000|2021-10-26 20:45:00|2565.41|2563.01|2566.91|2564.51|2566.91|2564.51|2565.16|2562.76|0
1635281400000|2021-10-26 20:50:00|2567.16|2564.76|2564.66|2562.26|2567.16|2564.76|2564.41|2562.01|0
1635281700000|2021-10-26 20:55:00|2564.91|2562.51|2564.78|2562.38|2566.16|2563.76|2564.66|2562.26|0
1635282000000|2021-10-26 21:00:00|2564.88|2562.48|2565.75|2563.35|2565.9|2563.5|2564.85|2562.45|0
1635282300000|2021-10-26 21:05:00|2565.93|2563.53|2564.41|2562.01|2566.01|2563.61|2564.37|2561.97|0
1635282600000|2021-10-26 21:10:00|2565.32|2562.92|2564.99|2562.59|2565.72|2563.32|2564.99|2562.59|0
1635282900000|2021-10-26 21:15:00|2565.03|2562.63|2565.5|2563.1|2565.68|2563.28|2564.96|2562.56|0
1635283200000|2021-10-26 21:20:00|2565.39|2562.99|2565.5|2563.1|2565.53|2563.13|2565.39|2562.99|0
1635283500000|2021-10-26 21:25:00|2565.53|2563.13|2565.68|2563.28|2565.72|2563.32|2565.53|2563.13|0
1635283800000|2021-10-26 21:30:00|2565.82|2563.42|2565.86|2563.46|2565.97|2563.57|2565.61|2563.21|0
1635284100000|2021-10-26 21:35:00|2565.57|2563.17|2565.72|2563.32|2565.86|2563.46|2565.53|2563.13|0
1635284400000|2021-10-26 21:40:00|2565.75|2563.35|2565.25|2562.85|2565.82|2563.42|2565.03|2562.63|0
1635284700000|2021-10-26 21:45:00|2565.28|2562.88|2565.39|2562.99|2565.39|2562.99|2565.28|2562.88|0
1635285000000|2021-10-26 21:50:00|2565.53|2563.13|2565.43|2563.03|2565.53|2563.13|2565.28|2562.88|0
1635285300000|2021-10-26 21:55:00|2565.39|2562.99|2565.25|2562.85|2565.5|2563.1|2565.07|2562.67|0
1635285600000|2021-10-26 22:00:00|2565.28|2562.88|2566.16|2563.76|2567.41|2565.01|2565.28|2562.88|0
1635285900000|2021-10-26 22:05:00|2566.41|2564.01|2568.16|2565.76|2568.41|2566.01|2566.16|2563.76|0
1635286200000|2021-10-26 22:10:00|2568.41|2566.01|2569.16|2566.76|2569.16|2566.76|2567.91|2565.51|0
1635286500000|2021-10-26 22:15:00|2569.28|2566.88|2569.91|2567.51|2569.91|2567.51|2568.41|2566.01|0
1635286800000|2021-10-26 22:20:00|2570.16|2567.76|2569.41|2567.01|2571.41|2569.01|2569.16|2566.76|0
1635287100000|2021-10-26 22:25:00|2569.53|2567.13|2570.91|2568.51|2571.16|2568.76|2568.66|2566.26|0
1635287400000|2021-10-26 22:30:00|2570.66|2568.26|2570.91|2568.51|2571.66|2569.26|2570.41|2568.01|0
1635287700000|2021-10-26 22:35:00|2571.03|2568.63|2571.16|2568.76|2571.41|2569.01|2570.78|2568.38|0
1635288000000|2021-10-26 22:40:00|2571.41|2569.01|2572.16|2569.76|2572.66|2570.26|2571.41|2569.01|0
1635288300000|2021-10-26 22:45:00|2572.28|2569.88|2572.28|2569.88|2572.91|2570.51|2571.66|2569.26|0
1635288600000|2021-10-26 22:50:00|2572.16|2569.76|2571.41|2569.01|2572.41|2570.01|2571.16|2568.76|0
1635288900000|2021-10-26 22:55:00|2571.66|2569.26|2571.41|2569.01|2571.78|2569.38|2571.16|2568.76|0
1635289200000|2021-10-26 23:00:00|2571.16|2568.76|2572.41|2570.01|2572.66|2570.26|2571.16|2568.76|0
1635289500000|2021-10-26 23:05:00|2571.91|2569.51|2571.16|2568.76|2571.91|2569.51|2570.91|2568.51|0
1635289800000|2021-10-26 23:10:00|2570.91|2568.51|2571.16|2568.76|2571.91|2569.51|2570.91|2568.51|0
1635290100000|2021-10-26 23:15:00|2571.03|2568.63|2571.16|2568.76|2571.41|2569.01|2570.91|2568.51|0
1635290400000|2021-10-26 23:20:00|2571.41|2569.01|2571.78|2569.38|2572.16|2569.76|2570.91|2568.51|0
1635290700000|2021-10-26 23:25:00|2571.66|2569.26|2571.66|2569.26|2572.41|2570.01|2571.66|2569.26|0
1635291000000|2021-10-26 23:30:00|2571.78|2569.38|2573.41|2571.01|2574.16|2571.76|2571.78|2569.38|0
1635291300000|2021-10-26 23:35:00|2573.66|2571.26|2572.41|2570.01|2573.66|2571.26|2572.41|2570.01|0
1635291600000|2021-10-26 23:40:00|2572.16|2569.76|2567.91|2565.51|2572.16|2569.76|2567.91|2565.51|0
1635291900000|2021-10-26 23:45:00|2568.16|2565.76|2572.16|2569.76|2572.16|2569.76|2568.16|2565.76|0
1635292200000|2021-10-26 23:50:00|2572.41|2570.01|2571.41|2569.01|2572.91|2570.51|2571.41|2569.01|0
1635292500000|2021-10-26 23:55:00|2571.28|2568.88|2570.78|2568.38|2571.91|2569.51|2570.78|2568.38|0
1635292800000|2021-10-27 00:00:00|2570.91|2568.51|2572.41|2570.01|2572.91|2570.51|2569.91|2567.51|0
1635293100000|2021-10-27 00:05:00|2572.66|2570.26|2570.16|2567.76|2572.78|2570.38|2570.16|2567.76|0
1635293400000|2021-10-27 00:10:00|2570.28|2567.88|2570.78|2568.38|2572.16|2569.76|2570.16|2567.76|0
1635293700000|2021-10-27 00:15:00|2570.66|2568.26|2569.91|2567.51|2572.16|2569.76|2569.28|2566.88|0
1635294000000|2021-10-27 00:20:00|2569.53|2567.13|2569.91|2567.51|2570.53|2568.13|2569.41|2567.01|0
1635294300000|2021-10-27 00:25:00|2569.66|2567.26|2570.41|2568.01|2570.66|2568.26|2568.66|2566.26|0
1635294600000|2021-10-27 00:30:00|2570.16|2567.76|2568.66|2566.26|2571.91|2569.51|2568.41|2566.01|0
1635294900000|2021-10-27 00:35:00|2568.53|2566.13|2567.41|2565.01|2568.66|2566.26|2566.91|2564.51|0
1635295200000|2021-10-27 00:40:00|2567.66|2565.26|2567.28|2564.88|2568.66|2566.26|2566.66|2564.26|0
1635295500000|2021-10-27 00:45:00|2567.16|2564.76|2567.66|2565.26|2567.91|2565.51|2566.66|2564.26|0
1635295800000|2021-10-27 00:50:00|2567.41|2565.01|2566.41|2564.01|2567.66|2565.26|2565.41|2563.01|0
1635296100000|2021-10-27 00:55:00|2566.28|2563.88|2565.91|2563.51|2567.16|2564.76|2565.91|2563.51|0
1635296400000|2021-10-27 01:00:00|2566.16|2563.76|2567.91|2565.51|2567.91|2565.51|2565.16|2562.76|0
1635296700000|2021-10-27 01:05:00|2568.03|2565.63|2567.41|2565.01|2568.16|2565.76|2566.91|2564.51|0
1635297000000|2021-10-27 01:10:00|2567.16|2564.76|2567.16|2564.76|2567.41|2565.01|2566.91|2564.51|0
1635297300000|2021-10-27 01:15:00|2567.41|2565.01|2565.66|2563.26|2567.41|2565.01|2565.66|2563.26|0
1635297600000|2021-10-27 01:20:00|2565.41|2563.01|2566.41|2564.01|2566.91|2564.51|2565.16|2562.76|0
1635297900000|2021-10-27 01:25:00|2566.53|2564.13|2566.41|2564.01|2566.91|2564.51|2565.66|2563.26|0
1635298200000|2021-10-27 01:30:00|2566.66|2564.26|2566.28|2563.88|2566.66|2564.26|2565.66|2563.26|0
1635298500000|2021-10-27 01:35:00|2566.16|2563.76|2566.66|2564.26|2566.66|2564.26|2565.91|2563.51|0
1635298800000|2021-10-27 01:40:00|2566.41|2564.01|2565.78|2563.38|2567.41|2565.01|2565.66|2563.26|0
1635299100000|2021-10-27 01:45:00|2565.66|2563.26|2563.66|2561.26|2565.66|2563.26|2562.91|2560.51|0
1635299400000|2021-10-27 01:50:00|2563.41|2561.01|2563.66|2561.26|2563.91|2561.51|2563.16|2560.76|0
1635299700000|2021-10-27 01:55:00|2563.91|2561.51|2563.41|2561.01|2564.16|2561.76|2563.16|2560.76|0
1635300000000|2021-10-27 02:00:00|2563.66|2561.26|2565.41|2563.01|2565.66|2563.26|2563.66|2561.26|0
1635300300000|2021-10-27 02:05:00|2565.66|2563.26|2565.41|2563.01|2565.91|2563.51|2565.16|2562.76|0
1635300600000|2021-10-27 02:10:00|2565.28|2562.88|2566.41|2564.01|2567.16|2564.76|2565.16|2562.76|0
1635300900000|2021-10-27 02:15:00|2566.16|2563.76|2566.16|2563.76|2566.53|2564.13|2565.66|2563.26|0
1635301200000|2021-10-27 02:20:00|2566.28|2563.88|2565.91|2563.51|2566.28|2563.88|2565.53|2563.13|0
1635301500000|2021-10-27 02:25:00|2566.03|2563.63|2565.78|2563.38|2566.41|2564.01|2565.16|2562.76|0
1635301800000|2021-10-27 02:30:00|2565.41|2563.01|2564.91|2562.51|2565.66|2563.26|2564.66|2562.26|0
1635302100000|2021-10-27 02:35:00|2565.16|2562.76|2565.16|2562.76|2565.41|2563.01|2564.66|2562.26|0
1635302400000|2021-10-27 02:40:00|2564.91|2562.51|2564.91|2562.51|2565.41|2563.01|2564.91|2562.51|0
1635302700000|2021-10-27 02:45:00|2565.16|2562.76|2565.41|2563.01|2565.41|2563.01|2564.66|2562.26|0
1635303000000|2021-10-27 02:50:00|2565.28|2562.88|2565.16|2562.76|2566.16|2563.76|2565.16|2562.76|0
1635303300000|2021-10-27 02:55:00|2565.41|2563.01|2566.16|2563.76|2566.91|2564.51|2565.41|2563.01|0
1635303600000|2021-10-27 03:00:00|2566.66|2564.26|2567.41|2565.01|2567.66|2565.26|2566.41|2564.01|0
1635303900000|2021-10-27 03:05:00|2567.91|2565.51|2567.66|2565.26|2568.16|2565.76|2567.41|2565.01|0
1635304200000|2021-10-27 03:10:00|2567.78|2565.38|2567.66|2565.26|2568.16|2565.76|2566.91|2564.51|0
1635304500000|2021-10-27 03:15:00|2567.41|2565.01|2567.66|2565.26|2567.91|2565.51|2567.16|2564.76|0
1635304800000|2021-10-27 03:20:00|2567.78|2565.38|2567.41|2565.01|2568.16|2565.76|2567.16|2564.76|0
1635305100000|2021-10-27 03:25:00|2567.53|2565.13|2567.41|2565.01|2567.91|2565.51|2567.16|2564.76|0
1635305400000|2021-10-27 03:30:00|2567.16|2564.76|2567.16|2564.76|2567.28|2564.88|2566.66|2564.26|0
1635305700000|2021-10-27 03:35:00|2566.91|2564.51|2565.91|2563.51|2567.03|2564.63|2565.91|2563.51|0
1635306000000|2021-10-27 03:40:00|2566.03|2563.63|2566.16|2563.76|2566.41|2564.01|2565.66|2563.26|0
1635306300000|2021-10-27 03:45:00|2566.28|2563.88|2566.41|2564.01|2566.66|2564.26|2566.16|2563.76|0
1635306600000|2021-10-27 03:50:00|2566.66|2564.26|2566.91|2564.51|2566.91|2564.51|2566.66|2564.26|0
1635306900000|2021-10-27 03:55:00|2567.03|2564.63|2566.66|2564.26|2567.16|2564.76|2566.53|2564.13|0
1635307200000|2021-10-27 04:00:00|2566.78|2564.38|2567.41|2565.01|2567.41|2565.01|2566.66|2564.26|0
1635307500000|2021-10-27 04:05:00|2567.16|2564.76|2566.91|2564.51|2567.16|2564.76|2566.66|2564.26|0
1635307800000|2021-10-27 04:10:00|2567.03|2564.63|2567.16|2564.76|2567.16|2564.76|2566.91|2564.51|0
1635308100000|2021-10-27 04:15:00|2567.03|2564.63|2567.41|2565.01|2567.66|2565.26|2567.03|2564.63|0
1635308400000|2021-10-27 04:20:00|2567.66|2565.26|2567.41|2565.01|2567.91|2565.51|2567.41|2565.01|0
1635308700000|2021-10-27 04:25:00|2567.16|2564.76|2567.66|2565.26|2567.66|2565.26|2567.16|2564.76|0
1635309000000|2021-10-27 04:30:00|2567.41|2565.01|2567.91|2565.51|2567.91|2565.51|2567.41|2565.01|0
1635309300000|2021-10-27 04:35:00|2567.78|2565.38|2567.41|2565.01|2567.91|2565.51|2567.41|2565.01|0
1635309600000|2021-10-27 04:40:00|2567.66|2565.26|2567.91|2565.51|2568.16|2565.76|2567.41|2565.01|0
1635309900000|2021-10-27 04:45:00|2567.66|2565.26|2568.66|2566.26|2568.91|2566.51|2567.66|2565.26|0
1635310200000|2021-10-27 04:50:00|2568.91|2566.51|2569.03|2566.63|2569.03|2566.63|2568.66|2566.26|0
1635310500000|2021-10-27 04:55:00|2569.16|2566.76|2569.16|2566.76|2569.16|2566.76|2568.66|2566.26|0
1635310800000|2021-10-27 05:00:00|2568.91|2566.51|2569.41|2567.01|2570.41|2568.01|2568.91|2566.51|0
1635311100000|2021-10-27 05:05:00|2569.66|2567.26|2568.66|2566.26|2569.91|2567.51|2568.66|2566.26|0
1635311400000|2021-10-27 05:10:00|2568.41|2566.01|2569.91|2567.51|2570.16|2567.76|2568.41|2566.01|0
1635311700000|2021-10-27 05:15:00|2570.16|2567.76|2569.78|2567.38|2570.16|2567.76|2569.41|2567.01|0
1635312000000|2021-10-27 05:20:00|2569.53|2567.13|2569.41|2567.01|2569.66|2567.26|2569.16|2566.76|0
1635312300000|2021-10-27 05:25:00|2569.66|2567.26|2570.66|2568.26|2570.66|2568.26|2569.41|2567.01|0
1635312600000|2021-10-27 05:30:00|2570.53|2568.13|2570.91|2568.51|2570.91|2568.51|2570.28|2567.88|0
1635312900000|2021-10-27 05:35:00|2571.16|2568.76|2570.66|2568.26|2571.28|2568.88|2570.16|2567.76|0
1635313200000|2021-10-27 05:40:00|2570.41|2568.01|2571.41|2569.01|2571.41|2569.01|2570.41|2568.01|0
1635313500000|2021-10-27 05:45:00|2571.16|2568.76|2571.16|2568.76|2571.41|2569.01|2570.91|2568.51|0
1635313800000|2021-10-27 05:50:00|2571.41|2569.01|2573.16|2570.76|2573.41|2571.01|2571.16|2568.76|0
1635314100000|2021-10-27 05:55:00|2573.03|2570.63|2573.53|2571.13|2573.66|2571.26|2572.66|2570.26|0
1635314400000|2021-10-27 06:00:00|2573.9|2571.5|2571.91|2569.51|2573.9|2571.5|2571.66|2569.26|0
1635314700000|2021-10-27 06:05:00|2571.78|2569.38|2571.16|2568.76|2572.41|2570.01|2570.91|2568.51|0
1635315000000|2021-10-27 06:10:00|2570.91|2568.51|2570.66|2568.26|2571.28|2568.88|2570.66|2568.26|0
1635315300000|2021-10-27 06:15:00|2570.41|2568.01|2571.41|2569.01|2571.66|2569.26|2569.91|2567.51|0
1635315600000|2021-10-27 06:20:00|2571.53|2569.13|2572.41|2570.01|2572.41|2570.01|2571.41|2569.01|0
1635315900000|2021-10-27 06:25:00|2572.16|2569.76|2571.78|2569.38|2572.66|2570.26|2571.78|2569.38|0
1635316200000|2021-10-27 06:30:00|2571.91|2569.51|2571.91|2569.51|2572.16|2569.76|2571.41|2569.01|0
1635316500000|2021-10-27 06:35:00|2571.78|2569.38|2572.16|2569.76|2572.65|2570.25|2571.66|2569.26|0
1635316800000|2021-10-27 06:40:00|2571.91|2569.51|2572.16|2569.76|2572.65|2570.25|2571.91|2569.51|0
1635317100000|2021-10-27 06:45:00|2571.91|2569.51|2572.16|2569.76|2572.9|2570.5|2571.91|2569.51|0
1635317400000|2021-10-27 06:50:00|2572.4|2570|2572.03|2569.63|2572.9|2570.5|2572.03|2569.63|0
1635317700000|2021-10-27 06:55:00|2571.91|2569.51|2571.41|2569.01|2572.15|2569.75|2570.41|2568.01|0
1635318000000|2021-10-27 07:00:00|2571.91|2569.51|2575.15|2572.75|2575.65|2573.25|2571.41|2569.01|0
1635318300000|2021-10-27 07:05:00|2574.45|2572.45|2574.95|2572.95|2577.2|2575.2|2574.45|2572.45|0
1635318600000|2021-10-27 07:10:00|2574.45|2572.45|2573.95|2571.95|2574.45|2572.45|2572.7|2570.7|0
1635318900000|2021-10-27 07:15:00|2574.2|2572.2|2574.95|2572.95|2575.7|2573.7|2573.7|2571.7|0
1635319200000|2021-10-27 07:20:00|2575.2|2573.2|2573.45|2571.45|2575.45|2573.45|2573.2|2571.2|0
1635319500000|2021-10-27 07:25:00|2572.7|2570.7|2572.7|2570.7|2573.95|2571.95|2572.57|2570.57|0
1635319800000|2021-10-27 07:30:00|2572.45|2570.45|2573.7|2571.7|2573.7|2571.7|2572.45|2570.45|0
1635320100000|2021-10-27 07:35:00|2573.45|2571.45|2572.2|2570.2|2573.95|2571.95|2572.2|2570.2|0
1635320400000|2021-10-27 07:40:00|2572.45|2570.45|2572.7|2570.7|2572.95|2570.95|2571.95|2569.95|0
1635320700000|2021-10-27 07:45:00|2572.45|2570.45|2572.95|2570.95|2573.7|2571.7|2572.45|2570.45|0
1635321000000|2021-10-27 07:50:00|2573.2|2571.2|2573.2|2571.2|2573.45|2571.45|2572.45|2570.45|0
1635321300000|2021-10-27 07:55:00|2573.32|2571.32|2573.45|2571.45|2573.45|2571.45|2572.95|2570.95|0
1635321600000|2021-10-27 08:00:00|2573.7|2571.7|2573.2|2571.2|2574.45|2572.45|2573.2|2571.2|0
1635321900000|2021-10-27 08:05:00|2572.95|2570.95|2575.2|2573.2|2575.45|2573.45|2572.95|2570.95|0
1635322200000|2021-10-27 08:10:00|2575.45|2573.45|2573.7|2571.7|2575.7|2573.7|2573.7|2571.7|0
1635322500000|2021-10-27 08:15:00|2573.95|2571.95|2572.45|2570.45|2573.95|2571.95|2571.7|2569.7|0
1635322800000|2021-10-27 08:20:00|2572.7|2570.7|2573.2|2571.2|2573.7|2571.7|2572.2|2570.2|0
1635323100000|2021-10-27 08:25:00|2573.32|2571.32|2572.32|2570.32|2573.45|2571.45|2572.2|2570.2|0
1635323400000|2021-10-27 08:30:00|2572.45|2570.45|2570.95|2568.95|2572.7|2570.7|2570.7|2568.7|0
1635323700000|2021-10-27 08:35:00|2571.2|2569.2|2571.07|2569.07|2571.7|2569.7|2570.95|2568.95|0
1635324000000|2021-10-27 08:40:00|2570.95|2568.95|2568.95|2566.95|2571.2|2569.2|2568.45|2566.45|0
1635324300000|2021-10-27 08:45:00|2569.2|2567.2|2568.95|2566.95|2570.2|2568.2|2568.7|2566.7|0
1635324600000|2021-10-27 08:50:00|2569.2|2567.2|2566.95|2564.95|2569.45|2567.45|2566.95|2564.95|0
1635324900000|2021-10-27 08:55:00|2567.2|2565.2|2566.2|2564.2|2568.45|2566.45|2566.2|2564.2|0
1635325200000|2021-10-27 09:00:00|2566.45|2564.45|2563.45|2561.45|2566.45|2564.45|2559.45|2557.45|0
1635325500000|2021-10-27 09:05:00|2563.2|2561.2|2559.95|2557.95|2563.57|2561.57|2559.95|2557.95|0
1635325800000|2021-10-27 09:10:00|2559.7|2557.7|2563.2|2561.2|2563.2|2561.2|2559.45|2557.45|0
1635326100000|2021-10-27 09:15:00|2562.95|2560.95|2564.45|2562.45|2564.95|2562.95|2562.7|2560.7|0
1635326400000|2021-10-27 09:20:00|2564.2|2562.2|2563.45|2561.45|2564.7|2562.7|2562.45|2560.45|0
1635326700000|2021-10-27 09:25:00|2563.57|2561.57|2563.45|2561.45|2565.45|2563.45|2562.95|2560.95|0
1635327000000|2021-10-27 09:30:00|2563.2|2561.2|2563.2|2561.2|2565.07|2563.07|2562.7|2560.7|0
1635327300000|2021-10-27 09:35:00|2563.07|2561.07|2561.7|2559.7|2563.2|2561.2|2560.2|2558.2|0
1635327600000|2021-10-27 09:40:00|2561.95|2559.95|2562.32|2560.32|2563.7|2561.7|2561.45|2559.45|0
1635327900000|2021-10-27 09:45:00|2562.2|2560.2|2560.7|2558.7|2562.2|2560.2|2560.2|2558.2|0
1635328200000|2021-10-27 09:50:00|2561.2|2559.2|2560.2|2558.2|2562.45|2560.45|2559.95|2557.95|0
1635328500000|2021-10-27 09:55:00|2559.95|2557.95|2560.95|2558.95|2561.45|2559.45|2559.7|2557.7|0
1635328800000|2021-10-27 10:00:00|2561.2|2559.2|2561.95|2559.95|2562.2|2560.2|2560.7|2558.7|0
1635329100000|2021-10-27 10:05:00|2561.82|2559.82|2562.95|2560.95|2563.2|2561.2|2561.7|2559.7|0
1635329400000|2021-10-27 10:10:00|2563.2|2561.2|2563.95|2561.95|2563.95|2561.95|2562.7|2560.7|0
1635329700000|2021-10-27 10:15:00|2564.2|2562.2|2563.07|2561.07|2564.2|2562.2|2562.45|2560.45|0
1635330000000|2021-10-27 10:20:00|2562.95|2560.95|2563.7|2561.7|2564.07|2562.07|2561.95|2559.95|0
1635330300000|2021-10-27 10:25:00|2563.57|2561.57|2563.45|2561.45|2564.2|2562.2|2563.2|2561.2|0
1635330600000|2021-10-27 10:30:00|2563.7|2561.7|2565.7|2563.7|2565.95|2563.95|2563.7|2561.7|0
1635330900000|2021-10-27 10:35:00|2565.82|2563.82|2565.2|2563.2|2565.95|2563.95|2564.7|2562.7|0
1635331200000|2021-10-27 10:40:00|2565.07|2563.07|2564.2|2562.2|2565.2|2563.2|2564.2|2562.2|0
1635331500000|2021-10-27 10:45:00|2563.95|2561.95|2560.95|2558.95|2563.95|2561.95|2560.7|2558.7|0
1635331800000|2021-10-27 10:50:00|2561.2|2559.2|2559.45|2557.45|2561.2|2559.2|2558.2|2556.2|0
1635332100000|2021-10-27 10:55:00|2560.2|2558.2|2560.95|2558.95|2561.45|2559.45|2559.7|2557.7|0
1635332400000|2021-10-27 11:00:00|2561.2|2559.2|2564.45|2562.45|2564.7|2562.7|2561.2|2559.2|0
1635332700000|2021-10-27 11:05:00|2564.2|2562.2|2564.45|2562.45|2565.45|2563.45|2563.7|2561.7|0
1635333000000|2021-10-27 11:10:00|2564.2|2562.2|2564.7|2562.7|2566.2|2564.2|2563.95|2561.95|0
1635333300000|2021-10-27 11:15:00|2564.82|2562.82|2565.45|2563.45|2565.57|2563.57|2563.7|2561.7|0
1635333600000|2021-10-27 11:20:00|2565.2|2563.2|2566.2|2564.2|2566.2|2564.2|2564.95|2562.95|0
1635333900000|2021-10-27 11:25:00|2565.7|2563.7|2565.45|2563.45|2566.7|2564.7|2565.2|2563.2|0
1635334200000|2021-10-27 11:30:00|2565.7|2563.7|2565.7|2563.7|2567.2|2565.2|2564.95|2562.95|0
1635334500000|2021-10-27 11:35:00|2565.45|2563.45|2564.7|2562.7|2565.95|2563.95|2564.7|2562.7|0
1635334800000|2021-10-27 11:40:00|2564.45|2562.45|2564.95|2562.95|2565.45|2563.45|2563.95|2561.95|0
1635335100000|2021-10-27 11:45:00|2565.2|2563.2|2563.7|2561.7|2565.7|2563.7|2563.7|2561.7|0
1635335400000|2021-10-27 11:50:00|2563.45|2561.45|2563.95|2561.95|2565.2|2563.2|2563.45|2561.45|0
1635335700000|2021-10-27 11:55:00|2564.2|2562.2|2561.45|2559.45|2564.45|2562.45|2561.2|2559.2|0
1635336000000|2021-10-27 12:00:00|2561.7|2559.7|2561.7|2559.7|2562.2|2560.2|2560.95|2558.95|0
1635336300000|2021-10-27 12:05:00|2561.45|2559.45|2563.2|2561.2|2563.7|2561.7|2561.45|2559.45|0
1635336600000|2021-10-27 12:10:00|2563.45|2561.45|2564.2|2562.2|2564.2|2562.2|2562.45|2560.45|0
1635336900000|2021-10-27 12:15:00|2564.7|2562.7|2565.2|2563.2|2565.45|2563.45|2564.7|2562.7|0
1635337200000|2021-10-27 12:20:00|2564.95|2562.95|2565.2|2563.2|2566.45|2564.45|2564.7|2562.7|0
1635337500000|2021-10-27 12:25:00|2565.45|2563.45|2567.32|2565.32|2567.7|2565.7|2564.45|2562.45|0
1635337800000|2021-10-27 12:30:00|2567.2|2565.2|2569.45|2567.45|2570.7|2568.7|2566.7|2564.7|0
1635338100000|2021-10-27 12:35:00|2569.2|2567.2|2570.45|2568.45|2571.95|2569.95|2568.95|2566.95|0
1635338400000|2021-10-27 12:40:00|2570.2|2568.2|2569.7|2567.7|2570.7|2568.7|2569.45|2567.45|0
1635338700000|2021-10-27 12:45:00|2569.95|2567.95|2569.95|2567.95|2570.2|2568.2|2569.2|2567.2|0
1635339000000|2021-10-27 12:50:00|2569.7|2567.7|2567.7|2565.7|2569.95|2567.95|2567.7|2565.7|0
1635339300000|2021-10-27 12:55:00|2567.95|2565.95|2569.95|2567.95|2570.45|2568.45|2567.7|2565.7|0
1635339600000|2021-10-27 13:00:00|2570.2|2568.2|2569.95|2567.95|2570.95|2568.95|2569.7|2567.7|0
1635339900000|2021-10-27 13:05:00|2570.2|2568.2|2570.2|2568.2|2571.2|2569.2|2569.45|2567.45|0
1635340200000|2021-10-27 13:10:00|2570.45|2568.45|2571.2|2569.2|2571.2|2569.2|2569.95|2567.95|0
1635340500000|2021-10-27 13:15:00|2571.45|2569.45|2571.45|2569.45|2572.2|2570.2|2570.7|2568.7|0
1635340800000|2021-10-27 13:20:00|2570.95|2568.95|2570.2|2568.2|2571.2|2569.2|2569.95|2567.95|0
1635341100000|2021-10-27 13:25:00|2570.45|2568.45|2570.45|2568.45|2571.45|2569.45|2569.2|2567.2|0
1635341400000|2021-10-27 13:30:00|2569.95|2567.95|2563.96|2561.96|2573.2|2571.2|2562.71|2560.71|0
1635341700000|2021-10-27 13:35:00|2563.71|2561.71|2562.96|2560.96|2563.71|2561.71|2559.21|2557.21|0
1635342000000|2021-10-27 13:40:00|2562.71|2560.71|2570.96|2568.96|2571.21|2569.21|2562.71|2560.71|0
1635342300000|2021-10-27 13:45:00|2570.46|2568.46|2572.21|2570.21|2574.96|2572.96|2570.21|2568.21|0
1635342600000|2021-10-27 13:50:00|2572.71|2570.71|2574.21|2572.21|2574.21|2572.21|2569.21|2567.21|0
1635342900000|2021-10-27 13:55:00|2573.96|2571.96|2575.96|2573.96|2576.21|2574.21|2572.21|2570.21|0
1635343200000|2021-10-27 14:00:00|2576.45|2574.45|2571.2|2569.2|2576.7|2574.7|2569.2|2567.2|0
1635343500000|2021-10-27 14:05:00|2570.95|2568.95|2570.7|2568.7|2571.7|2569.7|2565.95|2563.95|0
1635343800000|2021-10-27 14:10:00|2570.45|2568.45|2569.45|2567.45|2572.95|2570.95|2569.2|2567.2|0
1635344100000|2021-10-27 14:15:00|2568.95|2566.95|2566.45|2564.45|2569.2|2567.2|2564.46|2562.46|0
1635344400000|2021-10-27 14:20:00|2566.2|2564.2|2568.2|2566.2|2570.45|2568.45|2565.95|2563.95|0
1635344700000|2021-10-27 14:25:00|2567.95|2565.95|2564.7|2562.7|2569.2|2567.2|2562.96|2560.96|0
1635345000000|2021-10-27 14:30:00|2564.57|2562.57|2568.2|2566.2|2568.95|2566.95|2562.96|2560.96|0
1635345300000|2021-10-27 14:35:00|2567.95|2565.95|2567.2|2565.2|2568.2|2566.2|2564.45|2562.45|0
1635345600000|2021-10-27 14:40:00|2567.45|2565.45|2565.95|2563.95|2568.2|2566.2|2564.45|2562.45|0
1635345900000|2021-10-27 14:45:00|2565.7|2563.7|2565.21|2563.21|2566.46|2564.46|2563.71|2561.71|0
1635346200000|2021-10-27 14:50:00|2564.96|2562.96|2568.45|2566.45|2568.45|2566.45|2564.21|2562.21|0
1635346500000|2021-10-27 14:55:00|2568.2|2566.2|2563.21|2561.21|2569.7|2567.7|2561.46|2559.46|0
1635346800000|2021-10-27 15:00:00|2562.71|2560.71|2566.95|2564.95|2567.2|2565.2|2562.46|2560.46|0
1635347100000|2021-10-27 15:05:00|2567.2|2565.2|2568.2|2566.2|2569.45|2567.45|2566.95|2564.95|0
1635347400000|2021-10-27 15:10:00|2568.45|2566.45|2570.2|2568.2|2570.45|2568.45|2566.7|2564.7|0
1635347700000|2021-10-27 15:15:00|2569.95|2567.95|2569.95|2567.95|2570.45|2568.45|2567.7|2565.7|0
1635348000000|2021-10-27 15:20:00|2569.45|2567.45|2566.7|2564.7|2570.45|2568.45|2566.2|2564.2|0
1635348300000|2021-10-27 15:25:00|2566.95|2564.95|2567.7|2565.7|2568.7|2566.7|2564.96|2562.96|0
1635348600000|2021-10-27 15:30:00|2567.95|2565.95|2567.45|2565.45|2567.95|2565.95|2565.21|2563.21|0
1635348900000|2021-10-27 15:35:00|2567.2|2565.2|2567.2|2565.2|2567.45|2565.45|2564.2|2562.2|0
1635349200000|2021-10-27 15:40:00|2567.45|2565.45|2566.45|2564.45|2569.2|2567.2|2566.45|2564.45|0
1635349500000|2021-10-27 15:45:00|2566.7|2564.7|2564.2|2562.2|2566.7|2564.7|2564.2|2562.2|0
1635349800000|2021-10-27 15:50:00|2564.45|2562.45|2564.45|2562.45|2565.45|2563.45|2563.7|2561.7|0
1635350100000|2021-10-27 15:55:00|2564.2|2562.2|2564.95|2562.95|2566.7|2564.7|2562.95|2560.95|0
1635350400000|2021-10-27 16:00:00|2565.7|2563.7|2564.45|2562.45|2567.45|2565.45|2564.45|2562.45|0
1635350700000|2021-10-27 16:05:00|2564.2|2562.2|2566.45|2564.45|2567.95|2565.95|2563.95|2561.95|0
1635351000000|2021-10-27 16:10:00|2566.95|2564.95|2569.2|2567.2|2569.7|2567.7|2566.95|2564.95|0
1635351300000|2021-10-27 16:15:00|2569.45|2567.45|2570.7|2568.7|2570.7|2568.7|2568.45|2566.45|0
1635351600000|2021-10-27 16:20:00|2570.45|2568.45|2569.2|2567.2|2570.95|2568.95|2569.2|2567.2|0
1635351900000|2021-10-27 16:25:00|2569.45|2567.45|2569.2|2567.2|2569.7|2567.7|2568.45|2566.45|0
1635352200000|2021-10-27 16:30:00|2569.45|2567.45|2566.7|2564.7|2569.45|2567.45|2566.45|2564.45|0
1635352500000|2021-10-27 16:35:00|2566.95|2564.95|2565.95|2563.95|2567.45|2565.45|2565.2|2563.2|0
1635352800000|2021-10-27 16:40:00|2566.2|2564.2|2567.95|2565.95|2568.45|2566.45|2565.2|2563.2|0
1635353100000|2021-10-27 16:45:00|2567.7|2565.7|2567.2|2565.2|2568.7|2566.7|2565.95|2563.95|0
1635353400000|2021-10-27 16:50:00|2566.95|2564.95|2567.2|2565.2|2568.45|2566.45|2566.45|2564.45|0
1635353700000|2021-10-27 16:55:00|2566.95|2564.95|2567.95|2565.95|2568.7|2566.7|2566.32|2564.32|0
1635354000000|2021-10-27 17:00:00|2568.2|2566.2|2568.2|2566.2|2569.95|2567.95|2567.2|2565.2|0
1635354300000|2021-10-27 17:05:00|2567.95|2565.95|2571.45|2569.45|2571.7|2569.7|2567.95|2565.95|0
1635354600000|2021-10-27 17:10:00|2571.2|2569.2|2573.2|2571.2|2573.45|2571.45|2570.2|2568.2|0
1635354900000|2021-10-27 17:15:00|2572.95|2570.95|2572.95|2570.95|2573.2|2571.2|2571.7|2569.7|0
1635355200000|2021-10-27 17:20:00|2572.7|2570.7|2574.45|2572.45|2574.7|2572.7|2572.7|2570.7|0
1635355500000|2021-10-27 17:25:00|2574.7|2572.7|2573.7|2571.7|2574.95|2572.95|2573.7|2571.7|0
1635355800000|2021-10-27 17:30:00|2573.95|2571.95|2572.2|2570.2|2574.45|2572.45|2572.2|2570.2|0
1635356100000|2021-10-27 17:35:00|2572.32|2570.32|2574.2|2572.2|2574.45|2572.45|2572.2|2570.2|0
1635356400000|2021-10-27 17:40:00|2574.45|2572.45|2574.7|2572.7|2574.7|2572.7|2573.95|2571.95|0
1635356700000|2021-10-27 17:45:00|2574.45|2572.45|2572.7|2570.7|2574.95|2572.95|2572.7|2570.7|0
1635357000000|2021-10-27 17:50:00|2572.95|2570.95|2574.2|2572.2|2574.2|2572.2|2572.2|2570.2|0
1635357300000|2021-10-27 17:55:00|2574.45|2572.45|2575.7|2573.7|2575.7|2573.7|2574.45|2572.45|0
1635357600000|2021-10-27 18:00:00|2575.45|2573.45|2575.2|2573.2|2575.45|2573.45|2573.95|2571.95|0
1635357900000|2021-10-27 18:05:00|2575.45|2573.45|2575.45|2573.45|2575.45|2573.45|2573.95|2571.95|0
1635358200000|2021-10-27 18:10:00|2575.2|2573.2|2576.95|2574.95|2577.2|2575.2|2575.2|2573.2|0
1635358500000|2021-10-27 18:15:00|2576.7|2574.7|2576.45|2574.45|2576.95|2574.95|2575.7|2573.7|0
1635358800000|2021-10-27 18:20:00|2576.7|2574.7|2576.2|2574.2|2576.7|2574.7|2575.45|2573.45|0
1635359100000|2021-10-27 18:25:00|2575.95|2573.95|2573.45|2571.45|2576.2|2574.2|2572.95|2570.95|0
1635359400000|2021-10-27 18:30:00|2573.7|2571.7|2571.95|2569.95|2573.95|2571.95|2570.2|2568.2|0
1635359700000|2021-10-27 18:35:00|2571.7|2569.7|2571.7|2569.7|2572.45|2570.45|2570.2|2568.2|0
1635360000000|2021-10-27 18:40:00|2571.95|2569.95|2570.95|2568.95|2572.7|2570.7|2570.45|2568.45|0
1635360300000|2021-10-27 18:45:00|2570.7|2568.7|2570.7|2568.7|2571.45|2569.45|2569.95|2567.95|0
1635360600000|2021-10-27 18:50:00|2570.95|2568.95|2569.7|2567.7|2571.2|2569.2|2569.7|2567.7|0
1635360900000|2021-10-27 18:55:00|2569.45|2567.45|2567.95|2565.95|2569.45|2567.45|2567.95|2565.95|0
1635361200000|2021-10-27 19:00:00|2567.7|2565.7|2566.95|2564.95|2568.45|2566.45|2566.7|2564.7|0
1635361500000|2021-10-27 19:05:00|2567.2|2565.2|2564.95|2562.95|2567.7|2565.7|2564.95|2562.95|0
1635361800000|2021-10-27 19:10:00|2564.45|2562.45|2556.21|2554.21|2564.45|2562.45|2556.21|2554.21|0
1635362100000|2021-10-27 19:15:00|2555.96|2553.96|2552.46|2550.46|2558.71|2556.71|2552.46|2550.46|0
1635362400000|2021-10-27 19:20:00|2552.71|2550.71|2557.46|2555.46|2557.46|2555.46|2551.71|2549.71|0
1635362700000|2021-10-27 19:25:00|2557.21|2555.21|2559.33|2557.33|2560.46|2558.46|2556.21|2554.21|0
1635363000000|2021-10-27 19:30:00|2559.46|2557.46|2557.21|2555.21|2559.46|2557.46|2554.21|2552.21|0
1635363300000|2021-10-27 19:35:00|2556.71|2554.71|2559.08|2557.08|2559.46|2557.46|2554.96|2552.96|0
1635363600000|2021-10-27 19:40:00|2558.71|2556.71|2557.71|2555.71|2559.71|2557.71|2555.96|2553.96|0
1635363900000|2021-10-27 19:45:00|2557.21|2555.21|2551.71|2549.71|2558.71|2556.71|2551.71|2549.71|0
1635364200000|2021-10-27 19:50:00|2551.46|2549.46|2548.46|2546.46|2553.21|2551.21|2548.46|2546.46|0
1635364500000|2021-10-27 19:55:00|2548.96|2546.96|2545.22|2543.22|2549.46|2547.46|2544.97|2542.97|0
1635364800000|2021-10-27 20:00:00|2545.47|2543.47|2546.97|2544.97|2548.47|2546.47|2545.22|2543.22|0
1635365100000|2021-10-27 20:05:00|2546.72|2544.72|2546.47|2544.47|2548.22|2546.22|2545.72|2543.72|0
1635365400000|2021-10-27 20:10:00|2546.22|2544.22|2548.47|2546.47|2549.22|2547.22|2546.22|2544.22|0
1635365700000|2021-10-27 20:15:00|2548.67|2546.27|2548.67|2546.27|2548.67|2546.27|2547.67|2545.27|0
1635366000000|2021-10-27 20:20:00|2548.42|2546.02|2548.17|2545.77|2549.42|2547.02|2547.92|2545.52|0
1635366300000|2021-10-27 20:25:00|2547.92|2545.52|2547.17|2544.77|2548.17|2545.77|2546.79|2544.39|0
1635366600000|2021-10-27 20:30:00|2547.42|2545.02|2546.92|2544.52|2547.67|2545.27|2546.42|2544.02|0
1635366900000|2021-10-27 20:35:00|2546.67|2544.27|2546.42|2544.02|2546.92|2544.52|2546.42|2544.02|0
1635367200000|2021-10-27 20:40:00|2546.67|2544.27|2546.92|2544.52|2547.17|2544.77|2546.67|2544.27|0
1635367500000|2021-10-27 20:45:00|2547.17|2544.77|2547.67|2545.27|2548.42|2546.02|2546.92|2544.52|0
1635367800000|2021-10-27 20:50:00|2547.92|2545.52|2548.17|2545.77|2548.42|2546.02|2547.42|2545.02|0
1635368100000|2021-10-27 20:55:00|2548.42|2546.02|2548.54|2546.14|2549.67|2547.27|2548.42|2546.02|0
1635368400000|2021-10-27 21:00:00|2549.21|2546.81|2549.13|2546.73|2549.21|2546.81|2548.88|2546.48|0
1635368700000|2021-10-27 21:05:00|2549.1|2546.7|2549.54|2547.14|2549.61|2547.21|2548.88|2546.48|0
1635369000000|2021-10-27 21:10:00|2549.17|2546.77|2549.21|2546.81|2549.79|2547.39|2549.13|2546.73|0
1635369300000|2021-10-27 21:15:00|2549.35|2546.95|2549.39|2546.99|2549.72|2547.32|2549.21|2546.81|0
1635369600000|2021-10-27 21:20:00|2549.21|2546.81|2549.13|2546.73|2549.46|2547.06|2549.1|2546.7|0
1635369900000|2021-10-27 21:25:00|2549.02|2546.62|2549.02|2546.62|2549.21|2546.81|2549.02|2546.62|0
1635370200000|2021-10-27 21:30:00|2549.13|2546.73|2549.24|2546.84|2549.24|2546.84|2549.02|2546.62|0
1635370500000|2021-10-27 21:35:00|2549.06|2546.66|2549.06|2546.66|2549.06|2546.66|2549.02|2546.62|0
1635370800000|2021-10-27 21:40:00|2549.02|2546.62|2549.06|2546.66|2549.17|2546.77|2549.02|2546.62|0
1635371100000|2021-10-27 21:45:00|2549.02|2546.62|2549.13|2546.73|2549.13|2546.73|2549.02|2546.62|0
1635371400000|2021-10-27 21:50:00|2549.17|2546.77|2549.28|2546.88|2549.43|2547.03|2549.17|2546.77|0
1635371700000|2021-10-27 21:55:00|2549.54|2547.14|2549.5|2547.1|2549.75|2547.35|2549.5|2547.1|0
1635372000000|2021-10-27 22:00:00|2549.79|2547.39|2550.92|2548.52|2551.92|2549.52|2549.79|2547.39|0
1635372300000|2021-10-27 22:05:00|2551.17|2548.77|2551.42|2549.02|2552.17|2549.77|2550.67|2548.27|0
1635372600000|2021-10-27 22:10:00|2550.92|2548.52|2550.92|2548.52|2551.42|2549.02|2550.67|2548.27|0
1635372900000|2021-10-27 22:15:00|2551.17|2548.77|2551.67|2549.27|2552.42|2550.02|2550.92|2548.52|0
1635373200000|2021-10-27 22:20:00|2551.92|2549.52|2551.67|2549.27|2552.17|2549.77|2551.54|2549.14|0
1635373500000|2021-10-27 22:25:00|2551.92|2549.52|2551.92|2549.52|2552.17|2549.77|2551.42|2549.02|0
1635373800000|2021-10-27 22:30:00|2552.17|2549.77|2551.92|2549.52|2552.67|2550.27|2551.67|2549.27|0
1635374100000|2021-10-27 22:35:00|2551.67|2549.27|2550.67|2548.27|2551.67|2549.27|2549.92|2547.52|0
1635374400000|2021-10-27 22:40:00|2550.92|2548.52|2551.92|2549.52|2552.17|2549.77|2550.67|2548.27|0
1635374700000|2021-10-27 22:45:00|2552.42|2550.02|2552.29|2549.89|2552.92|2550.52|2552.17|2549.77|0
1635375000000|2021-10-27 22:50:00|2552.17|2549.77|2552.42|2550.02|2552.67|2550.27|2551.92|2549.52|0
1635375300000|2021-10-27 22:55:00|2552.17|2549.77|2553.17|2550.77|2553.67|2551.27|2552.17|2549.77|0
1635375600000|2021-10-27 23:00:00|2553.04|2550.64|2553.92|2551.52|2554.17|2551.77|2553.04|2550.64|0
1635375900000|2021-10-27 23:05:00|2554.17|2551.77|2553.67|2551.27|2554.67|2552.27|2553.67|2551.27|0
1635376200000|2021-10-27 23:10:00|2553.42|2551.02|2553.67|2551.27|2553.92|2551.52|2553.04|2550.64|0
1635376500000|2021-10-27 23:15:00|2553.42|2551.02|2552.67|2550.27|2553.42|2551.02|2552.17|2549.77|0
1635376800000|2021-10-27 23:20:00|2552.42|2550.02|2553.92|2551.52|2554.17|2551.77|2552.42|2550.02|0
1635377100000|2021-10-27 23:25:00|2554.17|2551.77|2553.54|2551.14|2554.17|2551.77|2552.67|2550.27|0
1635377400000|2021-10-27 23:30:00|2553.42|2551.02|2552.67|2550.27|2553.54|2551.14|2552.42|2550.02|0
1635377700000|2021-10-27 23:35:00|2552.79|2550.39|2553.17|2550.77|2553.42|2551.02|2552.67|2550.27|0
1635378000000|2021-10-27 23:40:00|2553.29|2550.89|2554.04|2551.64|2554.04|2551.64|2552.67|2550.27|0
1635378300000|2021-10-27 23:45:00|2554.17|2551.77|2554.67|2552.27|2554.92|2552.52|2554.04|2551.64|0
1635378600000|2021-10-27 23:50:00|2554.92|2552.52|2554.92|2552.52|2555.66|2553.26|2554.42|2552.02|0
1635378900000|2021-10-27 23:55:00|2554.67|2552.27|2554.92|2552.52|2554.92|2552.52|2554.42|2552.02|0
1635379200000|2021-10-28 00:00:00|2554.67|2552.27|2554.67|2552.27|2555.66|2553.26|2554.42|2552.02|0
1635379500000|2021-10-28 00:05:00|2554.92|2552.52|2554.42|2552.02|2554.92|2552.52|2553.92|2551.52|0
1635379800000|2021-10-28 00:10:00|2554.17|2551.77|2553.67|2551.27|2554.17|2551.77|2552.42|2550.02|0
1635380100000|2021-10-28 00:15:00|2553.29|2550.89|2553.42|2551.02|2553.67|2551.27|2552.67|2550.27|0
1635380400000|2021-10-28 00:20:00|2553.67|2551.27|2554.42|2552.02|2554.67|2552.27|2553.42|2551.02|0
1635380700000|2021-10-28 00:25:00|2554.66|2552.26|2553.79|2551.39|2554.66|2552.26|2553.42|2551.02|0
1635381000000|2021-10-28 00:30:00|2553.67|2551.27|2552.67|2550.27|2553.67|2551.27|2551.67|2549.27|0
1635381300000|2021-10-28 00:35:00|2552.92|2550.52|2553.17|2550.77|2553.17|2550.77|2552.17|2549.77|0
1635381600000|2021-10-28 00:40:00|2552.92|2550.52|2552.42|2550.02|2553.67|2551.27|2552.42|2550.02|0
1635381900000|2021-10-28 00:45:00|2552.67|2550.27|2551.42|2549.02|2552.92|2550.52|2551.42|2549.02|0
1635382200000|2021-10-28 00:50:00|2551.17|2548.77|2551.17|2548.77|2551.67|2549.27|2551.17|2548.77|0
1635382500000|2021-10-28 00:55:00|2551.42|2549.02|2553.67|2551.27|2553.91|2551.51|2550.42|2548.02|0
1635382800000|2021-10-28 01:00:00|2554.16|2551.76|2553.42|2551.02|2554.16|2551.76|2553.17|2550.77|0
1635383100000|2021-10-28 01:05:00|2553.66|2551.26|2553.17|2550.77|2553.66|2551.26|2552.67|2550.27|0
1635383400000|2021-10-28 01:10:00|2552.92|2550.52|2552.67|2550.27|2552.92|2550.52|2552.17|2549.77|0
1635383700000|2021-10-28 01:15:00|2552.92|2550.52|2552.42|2550.02|2553.91|2551.51|2552.42|2550.02|0
1635384000000|2021-10-28 01:20:00|2552.29|2549.89|2552.17|2549.77|2552.42|2550.02|2551.17|2548.77|0
1635384300000|2021-10-28 01:25:00|2552.42|2550.02|2552.17|2549.77|2553.16|2550.76|2552.17|2549.77|0
1635384600000|2021-10-28 01:30:00|2552.42|2550.02|2552.67|2550.27|2552.91|2550.51|2552.17|2549.77|0
1635384900000|2021-10-28 01:35:00|2552.91|2550.51|2553.91|2551.51|2554.41|2552.01|2552.17|2549.77|0
1635385200000|2021-10-28 01:40:00|2554.03|2551.63|2554.41|2552.01|2554.66|2552.26|2553.66|2551.26|0
1635385500000|2021-10-28 01:45:00|2554.28|2551.88|2553.91|2551.51|2554.53|2552.13|2553.66|2551.26|0
1635385800000|2021-10-28 01:50:00|2554.16|2551.76|2554.16|2551.76|2554.91|2552.51|2553.91|2551.51|0
1635386100000|2021-10-28 01:55:00|2553.91|2551.51|2553.66|2551.26|2554.16|2551.76|2553.66|2551.26|0
1635386400000|2021-10-28 02:00:00|2553.41|2551.01|2553.41|2551.01|2553.66|2551.26|2552.91|2550.51|0
1635386700000|2021-10-28 02:05:00|2553.16|2550.76|2552.91|2550.51|2553.66|2551.26|2552.66|2550.26|0
1635387000000|2021-10-28 02:10:00|2553.16|2550.76|2554.41|2552.01|2554.66|2552.26|2553.16|2550.76|0
1635387300000|2021-10-28 02:15:00|2554.28|2551.88|2552.66|2550.26|2554.41|2552.01|2552.66|2550.26|0
1635387600000|2021-10-28 02:20:00|2552.91|2550.51|2550.92|2548.52|2552.91|2550.51|2550.67|2548.27|0
1635387900000|2021-10-28 02:25:00|2551.04|2548.64|2549.67|2547.27|2551.04|2548.64|2548.67|2546.27|0
1635388200000|2021-10-28 02:30:00|2549.92|2547.52|2550.42|2548.02|2550.42|2548.02|2549.42|2547.02|0
1635388500000|2021-10-28 02:35:00|2550.17|2547.77|2550.42|2548.02|2551.16|2548.76|2549.67|2547.27|0
1635388800000|2021-10-28 02:40:00|2550.67|2548.27|2550.17|2547.77|2550.67|2548.27|2550.17|2547.77|0
1635389100000|2021-10-28 02:45:00|2550.42|2548.02|2551.66|2549.26|2551.91|2549.51|2550.42|2548.02|0
1635389400000|2021-10-28 02:50:00|2551.78|2549.38|2552.41|2550.01|2552.66|2550.26|2550.91|2548.51|0
1635389700000|2021-10-28 02:55:00|2552.66|2550.26|2552.41|2550.01|2552.66|2550.26|2552.16|2549.76|0
1635390000000|2021-10-28 03:00:00|2552.66|2550.26|2552.16|2549.76|2553.16|2550.76|2552.16|2549.76|0
1635390300000|2021-10-28 03:05:00|2552.41|2550.01|2552.41|2550.01|2553.66|2551.26|2552.16|2549.76|0
1635390600000|2021-10-28 03:10:00|2552.16|2549.76|2552.16|2549.76|2552.16|2549.76|2551.41|2549.01|0
1635390900000|2021-10-28 03:15:00|2552.03|2549.63|2552.03|2549.63|2552.41|2550.01|2551.66|2549.26|0
1635391200000|2021-10-28 03:20:00|2552.16|2549.76|2552.41|2550.01|2552.91|2550.51|2551.66|2549.26|0
1635391500000|2021-10-28 03:25:00|2552.28|2549.88|2552.16|2549.76|2552.66|2550.26|2551.91|2549.51|0
1635391800000|2021-10-28 03:30:00|2552.41|2550.01|2552.16|2549.76|2552.66|2550.26|2551.91|2549.51|0
1635392100000|2021-10-28 03:35:00|2552.28|2549.88|2552.16|2549.76|2552.91|2550.51|2552.16|2549.76|0
1635392400000|2021-10-28 03:40:00|2552.28|2549.88|2552.91|2550.51|2553.16|2550.76|2552.16|2549.76|0
1635392700000|2021-10-28 03:45:00|2552.66|2550.26|2552.91|2550.51|2553.16|2550.76|2552.41|2550.01|0
1635393000000|2021-10-28 03:50:00|2552.66|2550.26|2553.41|2551.01|2553.41|2551.01|2552.66|2550.26|0
1635393300000|2021-10-28 03:55:00|2553.66|2551.26|2553.16|2550.76|2553.66|2551.26|2553.16|2550.76|0
1635393600000|2021-10-28 04:00:00|2553.41|2551.01|2552.66|2550.26|2553.41|2551.01|2552.66|2550.26|0
1635393900000|2021-10-28 04:05:00|2552.91|2550.51|2553.41|2551.01|2553.41|2551.01|2552.41|2550.01|0
1635394200000|2021-10-28 04:10:00|2553.66|2551.26|2553.91|2551.51|2554.16|2551.76|2553.66|2551.26|0
1635394500000|2021-10-28 04:15:00|2553.66|2551.26|2554.16|2551.76|2554.41|2552.01|2553.41|2551.01|0
1635394800000|2021-10-28 04:20:00|2553.91|2551.51|2553.41|2551.01|2553.91|2551.51|2553.41|2551.01|0
1635395100000|2021-10-28 04:25:00|2553.66|2551.26|2553.66|2551.26|2553.91|2551.51|2553.41|2551.01|0
1635395400000|2021-10-28 04:30:00|2553.41|2551.01|2552.41|2550.01|2553.41|2551.01|2552.41|2550.01|0
1635395700000|2021-10-28 04:35:00|2552.66|2550.26|2552.41|2550.01|2552.66|2550.26|2552.41|2550.01|0
1635396000000|2021-10-28 04:40:00|2552.91|2550.51|2553.03|2550.63|2553.16|2550.76|2552.66|2550.26|0
1635396300000|2021-10-28 04:45:00|2552.91|2550.51|2553.41|2551.01|2553.41|2551.01|2552.66|2550.26|0
1635396600000|2021-10-28 04:50:00|2553.53|2551.13|2552.66|2550.26|2553.66|2551.26|2552.41|2550.01|0
1635396900000|2021-10-28 04:55:00|2552.78|2550.38|2553.41|2551.01|2553.66|2551.26|2552.66|2550.26|0
1635397200000|2021-10-28 05:00:00|2553.28|2550.88|2553.91|2551.51|2554.66|2552.26|2553.28|2550.88|0
1635397500000|2021-10-28 05:05:00|2554.03|2551.63|2554.16|2551.76|2554.66|2552.26|2553.91|2551.51|0
1635397800000|2021-10-28 05:10:00|2554.03|2551.63|2553.91|2551.51|2554.41|2552.01|2553.66|2551.26|0
1635398100000|2021-10-28 05:15:00|2554.16|2551.76|2553.91|2551.51|2554.78|2552.38|2553.91|2551.51|0
1635398400000|2021-10-28 05:20:00|2553.66|2551.26|2552.66|2550.26|2553.66|2551.26|2552.66|2550.26|0
1635398700000|2021-10-28 05:25:00|2552.91|2550.51|2552.66|2550.26|2553.16|2550.76|2552.41|2550.01|0
1635399000000|2021-10-28 05:30:00|2552.91|2550.51|2552.91|2550.51|2553.41|2551.01|2552.53|2550.13|0
1635399300000|2021-10-28 05:35:00|2552.66|2550.26|2553.16|2550.76|2553.41|2551.01|2552.41|2550.01|0
1635399600000|2021-10-28 05:40:00|2552.91|2550.51|2553.41|2551.01|2553.66|2551.26|2552.78|2550.38|0
1635399900000|2021-10-28 05:45:00|2553.66|2551.26|2553.16|2550.76|2553.91|2551.51|2552.66|2550.26|0
1635400200000|2021-10-28 05:50:00|2552.91|2550.51|2553.16|2550.76|2553.41|2551.01|2552.16|2549.76|0
1635400500000|2021-10-28 05:55:00|2553.28|2550.88|2552.41|2550.01|2553.66|2551.26|2552.41|2550.01|0
1635400800000|2021-10-28 06:00:00|2552.66|2550.26|2550.41|2548.01|2553.41|2551.01|2550.41|2548.01|0
1635401100000|2021-10-28 06:05:00|2550.16|2547.76|2549.41|2547.01|2550.41|2548.01|2548.66|2546.26|0
1635401400000|2021-10-28 06:10:00|2549.66|2547.26|2549.91|2547.51|2550.16|2547.76|2548.78|2546.38|0
1635401700000|2021-10-28 06:15:00|2549.66|2547.26|2551.16|2548.76|2551.41|2549.01|2549.53|2547.13|0
1635402000000|2021-10-28 06:20:00|2550.91|2548.51|2552.91|2550.51|2553.16|2550.76|2550.66|2548.26|0
1635402300000|2021-10-28 06:25:00|2552.66|2550.26|2553.16|2550.76|2553.66|2551.26|2552.16|2549.76|0
1635402600000|2021-10-28 06:30:00|2552.91|2550.51|2550.91|2548.51|2553.41|2551.01|2550.91|2548.51|0
1635402900000|2021-10-28 06:35:00|2551.41|2549.01|2548.66|2546.26|2551.41|2549.01|2547.66|2545.26|0
1635403200000|2021-10-28 06:40:00|2548.53|2546.13|2549.16|2546.76|2549.78|2547.38|2548.03|2545.63|0
1635403500000|2021-10-28 06:45:00|2549.41|2547.01|2548.41|2546.01|2549.66|2547.26|2548.16|2545.76|0
1635403800000|2021-10-28 06:50:00|2548.66|2546.26|2546.91|2544.51|2548.91|2546.51|2546.91|2544.51|0
1635404100000|2021-10-28 06:55:00|2547.16|2544.76|2547.16|2544.76|2547.91|2545.51|2546.66|2544.26|0
1635404400000|2021-10-28 07:00:00|2546.66|2544.26|2550.28|2547.88|2551.16|2548.76|2546.66|2544.26|0
1635404700000|2021-10-28 07:05:00|2550.41|2548.01|2550.96|2548.96|2551.46|2549.46|2547.97|2545.97|0
1635405000000|2021-10-28 07:10:00|2551.21|2549.21|2551.46|2549.46|2551.96|2549.96|2550.21|2548.21|0
1635405300000|2021-10-28 07:15:00|2551.21|2549.21|2554.46|2552.46|2556.21|2554.21|2551.21|2549.21|0
1635405600000|2021-10-28 07:20:00|2554.71|2552.71|2553.71|2551.71|2556.21|2554.21|2553.46|2551.46|0
1635405900000|2021-10-28 07:25:00|2553.96|2551.96|2554.21|2552.21|2554.58|2552.58|2553.71|2551.71|0
1635406200000|2021-10-28 07:30:00|2554.08|2552.08|2551.46|2549.46|2554.08|2552.08|2549.96|2547.96|0
1635406500000|2021-10-28 07:35:00|2551.71|2549.71|2551.96|2549.96|2552.46|2550.46|2551.08|2549.08|0
1635406800000|2021-10-28 07:40:00|2552.21|2550.21|2551.71|2549.71|2552.21|2550.21|2550.96|2548.96|0
1635407100000|2021-10-28 07:45:00|2551.83|2549.83|2553.71|2551.71|2553.96|2551.96|2551.71|2549.71|0
1635407400000|2021-10-28 07:50:00|2553.83|2551.83|2553.96|2551.96|2554.21|2552.21|2552.96|2550.96|0
1635407700000|2021-10-28 07:55:00|2553.71|2551.71|2553.96|2551.96|2554.08|2552.08|2552.46|2550.46|0
1635408000000|2021-10-28 08:00:00|2554.21|2552.21|2550.96|2548.96|2554.21|2552.21|2550.71|2548.71|0
1635408300000|2021-10-28 08:05:00|2550.71|2548.71|2550.08|2548.08|2550.71|2548.71|2549.21|2547.21|0
1635408600000|2021-10-28 08:10:00|2549.71|2547.71|2549.46|2547.46|2550.46|2548.46|2548.96|2546.96|0
1635408900000|2021-10-28 08:15:00|2549.96|2547.96|2550.46|2548.46|2550.71|2548.71|2548.71|2546.71|0
1635409200000|2021-10-28 08:20:00|2550.21|2548.21|2551.46|2549.46|2551.71|2549.71|2549.21|2547.21|0
1635409500000|2021-10-28 08:25:00|2551.71|2549.71|2550.71|2548.71|2551.71|2549.71|2550.71|2548.71|0
1635409800000|2021-10-28 08:30:00|2550.96|2548.96|2552.08|2550.08|2552.21|2550.21|2550.96|2548.96|0
1635410100000|2021-10-28 08:35:00|2552.21|2550.21|2553.21|2551.21|2553.46|2551.46|2551.96|2549.96|0
1635410400000|2021-10-28 08:40:00|2552.96|2550.96|2555.46|2553.46|2555.71|2553.71|2551.96|2549.96|0
1635410700000|2021-10-28 08:45:00|2555.71|2553.71|2556.21|2554.21|2556.21|2554.21|2554.46|2552.46|0
1635411000000|2021-10-28 08:50:00|2556.46|2554.46|2556.21|2554.21|2556.71|2554.71|2554.96|2552.96|0
1635411300000|2021-10-28 08:55:00|2556.46|2554.46|2555.46|2553.46|2556.46|2554.46|2554.96|2552.96|0
1635411600000|2021-10-28 09:00:00|2555.21|2553.21|2555.21|2553.21|2555.71|2553.71|2554.96|2552.96|0
1635411900000|2021-10-28 09:05:00|2554.96|2552.96|2555.21|2553.21|2555.21|2553.21|2554.46|2552.46|0
1635412200000|2021-10-28 09:10:00|2554.96|2552.96|2554.46|2552.46|2555.46|2553.46|2553.96|2551.96|0
1635412500000|2021-10-28 09:15:00|2554.71|2552.71|2552.33|2550.33|2554.71|2552.71|2552.21|2550.21|0
1635412800000|2021-10-28 09:20:00|2552.21|2550.21|2551.96|2549.96|2552.96|2550.96|2551.96|2549.96|0
1635413100000|2021-10-28 09:25:00|2552.21|2550.21|2552.46|2550.46|2552.96|2550.96|2552.21|2550.21|0
1635413400000|2021-10-28 09:30:00|2552.71|2550.71|2550.96|2548.96|2552.71|2550.71|2550.96|2548.96|0
1635413700000|2021-10-28 09:35:00|2550.46|2548.46|2552.21|2550.21|2552.46|2550.46|2550.46|2548.46|0
1635414000000|2021-10-28 09:40:00|2551.96|2549.96|2552.46|2550.46|2553.21|2551.21|2551.96|2549.96|0
1635414300000|2021-10-28 09:45:00|2552.21|2550.21|2551.71|2549.71|2552.71|2550.71|2551.21|2549.21|0
1635414600000|2021-10-28 09:50:00|2551.58|2549.58|2551.71|2549.71|2553.21|2551.21|2551.46|2549.46|0
1635414900000|2021-10-28 09:55:00|2551.96|2549.96|2553.46|2551.46|2553.71|2551.71|2551.96|2549.96|0
1635415200000|2021-10-28 10:00:00|2553.21|2551.21|2553.46|2551.46|2553.96|2551.96|2552.46|2550.46|0
1635415500000|2021-10-28 10:05:00|2553.71|2551.71|2553.71|2551.71|2553.83|2551.83|2552.96|2550.96|0
1635415800000|2021-10-28 10:10:00|2553.96|2551.96|2551.96|2549.96|2553.96|2551.96|2551.71|2549.71|0
1635416100000|2021-10-28 10:15:00|2552.21|2550.21|2552.96|2550.96|2553.21|2551.21|2551.71|2549.71|0
1635416400000|2021-10-28 10:20:00|2553.21|2551.21|2553.71|2551.71|2553.71|2551.71|2553.21|2551.21|0
1635416700000|2021-10-28 10:25:00|2553.46|2551.46|2554.71|2552.71|2554.96|2552.96|2553.46|2551.46|0
1635417000000|2021-10-28 10:30:00|2554.96|2552.96|2555.46|2553.46|2555.96|2553.96|2554.71|2552.71|0
1635417300000|2021-10-28 10:35:00|2555.33|2553.33|2555.21|2553.21|2555.71|2553.71|2554.96|2552.96|0
1635417600000|2021-10-28 10:40:00|2554.96|2552.96|2556.21|2554.21|2556.21|2554.21|2554.96|2552.96|0
1635417900000|2021-10-28 10:45:00|2556.46|2554.46|2557.71|2555.71|2557.71|2555.71|2555.96|2553.96|0
1635418200000|2021-10-28 10:50:00|2557.46|2555.46|2558.96|2556.96|2559.21|2557.21|2557.21|2555.21|0
1635418500000|2021-10-28 10:55:00|2558.46|2556.46|2559.46|2557.46|2559.96|2557.96|2558.21|2556.21|0
1635418800000|2021-10-28 11:00:00|2559.71|2557.71|2559.96|2557.96|2559.96|2557.96|2559.21|2557.21|0
1635419100000|2021-10-28 11:05:00|2560.21|2558.21|2560.96|2558.96|2561.21|2559.21|2559.21|2557.21|0
1635419400000|2021-10-28 11:10:00|2561.21|2559.21|2560.21|2558.21|2561.96|2559.96|2559.71|2557.71|0
1635419700000|2021-10-28 11:15:00|2560.46|2558.46|2560.21|2558.21|2560.71|2558.71|2559.96|2557.96|0
1635420000000|2021-10-28 11:20:00|2560.08|2558.08|2560.21|2558.21|2560.71|2558.71|2559.96|2557.96|0
1635420300000|2021-10-28 11:25:00|2560.46|2558.46|2560.21|2558.21|2560.96|2558.96|2559.96|2557.96|0
1635420600000|2021-10-28 11:30:00|2559.96|2557.96|2558.96|2556.96|2559.96|2557.96|2558.96|2556.96|0
1635420900000|2021-10-28 11:35:00|2559.21|2557.21|2559.71|2557.71|2560.21|2558.21|2559.21|2557.21|0
1635421200000|2021-10-28 11:40:00|2559.46|2557.46|2558.33|2556.33|2559.71|2557.71|2557.96|2555.96|0
1635421500000|2021-10-28 11:45:00|2558.21|2556.21|2558.71|2556.71|2559.71|2557.71|2558.21|2556.21|0
1635421800000|2021-10-28 11:50:00|2558.46|2556.46|2556.83|2554.83|2559.46|2557.46|2556.83|2554.83|0
1635422100000|2021-10-28 11:55:00|2556.96|2554.96|2557.46|2555.46|2558.96|2556.96|2556.96|2554.96|0
1635422400000|2021-10-28 12:00:00|2557.71|2555.71|2557.46|2555.46|2558.21|2556.21|2556.96|2554.96|0
1635422700000|2021-10-28 12:05:00|2557.71|2555.71|2559.21|2557.21|2559.46|2557.46|2557.46|2555.46|0
1635423000000|2021-10-28 12:10:00|2558.96|2556.96|2558.96|2556.96|2559.21|2557.21|2558.71|2556.71|0
1635423300000|2021-10-28 12:15:00|2559.21|2557.21|2561.71|2559.71|2561.71|2559.71|2558.96|2556.96|0
1635423600000|2021-10-28 12:20:00|2561.96|2559.96|2561.96|2559.96|2563.46|2561.46|2561.71|2559.71|0
1635423900000|2021-10-28 12:25:00|2561.71|2559.71|2559.71|2557.71|2561.71|2559.71|2559.71|2557.71|0
1635424200000|2021-10-28 12:30:00|2559.46|2557.46|2559.21|2557.21|2560.46|2558.46|2557.71|2555.71|0
1635424500000|2021-10-28 12:35:00|2559.46|2557.46|2558.71|2556.71|2561.71|2559.71|2558.71|2556.71|0
1635424800000|2021-10-28 12:40:00|2558.96|2556.96|2559.46|2557.46|2559.96|2557.96|2557.21|2555.21|0
1635425100000|2021-10-28 12:45:00|2559.21|2557.21|2557.71|2555.71|2560.46|2558.46|2557.46|2555.46|0
1635425400000|2021-10-28 12:50:00|2557.21|2555.21|2556.96|2554.96|2557.96|2555.96|2555.96|2553.96|0
1635425700000|2021-10-28 12:55:00|2557.21|2555.21|2559.71|2557.71|2559.71|2557.71|2556.96|2554.96|0
1635426000000|2021-10-28 13:00:00|2559.96|2557.96|2559.96|2557.96|2560.21|2558.21|2557.96|2555.96|0
1635426300000|2021-10-28 13:05:00|2560.71|2558.71|2557.96|2555.96|2560.71|2558.71|2557.96|2555.96|0
1635426600000|2021-10-28 13:10:00|2557.71|2555.71|2558.21|2556.21|2558.71|2556.71|2557.21|2555.21|0
1635426900000|2021-10-28 13:15:00|2558.46|2556.46|2560.71|2558.71|2560.71|2558.71|2558.21|2556.21|0
1635427200000|2021-10-28 13:20:00|2560.46|2558.46|2560.46|2558.46|2560.96|2558.96|2559.71|2557.71|0
1635427500000|2021-10-28 13:25:00|2560.71|2558.71|2560.46|2558.46|2560.96|2558.96|2558.71|2556.71|0
1635427800000|2021-10-28 13:30:00|2560.71|2558.71|2568.45|2566.45|2569.45|2567.45|2560.71|2558.71|0
1635428100000|2021-10-28 13:35:00|2568.7|2566.7|2565.95|2563.95|2569.45|2567.45|2562.95|2560.95|0
1635428400000|2021-10-28 13:40:00|2566.7|2564.7|2569.2|2567.2|2569.2|2567.2|2565.45|2563.45|0
1635428700000|2021-10-28 13:45:00|2569.07|2567.07|2571.96|2569.96|2574.7|2572.7|2569.07|2567.07|0
1635429000000|2021-10-28 13:50:00|2572.96|2570.96|2571.71|2569.71|2573.96|2571.96|2569.96|2567.96|0
1635429300000|2021-10-28 13:55:00|2572.21|2570.21|2573.46|2571.46|2575.45|2573.45|2571.46|2569.46|0
1635429600000|2021-10-28 14:00:00|2574.2|2572.2|2572.71|2570.71|2575.45|2573.45|2571.71|2569.71|0
1635429900000|2021-10-28 14:05:00|2572.21|2570.21|2573.95|2571.95|2574.95|2572.95|2570.71|2568.71|0
1635430200000|2021-10-28 14:10:00|2573.71|2571.71|2570.71|2568.71|2574.45|2572.45|2566.71|2564.71|0
1635430500000|2021-10-28 14:15:00|2570.96|2568.96|2571.46|2569.46|2572.21|2570.21|2568.96|2566.96|0
1635430800000|2021-10-28 14:20:00|2571.21|2569.21|2572.46|2570.46|2573.95|2571.95|2569.21|2567.21|0
1635431100000|2021-10-28 14:25:00|2572.21|2570.21|2576.7|2574.7|2577.2|2575.2|2571.71|2569.71|0
1635431400000|2021-10-28 14:30:00|2576.95|2574.95|2578.7|2576.7|2579.45|2577.45|2576.2|2574.2|0
1635431700000|2021-10-28 14:35:00|2578.95|2576.95|2580.45|2578.45|2580.45|2578.45|2577.2|2575.2|0
1635432000000|2021-10-28 14:40:00|2580.46|2578.46|2579.21|2577.21|2580.46|2578.46|2577.96|2575.96|0
1635432300000|2021-10-28 14:45:00|2579.46|2577.46|2582.21|2580.21|2585.46|2583.46|2579.46|2577.46|0
1635432600000|2021-10-28 14:50:00|2582.71|2580.71|2583.21|2581.21|2583.46|2581.46|2581.21|2579.21|0
1635432900000|2021-10-28 14:55:00|2583.46|2581.46|2580.71|2578.71|2583.46|2581.46|2580.46|2578.46|0
1635433200000|2021-10-28 15:00:00|2580.96|2578.96|2580.71|2578.71|2581.71|2579.71|2580.21|2578.21|0
1635433500000|2021-10-28 15:05:00|2580.96|2578.96|2582.96|2580.96|2583.46|2581.46|2580.46|2578.46|0
1635433800000|2021-10-28 15:10:00|2582.71|2580.71|2582.71|2580.71|2584.21|2582.21|2581.96|2579.96|0
1635434100000|2021-10-28 15:15:00|2582.96|2580.96|2583.46|2581.46|2584.46|2582.46|2582.21|2580.21|0
1635434400000|2021-10-28 15:20:00|2583.71|2581.71|2581.46|2579.46|2583.96|2581.96|2581.21|2579.21|0
1635434700000|2021-10-28 15:25:00|2581.71|2579.71|2581.21|2579.21|2582.71|2580.71|2580.71|2578.71|0
1635435000000|2021-10-28 15:30:00|2581.33|2579.33|2581.96|2579.96|2582.46|2580.46|2580.71|2578.71|0
1635435300000|2021-10-28 15:35:00|2582.71|2580.71|2583.95|2581.95|2584.7|2582.7|2582.46|2580.46|0
1635435600000|2021-10-28 15:40:00|2584.2|2582.2|2585.45|2583.45|2585.45|2583.45|2583.21|2581.21|0
1635435900000|2021-10-28 15:45:00|2585.2|2583.2|2576.71|2574.71|2585.2|2583.2|2576.71|2574.71|0
1635436200000|2021-10-28 15:50:00|2577.21|2575.21|2577.71|2575.71|2579.46|2577.46|2574.96|2572.96|0
1635436500000|2021-10-28 15:55:00|2577.46|2575.46|2576.71|2574.71|2577.96|2575.96|2575.96|2573.96|0
1635436800000|2021-10-28 16:00:00|2577.21|2575.21|2578.71|2576.71|2578.71|2576.71|2576.71|2574.71|0
1635437100000|2021-10-28 16:05:00|2578.46|2576.46|2580.21|2578.21|2580.21|2578.21|2578.46|2576.46|0
1635437400000|2021-10-28 16:10:00|2579.96|2577.96|2581.46|2579.46|2581.71|2579.71|2579.46|2577.46|0
1635437700000|2021-10-28 16:15:00|2581.71|2579.71|2582.45|2580.45|2582.95|2580.95|2580.96|2578.96|0
1635438000000|2021-10-28 16:20:00|2582.7|2580.7|2581.46|2579.46|2582.7|2580.7|2580.46|2578.46|0
1635438300000|2021-10-28 16:25:00|2581.71|2579.71|2578.7|2576.7|2581.71|2579.71|2578.45|2576.45|0
1635438600000|2021-10-28 16:30:00|2578.95|2576.95|2578.95|2576.95|2579.95|2577.95|2577.45|2575.45|0
1635438900000|2021-10-28 16:35:00|2579.2|2577.2|2577.95|2575.95|2579.2|2577.2|2576.7|2574.7|0
1635439200000|2021-10-28 16:40:00|2578.45|2576.45|2579.7|2577.7|2579.95|2577.95|2576.95|2574.95|0
1635439500000|2021-10-28 16:45:00|2579.95|2577.95|2579.2|2577.2|2580.2|2578.2|2578.45|2576.45|0
1635439800000|2021-10-28 16:50:00|2579.45|2577.45|2576.95|2574.95|2579.7|2577.7|2575.95|2573.95|0
1635440100000|2021-10-28 16:55:00|2577.2|2575.2|2572.71|2570.71|2577.7|2575.7|2571.21|2569.21|0
1635440400000|2021-10-28 17:00:00|2572.96|2570.96|2576.2|2574.2|2576.7|2574.7|2572.96|2570.96|0
1635440700000|2021-10-28 17:05:00|2576.45|2574.45|2575.95|2573.95|2577.2|2575.2|2575.2|2573.2|0
1635441000000|2021-10-28 17:10:00|2576.2|2574.2|2575.45|2573.45|2576.82|2574.82|2574.95|2572.95|0
1635441300000|2021-10-28 17:15:00|2575.32|2573.32|2574.2|2572.2|2576.7|2574.7|2573.95|2571.95|0
1635441600000|2021-10-28 17:20:00|2573.7|2571.7|2573.82|2571.82|2575.2|2573.2|2573.45|2571.45|0
1635441900000|2021-10-28 17:25:00|2573.95|2571.95|2576.45|2574.45|2576.7|2574.7|2573.95|2571.95|0
1635442200000|2021-10-28 17:30:00|2576.7|2574.7|2579.45|2577.45|2579.7|2577.7|2576.45|2574.45|0
1635442500000|2021-10-28 17:35:00|2579.7|2577.7|2580.45|2578.45|2580.7|2578.7|2578.95|2576.95|0
1635442800000|2021-10-28 17:40:00|2580.2|2578.2|2580.2|2578.2|2580.7|2578.7|2579.95|2577.95|0
1635443100000|2021-10-28 17:45:00|2580.45|2578.45|2579.7|2577.7|2580.7|2578.7|2579.2|2577.2|0
1635443400000|2021-10-28 17:50:00|2579.45|2577.45|2579.95|2577.95|2580.7|2578.7|2579.45|2577.45|0
1635443700000|2021-10-28 17:55:00|2579.7|2577.7|2579.2|2577.2|2580.2|2578.2|2578.45|2576.45|0
1635444000000|2021-10-28 18:00:00|2579.45|2577.45|2582.2|2580.2|2582.45|2580.45|2579.2|2577.2|0
1635444300000|2021-10-28 18:05:00|2582.07|2580.07|2582.45|2580.45|2582.7|2580.7|2581.95|2579.95|0
1635444600000|2021-10-28 18:10:00|2582.2|2580.2|2580.95|2578.95|2582.45|2580.45|2580.7|2578.7|0
1635444900000|2021-10-28 18:15:00|2581.2|2579.2|2583.45|2581.45|2583.7|2581.7|2580.7|2578.7|0
1635445200000|2021-10-28 18:20:00|2583.7|2581.7|2583.95|2581.95|2584.2|2582.2|2583.2|2581.2|0
1635445500000|2021-10-28 18:25:00|2584.2|2582.2|2583.7|2581.7|2584.7|2582.7|2582.45|2580.45|0
1635445800000|2021-10-28 18:30:00|2583.95|2581.95|2583.7|2581.7|2583.95|2581.95|2583.2|2581.2|0
1635446100000|2021-10-28 18:35:00|2583.95|2581.95|2583.95|2581.95|2584.95|2582.95|2583.7|2581.7|0
1635446400000|2021-10-28 18:40:00|2583.7|2581.7|2582.2|2580.2|2583.7|2581.7|2581.7|2579.7|0
1635446700000|2021-10-28 18:45:00|2582.45|2580.45|2583.45|2581.45|2583.7|2581.7|2581.45|2579.45|0
1635447000000|2021-10-28 18:50:00|2583.57|2581.57|2581.45|2579.45|2583.95|2581.95|2581.45|2579.45|0
1635447300000|2021-10-28 18:55:00|2581.7|2579.7|2580.95|2578.95|2581.95|2579.95|2579.95|2577.95|0
1635447600000|2021-10-28 19:00:00|2580.7|2578.7|2578.7|2576.7|2580.95|2578.95|2577.7|2575.7|0
1635447900000|2021-10-28 19:05:00|2578.95|2576.95|2580.2|2578.2|2580.45|2578.45|2578.2|2576.2|0
1635448200000|2021-10-28 19:10:00|2580.45|2578.45|2577.7|2575.7|2580.45|2578.45|2577.45|2575.45|0
1635448500000|2021-10-28 19:15:00|2577.2|2575.2|2580.45|2578.45|2580.7|2578.7|2576.95|2574.95|0
1635448800000|2021-10-28 19:20:00|2580.2|2578.2|2578.95|2576.95|2581.7|2579.7|2578.45|2576.45|0
1635449100000|2021-10-28 19:25:00|2579.2|2577.2|2578.45|2576.45|2579.2|2577.2|2576.95|2574.95|0
1635449400000|2021-10-28 19:30:00|2578.2|2576.2|2579.7|2577.7|2583.45|2581.45|2577.2|2575.2|0
1635449700000|2021-10-28 19:35:00|2579.95|2577.95|2581.2|2579.2|2582.7|2580.7|2579.7|2577.7|0
1635450000000|2021-10-28 19:40:00|2580.95|2578.95|2578.2|2576.2|2582.45|2580.45|2578.2|2576.2|0
1635450300000|2021-10-28 19:45:00|2578.45|2576.45|2580.95|2578.95|2581.45|2579.45|2577.45|2575.45|0
1635450600000|2021-10-28 19:50:00|2581.45|2579.45|2586.2|2584.2|2586.7|2584.7|2581.45|2579.45|0
1635450900000|2021-10-28 19:55:00|2586.7|2584.7|2587.45|2585.45|2589.45|2587.45|2586.2|2584.2|0
1635451200000|2021-10-28 20:00:00|2588.7|2586.7|2584.2|2582.2|2590.7|2588.7|2583.45|2581.45|0
1635451500000|2021-10-28 20:05:00|2584.45|2582.45|2583.7|2581.7|2585.45|2583.45|2581.95|2579.95|0
1635451800000|2021-10-28 20:10:00|2583.95|2581.95|2583.7|2581.7|2585.95|2583.95|2583.7|2581.7|0
1635452100000|2021-10-28 20:15:00|2584.9|2582.5|2585.65|2583.25|2585.65|2583.25|2584.9|2582.5|0
1635452400000|2021-10-28 20:20:00|2585.4|2583|2585.65|2583.25|2585.9|2583.5|2585.4|2583|0
1635452700000|2021-10-28 20:25:00|2585.52|2583.12|2585.65|2583.25|2586.15|2583.75|2585.4|2583|0
1635453000000|2021-10-28 20:30:00|2582.4|2580|2579.02|2576.62|2582.4|2580|2573.15|2570.75|0
1635453300000|2021-10-28 20:35:00|2579.65|2577.25|2577.4|2575|2579.65|2577.25|2576.15|2573.75|0
1635453600000|2021-10-28 20:40:00|2577.65|2575.25|2579.65|2577.25|2579.65|2577.25|2577.15|2574.75|0
1635453900000|2021-10-28 20:45:00|2579.4|2577|2577.9|2575.5|2580.15|2577.75|2577.4|2575|0
1635454200000|2021-10-28 20:50:00|2578.15|2575.75|2580.9|2578.5|2581.52|2579.12|2578.15|2575.75|0
1635454500000|2021-10-28 20:55:00|2581.15|2578.75|2578.75|2576.35|2581.27|2578.87|2578.27|2575.87|0
1635454800000|2021-10-28 21:00:00|2579.43|2577.03|2578.89|2576.49|2579.43|2577.03|2578.67|2576.27|0
1635455100000|2021-10-28 21:05:00|2578.93|2576.53|2579.43|2577.03|2579.43|2577.03|2578.86|2576.46|0
1635455400000|2021-10-28 21:10:00|2579.51|2577.11|2579.15|2576.75|2579.51|2577.11|2578.93|2576.53|0
1635455700000|2021-10-28 21:15:00|2579.29|2576.89|2579.22|2576.82|2579.84|2577.44|2579.15|2576.75|0
1635456000000|2021-10-28 21:20:00|2579.25|2576.85|2579.47|2577.07|2579.65|2577.25|2579.25|2576.85|0
1635456300000|2021-10-28 21:25:00|2579.51|2577.11|2580.67|2578.27|2581.19|2578.79|2579.11|2576.71|0
1635456600000|2021-10-28 21:30:00|2580.86|2578.46|2581.33|2578.93|2581.77|2579.37|2580.67|2578.27|0
1635456900000|2021-10-28 21:35:00|2581.26|2578.86|2581.3|2578.9|2581.51|2579.11|2580.78|2578.38|0
1635457200000|2021-10-28 21:40:00|2581.26|2578.86|2581.08|2578.68|2581.51|2579.11|2581.08|2578.68|0
1635457500000|2021-10-28 21:45:00|2580.6|2578.2|2580.67|2578.27|2581.44|2579.04|2580.6|2578.2|0
1635457800000|2021-10-28 21:50:00|2580.64|2578.24|2580.64|2578.24|2581.22|2578.82|2580.49|2578.09|0
1635458100000|2021-10-28 21:55:00|2580.53|2578.13|2580.09|2577.69|2580.64|2578.24|2579.58|2577.18|0
1635458400000|2021-10-28 22:00:00|2578.52|2576.12|2578.4|2576|2580.4|2578|2577.65|2575.25|0
1635458700000|2021-10-28 22:05:00|2578.65|2576.25|2578.15|2575.75|2579.15|2576.75|2577.65|2575.25|0
1635459000000|2021-10-28 22:10:00|2578.65|2576.25|2578.4|2576|2578.65|2576.25|2576.9|2574.5|0
1635459300000|2021-10-28 22:15:00|2578.15|2575.75|2578.15|2575.75|2578.15|2575.75|2577.15|2574.75|0
1635459600000|2021-10-28 22:20:00|2578.4|2576|2578.9|2576.5|2579.15|2576.75|2578.15|2575.75|0
1635459900000|2021-10-28 22:25:00|2579.15|2576.75|2580.4|2578|2580.4|2578|2578.9|2576.5|0
1635460200000|2021-10-28 22:30:00|2580.65|2578.25|2578.4|2576|2580.65|2578.25|2578.4|2576|0
1635460500000|2021-10-28 22:35:00|2578.15|2575.75|2576.9|2574.5|2578.4|2576|2576.65|2574.25|0
1635460800000|2021-10-28 22:40:00|2576.77|2574.37|2575.65|2573.25|2577.15|2574.75|2575.65|2573.25|0
1635461100000|2021-10-28 22:45:00|2576.15|2573.75|2576.65|2574.25|2576.9|2574.5|2576.02|2573.62|0
1635461400000|2021-10-28 22:50:00|2576.52|2574.12|2576.4|2574|2577.15|2574.75|2575.9|2573.5|0
1635461700000|2021-10-28 22:55:00|2576.15|2573.75|2576.65|2574.25|2577.15|2574.75|2575.9|2573.5|0
1635462000000|2021-10-28 23:00:00|2576.4|2574|2576.9|2574.5|2577.65|2575.25|2576.27|2573.87|0
1635462300000|2021-10-28 23:05:00|2577.15|2574.75|2576.4|2574|2577.15|2574.75|2575.4|2573|0
1635462600000|2021-10-28 23:10:00|2576.27|2573.87|2577.15|2574.75|2577.15|2574.75|2576.15|2573.75|0
1635462900000|2021-10-28 23:15:00|2576.9|2574.5|2574.4|2572|2576.9|2574.5|2574.15|2571.75|0
1635463200000|2021-10-28 23:20:00|2574.65|2572.25|2574.65|2572.25|2575.27|2572.87|2574.65|2572.25|0
1635463500000|2021-10-28 23:25:00|2574.9|2572.5|2574.65|2572.25|2575.15|2572.75|2574.4|2572|0
1635463800000|2021-10-28 23:30:00|2574.4|2572|2575.15|2572.75|2575.15|2572.75|2573.9|2571.5|0
1635464100000|2021-10-28 23:35:00|2574.9|2572.5|2574.65|2572.25|2574.9|2572.5|2574.4|2572|0
1635464400000|2021-10-28 23:40:00|2574.4|2572|2574.65|2572.25|2574.9|2572.5|2573.9|2571.5|0
1635464700000|2021-10-28 23:45:00|2574.4|2572|2575.9|2573.5|2575.9|2573.5|2573.9|2571.5|0
1635465000000|2021-10-28 23:50:00|2576.15|2573.75|2576.4|2574|2576.9|2574.5|2576.02|2573.62|0
1635465300000|2021-10-28 23:55:00|2576.15|2573.75|2575.9|2573.5|2576.9|2574.5|2575.9|2573.5|0
1635465600000|2021-10-29 00:00:00|2576.15|2573.75|2576.4|2574|2578.15|2575.75|2575.15|2572.75|0
1635465900000|2021-10-29 00:05:00|2576.52|2574.12|2576.9|2574.5|2577.15|2574.75|2574.9|2572.5|0
1635466200000|2021-10-29 00:10:00|2577.15|2574.75|2574.65|2572.25|2577.15|2574.75|2574.15|2571.75|0
1635466500000|2021-10-29 00:15:00|2574.4|2572|2573.52|2571.12|2574.65|2572.25|2573.15|2570.75|0
1635466800000|2021-10-29 00:20:00|2573.65|2571.25|2572.4|2570|2574.15|2571.75|2572.15|2569.75|0
1635467100000|2021-10-29 00:25:00|2572.65|2570.25|2572.65|2570.25|2573.15|2570.75|2572.15|2569.75|0
1635467400000|2021-10-29 00:30:00|2572.4|2570|2573.4|2571|2573.9|2571.5|2572.4|2570|0
1635467700000|2021-10-29 00:35:00|2573.65|2571.25|2574.15|2571.75|2574.4|2572|2572.9|2570.5|0
1635468000000|2021-10-29 00:40:00|2574.65|2572.25|2575.15|2572.75|2575.4|2573|2573.65|2571.25|0
1635468300000|2021-10-29 00:45:00|2574.9|2572.5|2572.9|2570.5|2574.9|2572.5|2572.65|2570.25|0
1635468600000|2021-10-29 00:50:00|2573.02|2570.62|2572.65|2570.25|2573.65|2571.25|2572.65|2570.25|0
1635468900000|2021-10-29 00:55:00|2572.77|2570.37|2572.65|2570.25|2572.9|2570.5|2571.9|2569.5|0
1635469200000|2021-10-29 01:00:00|2572.77|2570.37|2571.9|2569.5|2573.65|2571.25|2571.65|2569.25|0
1635469500000|2021-10-29 01:05:00|2571.65|2569.25|2569.9|2567.5|2571.65|2569.25|2569.9|2567.5|0
1635469800000|2021-10-29 01:10:00|2570.15|2567.75|2571.65|2569.25|2571.65|2569.25|2569.9|2567.5|0
1635470100000|2021-10-29 01:15:00|2571.4|2569|2571.15|2568.75|2572.15|2569.75|2570.9|2568.5|0
1635470400000|2021-10-29 01:20:00|2571.27|2568.87|2569.9|2567.5|2571.4|2569|2569.52|2567.12|0
1635470700000|2021-10-29 01:25:00|2570.15|2567.75|2571.65|2569.25|2571.9|2569.5|2569.65|2567.25|0
1635471000000|2021-10-29 01:30:00|2571.77|2569.37|2572.4|2570|2572.9|2570.5|2570.9|2568.5|0
1635471300000|2021-10-29 01:35:00|2572.65|2570.25|2571.15|2568.75|2572.65|2570.25|2570.4|2568|0
1635471600000|2021-10-29 01:40:00|2570.9|2568.5|2571.9|2569.5|2571.9|2569.5|2570.4|2568|0
1635471900000|2021-10-29 01:45:00|2571.4|2569|2572.15|2569.75|2572.4|2570|2570.9|2568.5|0
1635472200000|2021-10-29 01:50:00|2572.4|2570|2573.65|2571.25|2573.65|2571.25|2571.9|2569.5|0
1635472500000|2021-10-29 01:55:00|2573.4|2571|2571.77|2569.37|2573.9|2571.5|2571.65|2569.25|0
1635472800000|2021-10-29 02:00:00|2571.65|2569.25|2572.15|2569.75|2572.9|2570.5|2571.4|2569|0
1635473100000|2021-10-29 02:05:00|2571.9|2569.5|2572.4|2570|2572.65|2570.25|2571.9|2569.5|0
1635473400000|2021-10-29 02:10:00|2572.15|2569.75|2573.9|2571.5|2573.9|2571.5|2571.65|2569.25|0
1635473700000|2021-10-29 02:15:00|2574.02|2571.62|2573.65|2571.25|2574.02|2571.62|2573.4|2571|0
1635474000000|2021-10-29 02:20:00|2573.9|2571.5|2572.9|2570.5|2573.9|2571.5|2572.65|2570.25|0
1635474300000|2021-10-29 02:25:00|2572.65|2570.25|2572.9|2570.5|2573.65|2571.25|2572.65|2570.25|0
1635474600000|2021-10-29 02:30:00|2572.65|2570.25|2572.15|2569.75|2572.65|2570.25|2571.9|2569.5|0
1635474900000|2021-10-29 02:35:00|2571.9|2569.5|2572.4|2570|2572.9|2570.5|2571.9|2569.5|0
1635475200000|2021-10-29 02:40:00|2572.65|2570.25|2572.9|2570.5|2572.9|2570.5|2572.4|2570|0
1635475500000|2021-10-29 02:45:00|2573.02|2570.62|2573.4|2571|2573.9|2571.5|2573.02|2570.62|0
1635475800000|2021-10-29 02:50:00|2573.52|2571.12|2572.9|2570.5|2573.65|2571.25|2572.9|2570.5|0
1635476100000|2021-10-29 02:55:00|2573.15|2570.75|2573.15|2570.75|2573.4|2571|2572.9|2570.5|0
1635476400000|2021-10-29 03:00:00|2573.4|2571|2573.15|2570.75|2573.4|2571|2572.4|2570|0
1635476700000|2021-10-29 03:05:00|2573.4|2571|2573.4|2571|2573.65|2571.25|2573.15|2570.75|0
1635477000000|2021-10-29 03:10:00|2573.15|2570.75|2573.4|2571|2573.65|2571.25|2572.9|2570.5|0
1635477300000|2021-10-29 03:15:00|2573.65|2571.25|2573.4|2571|2573.9|2571.5|2573.15|2570.75|0
1635477600000|2021-10-29 03:20:00|2573.65|2571.25|2575.9|2573.5|2576.65|2574.25|2573.65|2571.25|0
1635477900000|2021-10-29 03:25:00|2576.02|2573.62|2576.9|2574.5|2577.4|2575|2575.65|2573.25|0
1635478200000|2021-10-29 03:30:00|2576.77|2574.37|2576.4|2574|2576.9|2574.5|2576.15|2573.75|0
1635478500000|2021-10-29 03:35:00|2576.65|2574.25|2576.4|2574|2576.9|2574.5|2576.4|2574|0
1635478800000|2021-10-29 03:40:00|2576.27|2573.87|2575.65|2573.25|2576.4|2574|2575.65|2573.25|0
1635479100000|2021-10-29 03:45:00|2575.9|2573.5|2575.15|2572.75|2576.15|2573.75|2575.15|2572.75|0
1635479400000|2021-10-29 03:50:00|2575.27|2572.87|2575.15|2572.75|2575.65|2573.25|2574.9|2572.5|0
1635479700000|2021-10-29 03:55:00|2574.9|2572.5|2575.15|2572.75|2575.65|2573.25|2574.65|2572.25|0
1635480000000|2021-10-29 04:00:00|2575.4|2573|2575.4|2573|2575.65|2573.25|2574.9|2572.5|0
1635480300000|2021-10-29 04:05:00|2575.15|2572.75|2575.65|2573.25|2575.65|2573.25|2574.9|2572.5|0
1635480600000|2021-10-29 04:10:00|2575.4|2573|2575.15|2572.75|2575.65|2573.25|2574.9|2572.5|0
1635480900000|2021-10-29 04:15:00|2575.4|2573|2575.65|2573.25|2575.65|2573.25|2575.4|2573|0
1635481200000|2021-10-29 04:20:00|2575.9|2573.5|2575.65|2573.25|2576.15|2573.75|2575.65|2573.25|0
1635481500000|2021-10-29 04:25:00|2575.9|2573.5|2575.15|2572.75|2575.9|2573.5|2574.9|2572.5|0
1635481800000|2021-10-29 04:30:00|2574.9|2572.5|2572.4|2570|2575.15|2572.75|2572.4|2570|0
1635482100000|2021-10-29 04:35:00|2572.65|2570.25|2571.65|2569.25|2572.65|2570.25|2571.65|2569.25|0
1635482400000|2021-10-29 04:40:00|2571.9|2569.5|2572.15|2569.75|2572.65|2570.25|2571.4|2569|0
1635482700000|2021-10-29 04:45:00|2572.4|2570|2571.15|2568.75|2572.4|2570|2571.15|2568.75|0
1635483000000|2021-10-29 04:50:00|2571.4|2569|2571.65|2569.25|2571.9|2569.5|2570.9|2568.5|0
1635483300000|2021-10-29 04:55:00|2571.4|2569|2570.9|2568.5|2571.65|2569.25|2570.9|2568.5|0
1635483600000|2021-10-29 05:00:00|2570.65|2568.25|2569.9|2567.5|2571.15|2568.75|2569.65|2567.25|0
1635483900000|2021-10-29 05:05:00|2570.02|2567.62|2568.65|2566.25|2570.15|2567.75|2568.65|2566.25|0
1635484200000|2021-10-29 05:10:00|2568.9|2566.5|2569.4|2567|2569.4|2567|2567.65|2565.25|0
1635484500000|2021-10-29 05:15:00|2569.02|2566.62|2570.9|2568.5|2571.15|2568.75|2569.02|2566.62|0
1635484800000|2021-10-29 05:20:00|2571.15|2568.75|2569.4|2567|2571.15|2568.75|2568.65|2566.25|0
1635485100000|2021-10-29 05:25:00|2569.65|2567.25|2569.4|2567|2570.02|2567.62|2569.15|2566.75|0
1635485400000|2021-10-29 05:30:00|2569.27|2566.87|2569.9|2567.5|2571.15|2568.75|2569.27|2566.87|0
1635485700000|2021-10-29 05:35:00|2570.02|2567.62|2570.27|2567.87|2570.52|2568.12|2569.65|2567.25|0
1635486000000|2021-10-29 05:40:00|2570.4|2568|2569.65|2567.25|2570.4|2568|2568.9|2566.5|0
1635486300000|2021-10-29 05:45:00|2569.77|2567.37|2569.15|2566.75|2569.77|2567.37|2568.65|2566.25|0
1635486600000|2021-10-29 05:50:00|2568.9|2566.5|2568.65|2566.25|2569.15|2566.75|2567.9|2565.5|0
1635486900000|2021-10-29 05:55:00|2568.77|2566.37|2568.65|2566.25|2570.15|2567.75|2568.65|2566.25|0
1635487200000|2021-10-29 06:00:00|2569.4|2567|2567.15|2564.75|2569.4|2567|2566.65|2564.25|0
1635487500000|2021-10-29 06:05:00|2566.9|2564.5|2564.16|2561.76|2567.4|2565|2564.03|2561.63|0
1635487800000|2021-10-29 06:10:00|2563.91|2561.51|2564.16|2561.76|2565.65|2563.25|2563.66|2561.26|0
1635488100000|2021-10-29 06:15:00|2564.03|2561.63|2566.15|2563.75|2566.52|2564.12|2564.03|2561.63|0
1635488400000|2021-10-29 06:20:00|2566.4|2564|2565.9|2563.5|2566.4|2564|2564.9|2562.5|0
1635488700000|2021-10-29 06:25:00|2565.65|2563.25|2568.4|2566|2568.4|2566|2565.4|2563|0
1635489000000|2021-10-29 06:30:00|2568.65|2566.25|2568.9|2566.5|2569.65|2567.25|2567.4|2565|0
1635489300000|2021-10-29 06:35:00|2569.15|2566.75|2568.4|2566|2569.4|2567|2568.15|2565.75|0
1635489600000|2021-10-29 06:40:00|2568.65|2566.25|2567.4|2565|2568.65|2566.25|2566.9|2564.5|0
1635489900000|2021-10-29 06:45:00|2567.15|2564.75|2566.65|2564.25|2567.9|2565.5|2566.65|2564.25|0
1635490200000|2021-10-29 06:50:00|2566.9|2564.5|2567.4|2565|2568.15|2565.75|2566.15|2563.75|0
1635490500000|2021-10-29 06:55:00|2567.15|2564.75|2567.9|2565.5|2568.4|2566|2566.65|2564.25|0
1635490800000|2021-10-29 07:00:00|2567.15|2564.75|2563.53|2561.13|2567.9|2565.5|2563.53|2561.13|0
1635491100000|2021-10-29 07:05:00|2563.71|2561.71|2566.46|2564.46|2566.46|2564.46|2560.96|2558.96|0
1635491400000|2021-10-29 07:10:00|2566.71|2564.71|2571.21|2569.21|2571.46|2569.46|2566.46|2564.46|0
1635491700000|2021-10-29 07:15:00|2570.96|2568.96|2569.21|2567.21|2572.21|2570.21|2569.21|2567.21|0
1635492000000|2021-10-29 07:20:00|2569.33|2567.33|2572.21|2570.21|2572.21|2570.21|2568.96|2566.96|0
1635492300000|2021-10-29 07:25:00|2572.46|2570.46|2571.45|2569.45|2573.21|2571.21|2570.71|2568.71|0
1635492600000|2021-10-29 07:30:00|2572.2|2570.2|2570.21|2568.21|2572.95|2570.95|2569.21|2567.21|0
1635492900000|2021-10-29 07:35:00|2570.46|2568.46|2570.46|2568.46|2570.7|2568.7|2569.46|2567.46|0
1635493200000|2021-10-29 07:40:00|2570.95|2568.95|2570.45|2568.45|2571.2|2569.2|2569.71|2567.71|0
1635493500000|2021-10-29 07:45:00|2570.21|2568.21|2569.46|2567.46|2570.7|2568.7|2569.21|2567.21|0
1635493800000|2021-10-29 07:50:00|2569.71|2567.71|2570.07|2568.07|2570.7|2568.7|2566.83|2564.83|0
1635494100000|2021-10-29 07:55:00|2570.2|2568.2|2569.08|2567.08|2570.45|2568.45|2568.33|2566.33|0
1635494400000|2021-10-29 08:00:00|2568.96|2566.96|2569.95|2567.95|2569.95|2567.95|2567.96|2565.96|0
1635494700000|2021-10-29 08:05:00|2570.2|2568.2|2569.21|2567.21|2571.2|2569.2|2568.96|2566.96|0
1635495000000|2021-10-29 08:10:00|2569.7|2567.7|2570.45|2568.45|2570.7|2568.7|2569.21|2567.21|0
1635495300000|2021-10-29 08:15:00|2570.2|2568.2|2570.32|2568.32|2570.57|2568.57|2569.21|2567.21|0
1635495600000|2021-10-29 08:20:00|2570.2|2568.2|2570.2|2568.2|2571.2|2569.2|2569.95|2567.95|0
1635495900000|2021-10-29 08:25:00|2570.7|2568.7|2564.71|2562.71|2570.7|2568.7|2564.46|2562.46|0
1635496200000|2021-10-29 08:30:00|2564.46|2562.46|2566.46|2564.46|2568.46|2566.46|2564.46|2562.46|0
1635496500000|2021-10-29 08:35:00|2566.71|2564.71|2565.46|2563.46|2566.71|2564.71|2563.96|2561.96|0
1635496800000|2021-10-29 08:40:00|2565.21|2563.21|2565.96|2563.96|2565.96|2563.96|2563.96|2561.96|0
1635497100000|2021-10-29 08:45:00|2565.83|2563.83|2564.46|2562.46|2566.46|2564.46|2564.21|2562.21|0
1635497400000|2021-10-29 08:50:00|2564.33|2562.33|2567.71|2565.71|2567.71|2565.71|2563.83|2561.83|0
1635497700000|2021-10-29 08:55:00|2567.46|2565.46|2567.96|2565.96|2568.45|2566.45|2566.46|2564.46|0
1635498000000|2021-10-29 09:00:00|2567.21|2565.21|2567.71|2565.71|2568.7|2566.7|2566.96|2564.96|0
1635498300000|2021-10-29 09:05:00|2567.21|2565.21|2568.95|2566.95|2569.7|2567.7|2566.96|2564.96|0
1635498600000|2021-10-29 09:10:00|2568.7|2566.7|2568.7|2566.7|2569.7|2567.7|2568.2|2566.2|0
1635498900000|2021-10-29 09:15:00|2568.45|2566.45|2565.96|2563.96|2568.7|2566.7|2565.21|2563.21|0
1635499200000|2021-10-29 09:20:00|2566.21|2564.21|2567.21|2565.21|2567.58|2565.58|2563.71|2561.71|0
1635499500000|2021-10-29 09:25:00|2567.46|2565.46|2566.71|2564.71|2567.46|2565.46|2564.96|2562.96|0
1635499800000|2021-10-29 09:30:00|2566.46|2564.46|2566.46|2564.46|2567.46|2565.46|2566.21|2564.21|0
1635500100000|2021-10-29 09:35:00|2566.71|2564.71|2566.96|2564.96|2567.96|2565.96|2566.71|2564.71|0
1635500400000|2021-10-29 09:40:00|2566.58|2564.58|2565.71|2563.71|2566.71|2564.71|2564.96|2562.96|0
1635500700000|2021-10-29 09:45:00|2565.46|2563.46|2565.96|2563.96|2566.71|2564.71|2565.21|2563.21|0
1635501000000|2021-10-29 09:50:00|2566.08|2564.08|2566.83|2564.83|2568.21|2566.21|2566.08|2564.08|0
1635501300000|2021-10-29 09:55:00|2566.96|2564.96|2566.83|2564.83|2567.96|2565.96|2566.71|2564.71|0
1635501600000|2021-10-29 10:00:00|2566.71|2564.71|2567.96|2565.96|2569.08|2567.08|2566.71|2564.71|0
1635501900000|2021-10-29 10:05:00|2567.71|2565.71|2566.71|2564.71|2567.71|2565.71|2566.21|2564.21|0
1635502200000|2021-10-29 10:10:00|2566.46|2564.46|2561.71|2559.71|2566.96|2564.96|2561.71|2559.71|0
1635502500000|2021-10-29 10:15:00|2561.83|2559.83|2561.71|2559.71|2562.71|2560.71|2561.21|2559.21|0
1635502800000|2021-10-29 10:20:00|2561.83|2559.83|2560.71|2558.71|2562.46|2560.46|2560.46|2558.46|0
1635503100000|2021-10-29 10:25:00|2560.46|2558.46|2561.71|2559.71|2561.96|2559.96|2560.46|2558.46|0
1635503400000|2021-10-29 10:30:00|2561.96|2559.96|2563.96|2561.96|2564.21|2562.21|2561.46|2559.46|0
1635503700000|2021-10-29 10:35:00|2563.71|2561.71|2564.83|2562.83|2565.46|2563.46|2563.46|2561.46|0
1635504000000|2021-10-29 10:40:00|2564.96|2562.96|2564.96|2562.96|2565.71|2563.71|2563.71|2561.71|0
1635504300000|2021-10-29 10:45:00|2565.08|2563.08|2565.96|2563.96|2566.96|2564.96|2565.08|2563.08|0
1635504600000|2021-10-29 10:50:00|2566.21|2564.21|2565.21|2563.21|2566.21|2564.21|2564.96|2562.96|0
1635504900000|2021-10-29 10:55:00|2565.08|2563.08|2565.71|2563.71|2566.46|2564.46|2563.21|2561.21|0
1635505200000|2021-10-29 11:00:00|2565.46|2563.46|2566.71|2564.71|2566.71|2564.71|2565.21|2563.21|0
1635505500000|2021-10-29 11:05:00|2566.46|2564.46|2565.71|2563.71|2566.71|2564.71|2565.08|2563.08|0
1635505800000|2021-10-29 11:10:00|2565.46|2563.46|2566.46|2564.46|2567.46|2565.46|2565.46|2563.46|0
1635506100000|2021-10-29 11:15:00|2566.21|2564.21|2566.21|2564.21|2566.71|2564.71|2565.96|2563.96|0
1635506400000|2021-10-29 11:20:00|2565.96|2563.96|2566.46|2564.46|2566.96|2564.96|2565.96|2563.96|0
1635506700000|2021-10-29 11:25:00|2566.58|2564.58|2566.46|2564.46|2566.96|2564.96|2566.08|2564.08|0
1635507000000|2021-10-29 11:30:00|2566.21|2564.21|2565.71|2563.71|2566.96|2564.96|2565.21|2563.21|0
1635507300000|2021-10-29 11:35:00|2565.96|2563.96|2569.46|2567.46|2569.71|2567.71|2565.96|2563.96|0
1635507600000|2021-10-29 11:40:00|2569.71|2567.71|2568.71|2566.71|2569.71|2567.71|2567.96|2565.96|0
1635507900000|2021-10-29 11:45:00|2568.96|2566.96|2569.21|2567.21|2570.21|2568.21|2568.21|2566.21|0
1635508200000|2021-10-29 11:50:00|2568.96|2566.96|2569.46|2567.46|2570.46|2568.46|2568.96|2566.96|0
1635508500000|2021-10-29 11:55:00|2569.71|2567.71|2566.96|2564.96|2569.71|2567.71|2566.96|2564.96|0
1635508800000|2021-10-29 12:00:00|2566.71|2564.71|2566.96|2564.96|2567.21|2565.21|2565.71|2563.71|0
1635509100000|2021-10-29 12:05:00|2566.71|2564.71|2569.21|2567.21|2569.46|2567.46|2566.71|2564.71|0
1635509400000|2021-10-29 12:10:00|2569.46|2567.46|2569.21|2567.21|2570.46|2568.46|2568.46|2566.46|0
1635509700000|2021-10-29 12:15:00|2569.46|2567.46|2569.07|2567.07|2569.46|2567.46|2568.2|2566.2|0
1635510000000|2021-10-29 12:20:00|2569.2|2567.2|2568.45|2566.45|2569.95|2567.95|2568.45|2566.45|0
1635510300000|2021-10-29 12:25:00|2568.2|2566.2|2569.07|2567.07|2569.45|2567.45|2568.2|2566.2|0
1635510600000|2021-10-29 12:30:00|2568.95|2566.95|2570.2|2568.2|2571.45|2569.45|2567.2|2565.2|0
1635510900000|2021-10-29 12:35:00|2569.7|2567.7|2569.95|2567.95|2572.45|2570.45|2568.7|2566.7|0
1635511200000|2021-10-29 12:40:00|2569.45|2567.45|2567.45|2565.45|2570.2|2568.2|2567.45|2565.45|0
1635511500000|2021-10-29 12:45:00|2567.2|2565.2|2564.45|2562.45|2567.95|2565.95|2563.45|2561.45|0
1635511800000|2021-10-29 12:50:00|2564.2|2562.2|2562.45|2560.45|2564.45|2562.45|2561.2|2559.2|0
1635512100000|2021-10-29 12:55:00|2562.7|2560.7|2563.7|2561.7|2564.7|2562.7|2562.2|2560.2|0
1635512400000|2021-10-29 13:00:00|2563.57|2561.57|2562.7|2560.7|2565.2|2563.2|2562.2|2560.2|0
1635512700000|2021-10-29 13:05:00|2562.95|2560.95|2561.45|2559.45|2562.95|2560.95|2560.7|2558.7|0
1635513000000|2021-10-29 13:10:00|2561.2|2559.2|2563.71|2561.71|2563.71|2561.71|2561.2|2559.2|0
1635513300000|2021-10-29 13:15:00|2563.46|2561.46|2564.95|2562.95|2566.2|2564.2|2562.96|2560.96|0
1635513600000|2021-10-29 13:20:00|2564.7|2562.7|2565.45|2563.45|2565.95|2563.95|2564.45|2562.45|0
1635513900000|2021-10-29 13:25:00|2564.95|2562.95|2564.32|2562.32|2567.45|2565.45|2564.2|2562.2|0
1635514200000|2021-10-29 13:30:00|2564.95|2562.95|2569.95|2567.95|2570.2|2568.2|2561.96|2559.96|0
1635514500000|2021-10-29 13:35:00|2569.45|2567.45|2574.82|2572.82|2575.95|2573.95|2569.2|2567.2|0
1635514800000|2021-10-29 13:40:00|2575.2|2573.2|2576.45|2574.45|2577.2|2575.2|2574.7|2572.7|0
1635515100000|2021-10-29 13:45:00|2576.7|2574.7|2578.45|2576.45|2578.45|2576.45|2575.2|2573.2|0
1635515400000|2021-10-29 13:50:00|2578.7|2576.7|2580.2|2578.2|2580.7|2578.7|2575.45|2573.45|0
1635515700000|2021-10-29 13:55:00|2579.95|2577.95|2577.2|2575.2|2582.2|2580.2|2576.45|2574.45|0
1635516000000|2021-10-29 14:00:00|2577.45|2575.45|2576.7|2574.7|2578.7|2576.7|2576.2|2574.2|0
1635516300000|2021-10-29 14:05:00|2577.2|2575.2|2580.45|2578.45|2581.95|2579.95|2577.2|2575.2|0
1635516600000|2021-10-29 14:10:00|2580.2|2578.2|2577.2|2575.2|2580.2|2578.2|2576.95|2574.95|0
1635516900000|2021-10-29 14:15:00|2577.45|2575.45|2574.95|2572.95|2578.45|2576.45|2572.2|2570.2|0
1635517200000|2021-10-29 14:20:00|2574.7|2572.7|2573.7|2571.7|2578.2|2576.2|2573.7|2571.7|0
1635517500000|2021-10-29 14:25:00|2574.2|2572.2|2573.45|2571.45|2575.45|2573.45|2571.7|2569.7|0
1635517800000|2021-10-29 14:30:00|2573.7|2571.7|2573.7|2571.7|2573.95|2571.95|2570.95|2568.95|0
1635518100000|2021-10-29 14:35:00|2573.45|2571.45|2574.2|2572.2|2575.7|2573.7|2573.45|2571.45|0
1635518400000|2021-10-29 14:40:00|2574.7|2572.7|2576.45|2574.45|2576.45|2574.45|2573.2|2571.2|0
1635518700000|2021-10-29 14:45:00|2576.2|2574.2|2579.95|2577.95|2580.2|2578.2|2575.95|2573.95|0
1635519000000|2021-10-29 14:50:00|2580.2|2578.2|2578.7|2576.7|2581.7|2579.7|2577.95|2575.95|0
1635519300000|2021-10-29 14:55:00|2577.95|2575.95|2579.2|2577.2|2581.45|2579.45|2577.7|2575.7|0
1635519600000|2021-10-29 15:00:00|2579.7|2577.7|2580.7|2578.7|2581.45|2579.45|2579.2|2577.2|0
1635519900000|2021-10-29 15:05:00|2580.95|2578.95|2584.45|2582.45|2584.45|2582.45|2579.7|2577.7|0
1635520200000|2021-10-29 15:10:00|2584.2|2582.2|2584.7|2582.7|2586.45|2584.45|2584.2|2582.2|0
1635520500000|2021-10-29 15:15:00|2584.95|2582.95|2586.44|2584.44|2587.2|2585.2|2583.7|2581.7|0
1635520800000|2021-10-29 15:20:00|2586.69|2584.69|2588.19|2586.19|2588.19|2586.19|2586.19|2584.19|0
1635521100000|2021-10-29 15:25:00|2587.94|2585.94|2586.69|2584.69|2588.2|2586.2|2586.69|2584.69|0
1635521400000|2021-10-29 15:30:00|2586.94|2584.94|2589.69|2587.69|2590.94|2588.94|2586.94|2584.94|0
1635521700000|2021-10-29 15:35:00|2589.44|2587.44|2587.19|2585.19|2589.44|2587.44|2586.44|2584.44|0
1635522000000|2021-10-29 15:40:00|2586.94|2584.94|2585.44|2583.44|2587.69|2585.69|2584.44|2582.44|0
1635522300000|2021-10-29 15:45:00|2585.19|2583.19|2585.44|2583.44|2585.69|2583.69|2584.19|2582.19|0
1635522600000|2021-10-29 15:50:00|2585.69|2583.69|2587.19|2585.19|2587.69|2585.69|2585.19|2583.19|0
1635522900000|2021-10-29 15:55:00|2587.44|2585.44|2586.69|2584.69|2589.19|2587.19|2586.69|2584.69|0
1635523200000|2021-10-29 16:00:00|2587.19|2585.19|2588.19|2586.19|2588.44|2586.44|2585.69|2583.69|0
1635523500000|2021-10-29 16:05:00|2588.44|2586.44|2590.69|2588.69|2590.94|2588.94|2588.19|2586.19|0
1635523800000|2021-10-29 16:10:00|2590.44|2588.44|2591.94|2589.94|2593.69|2591.69|2590.44|2588.44|0
1635524100000|2021-10-29 16:15:00|2592.19|2590.19|2592.94|2590.94|2592.94|2590.94|2591.69|2589.69|0
1635524400000|2021-10-29 16:20:00|2593.19|2591.19|2596.44|2594.44|2597.44|2595.44|2592.44|2590.44|0
1635524700000|2021-10-29 16:25:00|2596.19|2594.19|2597.69|2595.69|2597.69|2595.69|2594.69|2592.69|0
1635525000000|2021-10-29 16:30:00|2597.44|2595.44|2595.69|2593.69|2597.69|2595.69|2595.69|2593.69|0
1635525300000|2021-10-29 16:35:00|2595.94|2593.94|2596.69|2594.69|2596.69|2594.69|2595.69|2593.69|0
1635525600000|2021-10-29 16:40:00|2596.44|2594.44|2596.94|2594.94|2597.19|2595.19|2596.19|2594.19|0
1635525900000|2021-10-29 16:45:00|2597.19|2595.19|2594.94|2592.94|2597.19|2595.19|2594.69|2592.69|0
1635526200000|2021-10-29 16:50:00|2595.19|2593.19|2593.94|2591.94|2595.19|2593.19|2593.19|2591.19|0
1635526500000|2021-10-29 16:55:00|2594.19|2592.19|2593.69|2591.69|2594.94|2592.94|2592.94|2590.94|0
1635526800000|2021-10-29 17:00:00|2593.94|2591.94|2595.19|2593.19|2595.19|2593.19|2593.19|2591.19|0
1635527100000|2021-10-29 17:05:00|2594.94|2592.94|2594.69|2592.69|2594.94|2592.94|2593.69|2591.69|0
1635527400000|2021-10-29 17:10:00|2594.44|2592.44|2595.69|2593.69|2595.94|2593.94|2594.19|2592.19|0
1635527700000|2021-10-29 17:15:00|2595.44|2593.44|2597.44|2595.44|2597.44|2595.44|2595.19|2593.19|0
1635528000000|2021-10-29 17:20:00|2597.19|2595.19|2595.19|2593.19|2597.19|2595.19|2594.94|2592.94|0
1635528300000|2021-10-29 17:25:00|2595.44|2593.44|2594.69|2592.69|2595.94|2593.94|2594.44|2592.44|0
1635528600000|2021-10-29 17:30:00|2594.94|2592.94|2594.19|2592.19|2595.69|2593.69|2594.19|2592.19|0
1635528900000|2021-10-29 17:35:00|2594.44|2592.44|2594.19|2592.19|2594.69|2592.69|2593.44|2591.44|0
1635529200000|2021-10-29 17:40:00|2593.94|2591.94|2593.69|2591.69|2594.44|2592.44|2593.19|2591.19|0
1635529500000|2021-10-29 17:45:00|2593.94|2591.94|2591.44|2589.44|2593.94|2591.94|2590.69|2588.69|0
1635529800000|2021-10-29 17:50:00|2591.69|2589.69|2592.44|2590.44|2592.69|2590.69|2591.19|2589.19|0
1635530100000|2021-10-29 17:55:00|2592.19|2590.19|2593.44|2591.44|2593.94|2591.94|2592.19|2590.19|0
1635530400000|2021-10-29 18:00:00|2593.19|2591.19|2593.19|2591.19|2593.44|2591.44|2591.94|2589.94|0
1635530700000|2021-10-29 18:05:00|2592.94|2590.94|2593.44|2591.44|2593.56|2591.56|2592.44|2590.44|0
1635531000000|2021-10-29 18:10:00|2593.19|2591.19|2592.19|2590.19|2593.94|2591.94|2591.94|2589.94|0
1635531300000|2021-10-29 18:15:00|2592.44|2590.44|2589.69|2587.69|2592.44|2590.44|2589.44|2587.44|0
1635531600000|2021-10-29 18:20:00|2589.94|2587.94|2586.69|2584.69|2590.94|2588.94|2586.69|2584.69|0
1635531900000|2021-10-29 18:25:00|2586.94|2584.94|2584.69|2582.69|2587.19|2585.19|2584.69|2582.69|0
1635532200000|2021-10-29 18:30:00|2584.94|2582.94|2584.69|2582.69|2585.94|2583.94|2583.69|2581.69|0
1635532500000|2021-10-29 18:35:00|2584.94|2582.94|2586.19|2584.19|2587.19|2585.19|2584.94|2582.94|0
1635532800000|2021-10-29 18:40:00|2586.69|2584.69|2588.94|2586.94|2589.44|2587.44|2586.44|2584.44|0
1635533100000|2021-10-29 18:45:00|2589.19|2587.19|2589.19|2587.19|2589.69|2587.69|2587.44|2585.44|0
1635533400000|2021-10-29 18:50:00|2588.94|2586.94|2588.94|2586.94|2589.94|2587.94|2588.19|2586.19|0
1635533700000|2021-10-29 18:55:00|2589.19|2587.19|2588.44|2586.44|2589.94|2587.94|2587.69|2585.69|0
1635534000000|2021-10-29 19:00:00|2588.69|2586.69|2587.44|2585.44|2589.44|2587.44|2586.19|2584.19|0
1635534300000|2021-10-29 19:05:00|2587.69|2585.69|2588.69|2586.69|2589.69|2587.69|2586.94|2584.94|0
1635534600000|2021-10-29 19:10:00|2588.44|2586.44|2587.19|2585.19|2588.69|2586.69|2586.44|2584.44|0
1635534900000|2021-10-29 19:15:00|2587.44|2585.44|2584.94|2582.94|2587.69|2585.69|2582.44|2580.44|0
1635535200000|2021-10-29 19:20:00|2585.19|2583.19|2583.19|2581.19|2586.94|2584.94|2583.19|2581.19|0
1635535500000|2021-10-29 19:25:00|2583.44|2581.44|2585.44|2583.44|2585.69|2583.69|2582.94|2580.94|0
1635535800000|2021-10-29 19:30:00|2585.19|2583.19|2587.94|2585.94|2588.19|2586.19|2584.44|2582.44|0
1635536100000|2021-10-29 19:35:00|2587.69|2585.69|2589.44|2587.44|2590.94|2588.94|2587.69|2585.69|0
1635536400000|2021-10-29 19:40:00|2589.19|2587.19|2592.44|2590.44|2593.19|2591.19|2589.19|2587.19|0
1635536700000|2021-10-29 19:45:00|2592.19|2590.19|2593.81|2591.81|2595.44|2593.44|2592.19|2590.19|0
1635537000000|2021-10-29 19:50:00|2593.94|2591.94|2600.44|2598.44|2600.69|2598.69|2592.44|2590.44|0
1635537300000|2021-10-29 19:55:00|2600.69|2598.69|2597.44|2595.44|2601.69|2599.69|2597.19|2595.19|0
1635537600000|2021-10-29 20:00:00|2597.94|2595.94|2599.69|2597.69|2599.94|2597.94|2597.44|2595.44|0
1635537900000|2021-10-29 20:05:00|2599.19|2597.19|2599.44|2597.44|2599.44|2597.44|2597.94|2595.94|0
1635538200000|2021-10-29 20:10:00|2599.19|2597.19|2600.94|2598.94|2601.94|2599.94|2599.19|2597.19|0
1635753600000|2021-11-01 08:00:00|2607.92|2605.92|2606.92|2604.92|2608.42|2606.42|2606.17|2604.17|0
1635753900000|2021-11-01 08:05:00|2607.17|2605.17|2606.92|2604.92|2607.67|2605.67|2606.42|2604.42|0
1635754200000|2021-11-01 08:10:00|2607.17|2605.17|2608.67|2606.67|2608.67|2606.67|2606.92|2604.92|0
1635754500000|2021-11-01 08:15:00|2609.17|2607.17|2611.42|2609.42|2611.92|2609.92|2608.92|2606.92|0
1635754800000|2021-11-01 08:20:00|2611.67|2609.67|2612.42|2610.42|2612.92|2610.92|2611.42|2609.42|0
1635755100000|2021-11-01 08:25:00|2612.17|2610.17|2612.92|2610.92|2613.67|2611.67|2611.17|2609.17|0
1635755400000|2021-11-01 08:30:00|2613.17|2611.17|2612.92|2610.92|2614.17|2612.17|2612.67|2610.67|0
1635755700000|2021-11-01 08:35:00|2613.04|2611.04|2614.17|2612.17|2614.92|2612.92|2613.04|2611.04|0
1635756000000|2021-11-01 08:40:00|2613.92|2611.92|2614.92|2612.92|2614.92|2612.92|2613.67|2611.67|0
1635756300000|2021-11-01 08:45:00|2614.67|2612.67|2614.67|2612.67|2615.17|2613.17|2614.17|2612.17|0
1635756600000|2021-11-01 08:50:00|2614.42|2612.42|2615.42|2613.42|2615.42|2613.42|2614.42|2612.42|0
1635756900000|2021-11-01 08:55:00|2615.17|2613.17|2615.92|2613.92|2615.92|2613.92|2614.92|2612.92|0
1635757200000|2021-11-01 09:00:00|2616.17|2614.17|2617.67|2615.67|2617.67|2615.67|2615.17|2613.17|0
1635757500000|2021-11-01 09:05:00|2617.42|2615.42|2618.92|2616.92|2618.92|2616.92|2617.42|2615.42|0
1635757800000|2021-11-01 09:10:00|2619.17|2617.17|2617.92|2615.92|2619.42|2617.42|2617.67|2615.67|0
1635758100000|2021-11-01 09:15:00|2617.79|2615.79|2617.42|2615.42|2617.92|2615.92|2617.17|2615.17|0
1635758400000|2021-11-01 09:20:00|2617.17|2615.17|2617.17|2615.17|2617.42|2615.42|2616.92|2614.92|0
1635758700000|2021-11-01 09:25:00|2617.42|2615.42|2617.17|2615.17|2617.42|2615.42|2616.17|2614.17|0
1635759000000|2021-11-01 09:30:00|2617.42|2615.42|2617.42|2615.42|2617.67|2615.67|2616.67|2614.67|0
1635759300000|2021-11-01 09:35:00|2617.17|2615.17|2617.42|2615.42|2617.92|2615.92|2616.67|2614.67|0
1635759600000|2021-11-01 09:40:00|2617.67|2615.67|2616.92|2614.92|2617.67|2615.67|2616.67|2614.67|0
1635759900000|2021-11-01 09:45:00|2616.67|2614.67|2616.67|2614.67|2616.92|2614.92|2615.92|2613.92|0
1635760200000|2021-11-01 09:50:00|2616.42|2614.42|2616.42|2614.42|2616.92|2614.92|2616.42|2614.42|0
1635760500000|2021-11-01 09:55:00|2616.17|2614.17|2616.67|2614.67|2617.17|2615.17|2616.17|2614.17|0
1635760800000|2021-11-01 10:00:00|2616.92|2614.92|2616.92|2614.92|2617.17|2615.17|2616.42|2614.42|0
1635761100000|2021-11-01 10:05:00|2616.67|2614.67|2617.17|2615.17|2617.42|2615.42|2616.67|2614.67|0
1635761400000|2021-11-01 10:10:00|2616.92|2614.92|2617.67|2615.67|2617.67|2615.67|2616.92|2614.92|0
1635761700000|2021-11-01 10:15:00|2617.42|2615.42|2618.42|2616.42|2618.67|2616.67|2617.17|2615.17|0
1635762000000|2021-11-01 10:20:00|2618.67|2616.67|2617.92|2615.92|2618.92|2616.92|2617.92|2615.92|0
1635762300000|2021-11-01 10:25:00|2617.67|2615.67|2616.92|2614.92|2617.67|2615.67|2616.67|2614.67|0
1635762600000|2021-11-01 10:30:00|2617.17|2615.17|2617.67|2615.67|2617.92|2615.92|2616.92|2614.92|0
1635762900000|2021-11-01 10:35:00|2617.92|2615.92|2617.79|2615.79|2618.42|2616.42|2617.67|2615.67|0
1635763200000|2021-11-01 10:40:00|2617.67|2615.67|2617.42|2615.42|2617.92|2615.92|2617.42|2615.42|0
1635763500000|2021-11-01 10:45:00|2617.67|2615.67|2618.17|2616.17|2618.17|2616.17|2617.42|2615.42|0
1635763800000|2021-11-01 10:50:00|2617.92|2615.92|2618.67|2616.67|2619.17|2617.17|2617.92|2615.92|0
1635764100000|2021-11-01 10:55:00|2618.92|2616.92|2619.42|2617.42|2619.42|2617.42|2618.42|2616.42|0
1635764400000|2021-11-01 11:00:00|2619.29|2617.29|2620.17|2618.17|2620.17|2618.17|2619.17|2617.17|0
1635764700000|2021-11-01 11:05:00|2620.42|2618.42|2620.17|2618.17|2620.42|2618.42|2619.92|2617.92|0
1635765000000|2021-11-01 11:10:00|2619.92|2617.92|2619.17|2617.17|2620.17|2618.17|2619.17|2617.17|0
1635765300000|2021-11-01 11:15:00|2619.04|2617.04|2618.67|2616.67|2619.42|2617.42|2618.42|2616.42|0
1635765600000|2021-11-01 11:20:00|2618.42|2616.42|2618.17|2616.17|2618.42|2616.42|2617.92|2615.92|0
1635765900000|2021-11-01 11:25:00|2618.42|2616.42|2618.17|2616.17|2618.42|2616.42|2618.17|2616.17|0
1635766200000|2021-11-01 11:30:00|2617.92|2615.92|2617.17|2615.17|2617.92|2615.92|2617.17|2615.17|0
1635766500000|2021-11-01 11:35:00|2616.92|2614.92|2616.92|2614.92|2616.92|2614.92|2616.67|2614.67|0
1635766800000|2021-11-01 11:40:00|2616.67|2614.67|2616.67|2614.67|2616.67|2614.67|2616.17|2614.17|0
1635767100000|2021-11-01 11:45:00|2616.92|2614.92|2617.17|2615.17|2617.42|2615.42|2616.67|2614.67|0
1635767400000|2021-11-01 11:50:00|2616.92|2614.92|2616.92|2614.92|2617.42|2615.42|2616.92|2614.92|0
1635767700000|2021-11-01 11:55:00|2616.67|2614.67|2616.92|2614.92|2617.17|2615.17|2616.67|2614.67|0
1635768000000|2021-11-01 12:00:00|2616.79|2614.79|2615.92|2613.92|2616.92|2614.92|2615.92|2613.92|0
1635768300000|2021-11-01 12:05:00|2616.17|2614.17|2615.42|2613.42|2616.17|2614.17|2614.67|2612.67|0
1635768600000|2021-11-01 12:10:00|2615.17|2613.17|2615.17|2613.17|2615.42|2613.42|2614.67|2612.67|0
1635768900000|2021-11-01 12:15:00|2614.92|2612.92|2615.42|2613.42|2615.67|2613.67|2614.42|2612.42|0
1635769200000|2021-11-01 12:20:00|2615.17|2613.17|2615.17|2613.17|2615.42|2613.42|2614.92|2612.92|0
1635769500000|2021-11-01 12:25:00|2615.42|2613.42|2615.17|2613.17|2615.42|2613.42|2614.92|2612.92|0
1635769800000|2021-11-01 12:30:00|2614.92|2612.92|2612.92|2610.92|2614.92|2612.92|2612.92|2610.92|0
1635770100000|2021-11-01 12:35:00|2612.67|2610.67|2612.92|2610.92|2613.42|2611.42|2612.17|2610.17|0
1635770400000|2021-11-01 12:40:00|2612.67|2610.67|2611.92|2609.92|2612.92|2610.92|2611.42|2609.42|0
1635770700000|2021-11-01 12:45:00|2612.17|2610.17|2610.17|2608.17|2612.92|2610.92|2609.92|2607.92|0
1635771000000|2021-11-01 12:50:00|2609.92|2607.92|2610.54|2608.54|2610.67|2608.67|2609.92|2607.92|0
1635771300000|2021-11-01 12:55:00|2610.67|2608.67|2610.17|2608.17|2610.67|2608.67|2609.92|2607.92|0
1635771600000|2021-11-01 13:00:00|2609.92|2607.92|2608.67|2606.67|2610.42|2608.42|2608.42|2606.42|0
1635771900000|2021-11-01 13:05:00|2608.92|2606.92|2606.67|2604.67|2609.17|2607.17|2605.42|2603.42|0
1635772200000|2021-11-01 13:10:00|2606.42|2604.42|2608.92|2606.92|2609.17|2607.17|2606.42|2604.42|0
1635772500000|2021-11-01 13:15:00|2608.67|2606.67|2609.92|2607.92|2609.92|2607.92|2608.67|2606.67|0
1635772800000|2021-11-01 13:20:00|2609.67|2607.67|2609.42|2607.42|2609.67|2607.67|2608.42|2606.42|0
1635773100000|2021-11-01 13:25:00|2609.17|2607.17|2608.92|2606.92|2609.92|2607.92|2608.67|2606.67|0
1635773400000|2021-11-01 13:30:00|2609.42|2607.42|2610.67|2608.67|2612.92|2610.92|2606.92|2604.92|0
1635773700000|2021-11-01 13:35:00|2610.42|2608.42|2607.92|2605.92|2610.42|2608.42|2603.42|2601.42|0
1635774000000|2021-11-01 13:40:00|2607.42|2605.42|2605.17|2603.17|2608.17|2606.17|2604.92|2602.92|0
1635774300000|2021-11-01 13:45:00|2605.04|2603.04|2599.42|2597.42|2607.17|2605.17|2599.17|2597.17|0
1635774600000|2021-11-01 13:50:00|2598.92|2596.92|2601.42|2599.42|2602.92|2600.92|2597.42|2595.42|0
1635774900000|2021-11-01 13:55:00|2600.92|2598.92|2598.92|2596.92|2602.17|2600.17|2598.04|2596.04|0
1635775200000|2021-11-01 14:00:00|2598.67|2596.67|2590.17|2588.17|2598.67|2596.67|2587.92|2585.92|0
1635775500000|2021-11-01 14:05:00|2591.17|2589.17|2598.92|2596.92|2599.67|2597.67|2591.17|2589.17|0
1635775800000|2021-11-01 14:10:00|2598.67|2596.67|2596.92|2594.92|2599.67|2597.67|2594.92|2592.92|0
1635776100000|2021-11-01 14:15:00|2597.42|2595.42|2596.92|2594.92|2598.92|2596.92|2595.92|2593.92|0
1635776400000|2021-11-01 14:20:00|2597.17|2595.17|2593.92|2591.92|2599.67|2597.67|2593.17|2591.17|0
1635776700000|2021-11-01 14:25:00|2594.17|2592.17|2596.42|2594.42|2597.92|2595.92|2594.17|2592.17|0
1635777000000|2021-11-01 14:30:00|2596.17|2594.17|2595.17|2593.17|2596.17|2594.17|2592.67|2590.67|0
1635777300000|2021-11-01 14:35:00|2594.92|2592.92|2593.17|2591.17|2595.42|2593.42|2592.67|2590.67|0
1635777600000|2021-11-01 14:40:00|2593.42|2591.42|2593.17|2591.17|2594.67|2592.67|2591.43|2589.43|0
1635777900000|2021-11-01 14:45:00|2593.42|2591.42|2594.17|2592.17|2595.42|2593.42|2592.42|2590.42|0
1635778200000|2021-11-01 14:50:00|2593.92|2591.92|2590.43|2588.43|2596.17|2594.17|2590.43|2588.43|0
1635778500000|2021-11-01 14:55:00|2590.93|2588.93|2591.92|2589.92|2591.92|2589.92|2589.18|2587.18|0
1635778800000|2021-11-01 15:00:00|2591.43|2589.43|2596.92|2594.92|2597.92|2595.92|2591.43|2589.43|0
1635779100000|2021-11-01 15:05:00|2596.67|2594.67|2595.92|2593.92|2597.92|2595.92|2595.92|2593.92|0
1635779400000|2021-11-01 15:10:00|2595.67|2593.67|2594.67|2592.67|2595.92|2593.92|2593.42|2591.42|0
1635779700000|2021-11-01 15:15:00|2594.42|2592.42|2597.42|2595.42|2597.42|2595.42|2594.17|2592.17|0
1635780000000|2021-11-01 15:20:00|2597.17|2595.17|2599.17|2597.17|2600.17|2598.17|2597.17|2595.17|0
1635780300000|2021-11-01 15:25:00|2599.42|2597.42|2598.42|2596.42|2599.67|2597.67|2598.17|2596.17|0
1635780600000|2021-11-01 15:30:00|2598.67|2596.67|2600.67|2598.67|2601.17|2599.17|2598.67|2596.67|0
1635780900000|2021-11-01 15:35:00|2600.42|2598.42|2597.42|2595.42|2600.42|2598.42|2596.92|2594.92|0
1635781200000|2021-11-01 15:40:00|2597.17|2595.17|2599.17|2597.17|2599.17|2597.17|2596.17|2594.17|0
1635781500000|2021-11-01 15:45:00|2598.92|2596.92|2599.17|2597.17|2599.92|2597.92|2597.67|2595.67|0
1635781800000|2021-11-01 15:50:00|2599.42|2597.42|2597.67|2595.67|2599.42|2597.42|2597.17|2595.17|0
1635782100000|2021-11-01 15:55:00|2597.42|2595.42|2600.67|2598.67|2600.67|2598.67|2597.42|2595.42|0
1635782400000|2021-11-01 16:00:00|2600.92|2598.92|2600.67|2598.67|2601.04|2599.04|2599.67|2597.67|0
1635782700000|2021-11-01 16:05:00|2600.92|2598.92|2602.17|2600.17|2602.17|2600.17|2600.17|2598.17|0
1635783000000|2021-11-01 16:10:00|2601.92|2599.92|2602.04|2600.04|2602.92|2600.92|2601.42|2599.42|0
1635783300000|2021-11-01 16:15:00|2602.17|2600.17|2601.67|2599.67|2602.67|2600.67|2600.17|2598.17|0
1635783600000|2021-11-01 16:20:00|2601.92|2599.92|2602.42|2600.42|2603.17|2601.17|2601.42|2599.42|0
1635783900000|2021-11-01 16:25:00|2602.17|2600.17|2602.67|2600.67|2602.67|2600.67|2601.17|2599.17|0
1635784200000|2021-11-01 16:30:00|2602.92|2600.92|2602.42|2600.42|2603.17|2601.17|2602.17|2600.17|0
1635784500000|2021-11-01 16:35:00|2602.17|2600.17|2604.17|2602.17|2604.42|2602.42|2601.92|2599.92|0
1635784800000|2021-11-01 16:40:00|2603.92|2601.92|2604.67|2602.67|2605.67|2603.67|2603.92|2601.92|0
1635785100000|2021-11-01 16:45:00|2604.42|2602.42|2605.17|2603.17|2605.42|2603.42|2603.17|2601.17|0
1635785400000|2021-11-01 16:50:00|2605.42|2603.42|2605.42|2603.42|2605.67|2603.67|2604.67|2602.67|0
1635785700000|2021-11-01 16:55:00|2605.67|2603.67|2605.67|2603.67|2605.92|2603.92|2605.17|2603.17|0
1635786000000|2021-11-01 17:00:00|2605.92|2603.92|2605.42|2603.42|2606.17|2604.17|2605.42|2603.42|0
1635786300000|2021-11-01 17:05:00|2605.67|2603.67|2603.92|2601.92|2605.92|2603.92|2603.92|2601.92|0
1635786600000|2021-11-01 17:10:00|2604.17|2602.17|2604.17|2602.17|2604.17|2602.17|2603.42|2601.42|0
1635786900000|2021-11-01 17:15:00|2604.42|2602.42|2603.42|2601.42|2605.42|2603.42|2603.17|2601.17|0
1635787200000|2021-11-01 17:20:00|2603.17|2601.17|2598.67|2596.67|2603.42|2601.42|2597.92|2595.92|0
1635787500000|2021-11-01 17:25:00|2598.42|2596.42|2598.42|2596.42|2600.42|2598.42|2596.92|2594.92|0
1635787800000|2021-11-01 17:30:00|2598.17|2596.17|2597.92|2595.92|2598.67|2596.67|2596.42|2594.42|0
1635788100000|2021-11-01 17:35:00|2597.79|2595.79|2599.17|2597.17|2599.67|2597.67|2597.67|2595.67|0
1635788400000|2021-11-01 17:40:00|2598.92|2596.92|2594.17|2592.17|2598.92|2596.92|2593.92|2591.92|0
1635788700000|2021-11-01 17:45:00|2593.92|2591.92|2595.17|2593.17|2595.92|2593.92|2593.92|2591.92|0
1635789000000|2021-11-01 17:50:00|2594.92|2592.92|2592.67|2590.67|2595.42|2593.42|2592.67|2590.67|0
1635789300000|2021-11-01 17:55:00|2592.92|2590.92|2594.17|2592.17|2594.92|2592.92|2592.92|2590.92|0
1635789600000|2021-11-01 18:00:00|2593.92|2591.92|2592.92|2590.92|2595.17|2593.17|2592.42|2590.42|0
1635789900000|2021-11-01 18:05:00|2592.67|2590.67|2593.42|2591.42|2594.42|2592.42|2592.17|2590.17|0
1635790200000|2021-11-01 18:10:00|2593.67|2591.67|2590.67|2588.67|2594.42|2592.42|2590.17|2588.17|0
1635790500000|2021-11-01 18:15:00|2590.54|2588.54|2589.67|2587.67|2591.17|2589.17|2587.92|2585.92|0
1635790800000|2021-11-01 18:20:00|2589.42|2587.42|2593.17|2591.17|2593.42|2591.42|2589.17|2587.17|0
1635791100000|2021-11-01 18:25:00|2592.92|2590.92|2592.17|2590.17|2593.42|2591.42|2591.67|2589.67|0
1635791400000|2021-11-01 18:30:00|2592.42|2590.42|2595.92|2593.92|2596.17|2594.17|2592.17|2590.17|0
1635791700000|2021-11-01 18:35:00|2595.67|2593.67|2594.42|2592.42|2596.92|2594.92|2594.42|2592.42|0
1635792000000|2021-11-01 18:40:00|2594.67|2592.67|2597.17|2595.17|2597.17|2595.17|2594.42|2592.42|0
1635792300000|2021-11-01 18:45:00|2596.92|2594.92|2598.17|2596.17|2598.42|2596.42|2596.92|2594.92|0
1635792600000|2021-11-01 18:50:00|2598.42|2596.42|2596.67|2594.67|2598.42|2596.42|2596.42|2594.42|0
1635792900000|2021-11-01 18:55:00|2596.92|2594.92|2597.92|2595.92|2598.92|2596.92|2596.67|2594.67|0
1635793200000|2021-11-01 19:00:00|2597.67|2595.67|2598.92|2596.92|2598.92|2596.92|2596.67|2594.67|0
1635793500000|2021-11-01 19:05:00|2599.17|2597.17|2598.17|2596.17|2599.17|2597.17|2597.67|2595.67|0
1635793800000|2021-11-01 19:10:00|2598.42|2596.42|2599.17|2597.17|2599.42|2597.42|2598.42|2596.42|0
1635794100000|2021-11-01 19:15:00|2598.67|2596.67|2598.17|2596.17|2599.17|2597.17|2597.92|2595.92|0
1635794400000|2021-11-01 19:20:00|2598.42|2596.42|2600.67|2598.67|2600.67|2598.67|2595.67|2593.67|0
1635794700000|2021-11-01 19:25:00|2600.92|2598.92|2599.67|2597.67|2601.17|2599.17|2599.42|2597.42|0
1635795000000|2021-11-01 19:30:00|2599.92|2597.92|2602.67|2600.67|2602.67|2600.67|2599.92|2597.92|0
1635795300000|2021-11-01 19:35:00|2602.42|2600.42|2601.42|2599.42|2602.92|2600.92|2600.17|2598.17|0
1635795600000|2021-11-01 19:40:00|2601.67|2599.67|2602.67|2600.67|2602.92|2600.92|2600.17|2598.17|0
1635795900000|2021-11-01 19:45:00|2602.79|2600.79|2602.92|2600.92|2603.42|2601.42|2602.17|2600.17|0
1635796200000|2021-11-01 19:50:00|2603.42|2601.42|2601.67|2599.67|2605.17|2603.17|2600.67|2598.67|0
1635796500000|2021-11-01 19:55:00|2601.92|2599.92|2605.92|2603.92|2607.92|2605.92|2600.92|2598.92|0
1635796800000|2021-11-01 20:00:00|2606.92|2604.92|2605.42|2603.42|2606.92|2604.92|2604.92|2602.92|0
1635797100000|2021-11-01 20:05:00|2605.67|2603.67|2604.17|2602.17|2605.92|2603.92|2603.92|2601.92|0
1635797400000|2021-11-01 20:10:00|2603.92|2601.92|2605.17|2603.17|2606.42|2604.42|2603.92|2601.92|0
1635797700000|2021-11-01 20:15:00|2604.62|2602.22|2605.37|2602.97|2605.62|2603.22|2604.62|2602.22|0
1635798000000|2021-11-01 20:20:00|2605.62|2603.22|2606.12|2603.72|2606.37|2603.97|2605.62|2603.22|0
1635798300000|2021-11-01 20:25:00|2606.37|2603.97|2606.37|2603.97|2606.62|2604.22|2606.37|2603.97|0
1635798600000|2021-11-01 20:30:00|2606.62|2604.22|2606.87|2604.47|2606.87|2604.47|2606.37|2603.97|0
1635798900000|2021-11-01 20:35:00|2606.62|2604.22|2606.37|2603.97|2606.62|2604.22|2606.37|2603.97|0
1635799500000|2021-11-01 20:45:00|2606.62|2604.22|2606.87|2604.47|2606.87|2604.47|2606.37|2603.97|0
1635799800000|2021-11-01 20:50:00|2606.62|2604.22|2606.37|2603.97|2606.87|2604.47|2606.37|2603.97|0
1635800100000|2021-11-01 20:55:00|2606.62|2604.22|2606.99|2604.59|2606.99|2604.59|2606.37|2603.97|0
1635800400000|2021-11-01 21:00:00|2606.77|2604.37|2606.73|2604.33|2606.8|2604.4|2606.51|2604.11|0
1635800700000|2021-11-01 21:05:00|2606.77|2604.37|2606.47|2604.07|2606.77|2604.37|2606.4|2604|0
1635801000000|2021-11-01 21:10:00|2606.44|2604.04|2606.04|2603.64|2606.44|2604.04|2605.96|2603.56|0
1635801300000|2021-11-01 21:15:00|2606.07|2603.67|2606.33|2603.93|2606.37|2603.97|2606|2603.6|0
1635801600000|2021-11-01 21:20:00|2606.37|2603.97|2606.44|2604.04|2606.51|2604.11|2606.37|2603.97|0
1635801900000|2021-11-01 21:25:00|2605.96|2603.56|2606.26|2603.86|2606.26|2603.86|2605.96|2603.56|0
1635802200000|2021-11-01 21:30:00|2606.15|2603.75|2606.22|2603.82|2606.26|2603.86|2606.15|2603.75|0
1635802500000|2021-11-01 21:35:00|2606.15|2603.75|2606.18|2603.78|2606.26|2603.86|2606.15|2603.75|0
1635802800000|2021-11-01 21:40:00|2606.26|2603.86|2606.26|2603.86|2606.26|2603.86|2606.15|2603.75|0
1635803100000|2021-11-01 21:45:00|2606.29|2603.89|2606.37|2603.97|2606.44|2604.04|2606.29|2603.89|0
1635803400000|2021-11-01 21:50:00|2606.33|2603.93|2606.55|2604.15|2606.55|2604.15|2606.33|2603.93|0
1635803700000|2021-11-01 21:55:00|2606.58|2604.18|2606.37|2603.97|2606.73|2604.33|2606.37|2603.97|0
1635804000000|2021-11-01 22:00:00|2607.24|2604.84|2605.62|2603.22|2607.49|2605.09|2605.37|2602.97|0
1635804300000|2021-11-01 22:05:00|2605.49|2603.09|2605.12|2602.72|2605.62|2603.22|2604.87|2602.47|0
1635804600000|2021-11-01 22:10:00|2605.37|2602.97|2605.12|2602.72|2605.62|2603.22|2605.12|2602.72|0
1635804900000|2021-11-01 22:15:00|2604.87|2602.47|2604.12|2601.72|2604.87|2602.47|2604.12|2601.72|0
1635805200000|2021-11-01 22:20:00|2604.37|2601.97|2605.62|2603.22|2605.87|2603.47|2604.12|2601.72|0
1635805500000|2021-11-01 22:25:00|2605.87|2603.47|2606.87|2604.47|2606.87|2604.47|2605.87|2603.47|0
1635805800000|2021-11-01 22:30:00|2607.12|2604.72|2606.87|2604.47|2607.87|2605.47|2606.87|2604.47|0
1635806100000|2021-11-01 22:35:00|2607.12|2604.72|2608.12|2605.72|2608.12|2605.72|2606.87|2604.47|0
1635806400000|2021-11-01 22:40:00|2608.37|2605.97|2609.37|2606.97|2609.37|2606.97|2608.37|2605.97|0
1635806700000|2021-11-01 22:45:00|2609.12|2606.72|2608.12|2605.72|2609.37|2606.97|2608.12|2605.72|0
1635807000000|2021-11-01 22:50:00|2607.99|2605.59|2608.37|2605.97|2608.37|2605.97|2607.87|2605.47|0
1635807300000|2021-11-01 22:55:00|2608.62|2606.22|2608.74|2606.34|2609.37|2606.97|2608.37|2605.97|0
1635807600000|2021-11-01 23:00:00|2608.62|2606.22|2607.12|2604.72|2608.62|2606.22|2606.62|2604.22|0
1635807900000|2021-11-01 23:05:00|2606.99|2604.59|2606.37|2603.97|2607.12|2604.72|2605.37|2602.97|0
1635808200000|2021-11-01 23:10:00|2606.62|2604.22|2605.12|2602.72|2606.87|2604.47|2604.62|2602.22|0
1635808500000|2021-11-01 23:15:00|2605.37|2602.97|2606.37|2603.97|2606.62|2604.22|2605.12|2602.72|0
1635808800000|2021-11-01 23:20:00|2606.62|2604.22|2606.37|2603.97|2607.12|2604.72|2606.37|2603.97|0
1635809100000|2021-11-01 23:25:00|2606.49|2604.09|2607.37|2604.97|2607.87|2605.47|2606.49|2604.09|0
1635809400000|2021-11-01 23:30:00|2607.12|2604.72|2605.37|2602.97|2607.12|2604.72|2605.12|2602.72|0
1635809700000|2021-11-01 23:35:00|2605.62|2603.22|2605.37|2602.97|2605.87|2603.47|2604.87|2602.47|0
1635810000000|2021-11-01 23:40:00|2605.12|2602.72|2605.62|2603.22|2605.87|2603.47|2604.87|2602.47|0
1635810300000|2021-11-01 23:45:00|2605.87|2603.47|2605.62|2603.22|2606.12|2603.72|2605.62|2603.22|0
1635810600000|2021-11-01 23:50:00|2605.87|2603.47|2605.37|2602.97|2605.87|2603.47|2605.12|2602.72|0
1635810900000|2021-11-01 23:55:00|2605.62|2603.22|2604.74|2602.34|2605.87|2603.47|2604.62|2602.22|0
1635811200000|2021-11-02 00:00:00|2604.37|2601.97|2604.62|2602.22|2605.62|2603.22|2603.37|2600.97|0
1635811500000|2021-11-02 00:05:00|2604.87|2602.47|2604.37|2601.97|2605.62|2603.22|2604.37|2601.97|0
1635811800000|2021-11-02 00:10:00|2604.12|2601.72|2603.87|2601.47|2604.37|2601.97|2603.12|2600.72|0
1635812100000|2021-11-02 00:15:00|2604.12|2601.72|2603.87|2601.47|2604.62|2602.22|2603.12|2600.72|0
1635812400000|2021-11-02 00:20:00|2604.12|2601.72|2603.62|2601.22|2604.62|2602.22|2603.37|2600.97|0
1635812700000|2021-11-02 00:25:00|2603.87|2601.47|2603.37|2600.97|2604.12|2601.72|2603.12|2600.72|0
1635813000000|2021-11-02 00:30:00|2603.62|2601.22|2603.37|2600.97|2603.87|2601.47|2603.12|2600.72|0
1635813300000|2021-11-02 00:35:00|2603.24|2600.84|2603.62|2601.22|2603.87|2601.47|2603.12|2600.72|0
1635813600000|2021-11-02 00:40:00|2603.49|2601.09|2603.37|2600.97|2604.12|2601.72|2603.37|2600.97|0
1635813900000|2021-11-02 00:45:00|2603.12|2600.72|2603.87|2601.47|2604.12|2601.72|2603.12|2600.72|0
1635814200000|2021-11-02 00:50:00|2604.12|2601.72|2603.62|2601.22|2604.87|2602.47|2603.62|2601.22|0
1635814500000|2021-11-02 00:55:00|2603.74|2601.34|2604.49|2602.09|2604.62|2602.22|2603.62|2601.22|0
1635814800000|2021-11-02 01:00:00|2604.62|2602.22|2604.62|2602.22|2605.87|2603.47|2604.12|2601.72|0
1635815100000|2021-11-02 01:05:00|2604.87|2602.47|2606.37|2603.97|2606.37|2603.97|2604.87|2602.47|0
1635815400000|2021-11-02 01:10:00|2606.62|2604.22|2605.62|2603.22|2606.62|2604.22|2605.62|2603.22|0
1635815700000|2021-11-02 01:15:00|2605.87|2603.47|2604.62|2602.22|2605.87|2603.47|2604.62|2602.22|0
1635816000000|2021-11-02 01:20:00|2604.87|2602.47|2604.12|2601.72|2605.12|2602.72|2603.87|2601.47|0
1635816300000|2021-11-02 01:25:00|2603.87|2601.47|2603.99|2601.59|2604.12|2601.72|2603.37|2600.97|0
1635816600000|2021-11-02 01:30:00|2603.87|2601.47|2600.37|2597.97|2604.37|2601.97|2600.37|2597.97|0
1635816900000|2021-11-02 01:35:00|2600.12|2597.72|2600.37|2597.97|2600.62|2598.22|2599.62|2597.22|0
1635817200000|2021-11-02 01:40:00|2600.49|2598.09|2600.62|2598.22|2600.87|2598.47|2599.62|2597.22|0
1635817500000|2021-11-02 01:45:00|2600.87|2598.47|2599.87|2597.47|2600.87|2598.47|2599.37|2596.97|0
1635817800000|2021-11-02 01:50:00|2599.37|2596.97|2600.37|2597.97|2600.62|2598.22|2599.37|2596.97|0
1635818100000|2021-11-02 01:55:00|2600.12|2597.72|2599.87|2597.47|2600.62|2598.22|2599.87|2597.47|0
1635818400000|2021-11-02 02:00:00|2600.12|2597.72|2601.12|2598.72|2601.12|2598.72|2599.87|2597.47|0
1635818700000|2021-11-02 02:05:00|2600.87|2598.47|2599.12|2596.72|2600.87|2598.47|2598.87|2596.47|0
1635819000000|2021-11-02 02:10:00|2599.37|2596.97|2599.62|2597.22|2600.12|2597.72|2599.12|2596.72|0
1635819300000|2021-11-02 02:15:00|2599.37|2596.97|2598.87|2596.47|2599.99|2597.59|2598.87|2596.47|0
1635819600000|2021-11-02 02:20:00|2598.74|2596.34|2598.99|2596.59|2599.37|2596.97|2598.62|2596.22|0
1635819900000|2021-11-02 02:25:00|2599.12|2596.72|2599.12|2596.72|2599.62|2597.22|2598.99|2596.59|0
1635820200000|2021-11-02 02:30:00|2598.87|2596.47|2596.87|2594.47|2598.87|2596.47|2596.62|2594.22|0
1635820500000|2021-11-02 02:35:00|2596.62|2594.22|2597.62|2595.22|2597.62|2595.22|2596.37|2593.97|0
1635820800000|2021-11-02 02:40:00|2597.37|2594.97|2596.87|2594.47|2597.62|2595.22|2596.37|2593.97|0
1635821100000|2021-11-02 02:45:00|2596.62|2594.22|2596.62|2594.22|2597.12|2594.72|2596.37|2593.97|0
1635821400000|2021-11-02 02:50:00|2596.87|2594.47|2596.37|2593.97|2597.12|2594.72|2596.37|2593.97|0
1635821700000|2021-11-02 02:55:00|2596.62|2594.22|2596.74|2594.34|2597.12|2594.72|2596.37|2593.97|0
1635822000000|2021-11-02 03:00:00|2596.62|2594.22|2597.87|2595.47|2597.87|2595.47|2596.62|2594.22|0
1635822300000|2021-11-02 03:05:00|2597.74|2595.34|2597.87|2595.47|2598.12|2595.72|2597.62|2595.22|0
1635822600000|2021-11-02 03:10:00|2597.62|2595.22|2596.37|2593.97|2597.62|2595.22|2595.37|2592.97|0
1635822900000|2021-11-02 03:15:00|2596.12|2593.72|2595.37|2592.97|2596.87|2594.47|2595.37|2592.97|0
1635823200000|2021-11-02 03:20:00|2595.62|2593.22|2595.87|2593.47|2595.87|2593.47|2594.62|2592.22|0
1635823500000|2021-11-02 03:25:00|2595.62|2593.22|2595.87|2593.47|2596.12|2593.72|2595.37|2592.97|0
1635823800000|2021-11-02 03:30:00|2596.12|2593.72|2595.99|2593.59|2596.62|2594.22|2595.87|2593.47|0
1635824100000|2021-11-02 03:35:00|2596.12|2593.72|2597.12|2594.72|2597.12|2594.72|2595.87|2593.47|0
1635824400000|2021-11-02 03:40:00|2597.37|2594.97|2596.87|2594.47|2597.37|2594.97|2596.74|2594.34|0
1635824700000|2021-11-02 03:45:00|2596.74|2594.34|2596.62|2594.22|2596.87|2594.47|2596.37|2593.97|0
1635825000000|2021-11-02 03:50:00|2596.74|2594.34|2596.62|2594.22|2596.87|2594.47|2596.37|2593.97|0
1635825300000|2021-11-02 03:55:00|2596.87|2594.47|2597.62|2595.22|2597.62|2595.22|2596.62|2594.22|0
1635825600000|2021-11-02 04:00:00|2597.37|2594.97|2597.62|2595.22|2597.87|2595.47|2597.37|2594.97|0
1635825900000|2021-11-02 04:05:00|2597.87|2595.47|2598.12|2595.72|2598.37|2595.97|2597.62|2595.22|0
1635826200000|2021-11-02 04:10:00|2598.37|2595.97|2598.62|2596.22|2598.87|2596.47|2598.12|2595.72|0
1635826500000|2021-11-02 04:15:00|2598.37|2595.97|2597.87|2595.47|2598.37|2595.97|2597.87|2595.47|0
1635826800000|2021-11-02 04:20:00|2598.12|2595.72|2597.62|2595.22|2598.12|2595.72|2597.37|2594.97|0
1635827100000|2021-11-02 04:25:00|2597.37|2594.97|2597.87|2595.47|2597.87|2595.47|2597.12|2594.72|0
1635827400000|2021-11-02 04:30:00|2598.12|2595.72|2598.12|2595.72|2598.62|2596.22|2598.12|2595.72|0
1635827700000|2021-11-02 04:35:00|2598.37|2595.97|2597.87|2595.47|2598.37|2595.97|2597.62|2595.22|0
1635828000000|2021-11-02 04:40:00|2597.62|2595.22|2597.87|2595.47|2598.37|2595.97|2597.62|2595.22|0
1635828300000|2021-11-02 04:45:00|2598.12|2595.72|2597.87|2595.47|2598.12|2595.72|2597.62|2595.22|0
1635828600000|2021-11-02 04:50:00|2598.12|2595.72|2597.62|2595.22|2598.12|2595.72|2597.37|2594.97|0
1635828900000|2021-11-02 04:55:00|2597.37|2594.97|2597.37|2594.97|2597.87|2595.47|2597.12|2594.72|0
1635829200000|2021-11-02 05:00:00|2597.12|2594.72|2596.62|2594.22|2597.62|2595.22|2596.12|2593.72|0
1635829500000|2021-11-02 05:05:00|2596.37|2593.97|2598.12|2595.72|2598.12|2595.72|2596.37|2593.97|0
1635829800000|2021-11-02 05:10:00|2597.87|2595.47|2598.62|2596.22|2598.62|2596.22|2597.62|2595.22|0
1635830100000|2021-11-02 05:15:00|2598.87|2596.47|2597.87|2595.47|2598.87|2596.47|2597.87|2595.47|0
1635830400000|2021-11-02 05:20:00|2597.99|2595.59|2598.24|2595.84|2598.62|2596.22|2597.62|2595.22|0
1635830700000|2021-11-02 05:25:00|2598.12|2595.72|2598.62|2596.22|2598.87|2596.47|2598.12|2595.72|0
1635831000000|2021-11-02 05:30:00|2598.74|2596.34|2599.12|2596.72|2599.87|2597.47|2598.74|2596.34|0
1635831300000|2021-11-02 05:35:00|2598.87|2596.47|2602.62|2600.22|2602.87|2600.47|2598.87|2596.47|0
1635831600000|2021-11-02 05:40:00|2603.37|2600.97|2602.87|2600.47|2603.62|2601.22|2602.62|2600.22|0
1635831900000|2021-11-02 05:45:00|2603.12|2600.72|2602.62|2600.22|2603.12|2600.72|2602.37|2599.97|0
1635832200000|2021-11-02 05:50:00|2602.87|2600.47|2602.87|2600.47|2603.87|2601.47|2602.62|2600.22|0
1635832500000|2021-11-02 05:55:00|2602.62|2600.22|2601.87|2599.47|2602.62|2600.22|2601.62|2599.22|0
1635832800000|2021-11-02 06:00:00|2601.62|2599.22|2599.87|2597.47|2601.87|2599.47|2599.87|2597.47|0
1635833100000|2021-11-02 06:05:00|2599.62|2597.22|2601.37|2598.97|2601.37|2598.97|2599.37|2596.97|0
1635833400000|2021-11-02 06:10:00|2601.12|2598.72|2600.62|2598.22|2601.37|2598.97|2600.62|2598.22|0
1635833700000|2021-11-02 06:15:00|2600.87|2598.47|2602.12|2599.72|2602.62|2600.22|2600.87|2598.47|0
1635834000000|2021-11-02 06:20:00|2601.87|2599.47|2601.87|2599.47|2602.62|2600.22|2601.37|2598.97|0
1635834300000|2021-11-02 06:25:00|2601.62|2599.22|2600.87|2598.47|2601.62|2599.22|2600.37|2597.97|0
1635834600000|2021-11-02 06:30:00|2600.99|2598.59|2602.12|2599.72|2602.37|2599.97|2600.37|2597.97|0
1635834900000|2021-11-02 06:35:00|2602.37|2599.97|2602.12|2599.72|2602.87|2600.47|2602.12|2599.72|0
1635835200000|2021-11-02 06:40:00|2602.37|2599.97|2602.37|2599.97|2602.37|2599.97|2601.87|2599.47|0
1635835500000|2021-11-02 06:45:00|2602.24|2599.84|2602.62|2600.22|2602.87|2600.47|2601.87|2599.47|0
1635835800000|2021-11-02 06:50:00|2602.74|2600.34|2604.87|2602.47|2604.87|2602.47|2602.62|2600.22|0
1635836100000|2021-11-02 06:55:00|2604.62|2602.22|2604.12|2601.72|2604.62|2602.22|2603.87|2601.47|0
1635836400000|2021-11-02 07:00:00|2603.87|2601.47|2602.87|2600.47|2604.37|2601.97|2602.62|2600.22|0
1635836700000|2021-11-02 07:05:00|2602.92|2600.92|2603.17|2601.17|2603.67|2601.67|2602.67|2600.67|0
1635837000000|2021-11-02 07:10:00|2602.92|2600.92|2604.17|2602.17|2604.17|2602.17|2602.92|2600.92|0
1635837300000|2021-11-02 07:15:00|2604.04|2602.04|2605.67|2603.67|2606.17|2604.17|2604.04|2602.04|0
1635837600000|2021-11-02 07:20:00|2605.42|2603.42|2604.04|2602.04|2605.67|2603.67|2602.67|2600.67|0
1635837900000|2021-11-02 07:25:00|2604.17|2602.17|2603.17|2601.17|2604.17|2602.17|2602.42|2600.42|0
1635838200000|2021-11-02 07:30:00|2603.42|2601.42|2603.67|2601.67|2603.67|2601.67|2602.67|2600.67|0
1635838500000|2021-11-02 07:35:00|2603.42|2601.42|2604.67|2602.67|2604.92|2602.92|2603.29|2601.29|0
1635838800000|2021-11-02 07:40:00|2604.92|2602.92|2603.67|2601.67|2604.92|2602.92|2603.67|2601.67|0
1635839100000|2021-11-02 07:45:00|2603.42|2601.42|2604.67|2602.67|2604.67|2602.67|2603.17|2601.17|0
1635839400000|2021-11-02 07:50:00|2604.42|2602.42|2606.54|2604.54|2606.67|2604.67|2604.42|2602.42|0
1635839700000|2021-11-02 07:55:00|2606.67|2604.67|2605.42|2603.42|2607.17|2605.17|2605.17|2603.17|0
1635840000000|2021-11-02 08:00:00|2605.67|2603.67|2604.42|2602.42|2605.67|2603.67|2603.92|2601.92|0
1635840300000|2021-11-02 08:05:00|2604.17|2602.17|2604.42|2602.42|2606.17|2604.17|2604.17|2602.17|0
1635840600000|2021-11-02 08:10:00|2604.17|2602.17|2604.67|2602.67|2605.17|2603.17|2603.92|2601.92|0
1635840900000|2021-11-02 08:15:00|2604.42|2602.42|2603.92|2601.92|2604.79|2602.79|2603.92|2601.92|0
1635841200000|2021-11-02 08:20:00|2604.17|2602.17|2604.42|2602.42|2605.42|2603.42|2603.92|2601.92|0
1635841500000|2021-11-02 08:25:00|2604.67|2602.67|2605.42|2603.42|2606.42|2604.42|2604.67|2602.67|0
1635841800000|2021-11-02 08:30:00|2604.92|2602.92|2606.67|2604.67|2607.17|2605.17|2604.92|2602.92|0
1635842100000|2021-11-02 08:35:00|2606.42|2604.42|2605.92|2603.92|2606.92|2604.92|2605.92|2603.92|0
1635842400000|2021-11-02 08:40:00|2605.67|2603.67|2605.92|2603.92|2606.54|2604.54|2605.67|2603.67|0
1635842700000|2021-11-02 08:45:00|2606.17|2604.17|2604.67|2602.67|2606.42|2604.42|2603.92|2601.92|0
1635843000000|2021-11-02 08:50:00|2604.92|2602.92|2603.92|2601.92|2604.92|2602.92|2603.67|2601.67|0
1635843300000|2021-11-02 08:55:00|2604.17|2602.17|2601.67|2599.67|2604.67|2602.67|2601.42|2599.42|0
1635843600000|2021-11-02 09:00:00|2601.79|2599.79|2601.67|2599.67|2601.92|2599.92|2599.67|2597.67|0
1635843900000|2021-11-02 09:05:00|2601.92|2599.92|2603.17|2601.17|2603.67|2601.67|2601.67|2599.67|0
1635844200000|2021-11-02 09:10:00|2603.42|2601.42|2603.42|2601.42|2603.92|2601.92|2602.67|2600.67|0
1635844500000|2021-11-02 09:15:00|2603.17|2601.17|2602.92|2600.92|2604.17|2602.17|2602.42|2600.42|0
1635844800000|2021-11-02 09:20:00|2603.17|2601.17|2605.42|2603.42|2605.67|2603.67|2602.92|2600.92|0
1635845100000|2021-11-02 09:25:00|2605.17|2603.17|2604.42|2602.42|2605.17|2603.17|2603.92|2601.92|0
1635845400000|2021-11-02 09:30:00|2604.29|2602.29|2603.42|2601.42|2604.92|2602.92|2603.42|2601.42|0
1635845700000|2021-11-02 09:35:00|2603.17|2601.17|2601.92|2599.92|2603.67|2601.67|2601.92|2599.92|0
1635846000000|2021-11-02 09:40:00|2602.17|2600.17|2602.42|2600.42|2602.67|2600.67|2601.42|2599.42|0
1635846300000|2021-11-02 09:45:00|2602.67|2600.67|2602.92|2600.92|2603.42|2601.42|2602.42|2600.42|0
1635846600000|2021-11-02 09:50:00|2602.67|2600.67|2602.92|2600.92|2603.17|2601.17|2602.17|2600.17|0
1635846900000|2021-11-02 09:55:00|2603.17|2601.17|2604.42|2602.42|2604.67|2602.67|2602.42|2600.42|0
1635847200000|2021-11-02 10:00:00|2604.67|2602.67|2603.67|2601.67|2604.92|2602.92|2603.42|2601.42|0
1635847500000|2021-11-02 10:05:00|2603.42|2601.42|2601.42|2599.42|2603.67|2601.67|2601.42|2599.42|0
1635847800000|2021-11-02 10:10:00|2601.29|2599.29|2602.67|2600.67|2602.67|2600.67|2601.29|2599.29|0
1635848100000|2021-11-02 10:15:00|2602.54|2600.54|2602.92|2600.92|2603.17|2601.17|2602.42|2600.42|0
1635848400000|2021-11-02 10:20:00|2603.17|2601.17|2603.92|2601.92|2604.17|2602.17|2602.17|2600.17|0
1635848700000|2021-11-02 10:25:00|2604.17|2602.17|2603.17|2601.17|2604.42|2602.42|2602.42|2600.42|0
1635849000000|2021-11-02 10:30:00|2603.67|2601.67|2604.67|2602.67|2604.92|2602.92|2603.42|2601.42|0
1635849300000|2021-11-02 10:35:00|2604.92|2602.92|2604.67|2602.67|2605.17|2603.17|2603.92|2601.92|0
1635849600000|2021-11-02 10:40:00|2604.42|2602.42|2605.04|2603.04|2605.67|2603.67|2604.42|2602.42|0
1635849900000|2021-11-02 10:45:00|2605.17|2603.17|2605.42|2603.42|2605.92|2603.92|2604.92|2602.92|0
1635850200000|2021-11-02 10:50:00|2605.17|2603.17|2605.67|2603.67|2605.92|2603.92|2605.17|2603.17|0
1635850500000|2021-11-02 10:55:00|2605.92|2603.92|2606.67|2604.67|2606.67|2604.67|2605.67|2603.67|0
1635850800000|2021-11-02 11:00:00|2606.42|2604.42|2606.67|2604.67|2607.42|2605.42|2606.42|2604.42|0
1635851100000|2021-11-02 11:05:00|2606.42|2604.42|2605.42|2603.42|2606.42|2604.42|2604.67|2602.67|0
1635851400000|2021-11-02 11:10:00|2605.67|2603.67|2606.42|2604.42|2606.67|2604.67|2605.67|2603.67|0
1635851700000|2021-11-02 11:15:00|2606.17|2604.17|2606.42|2604.42|2606.42|2604.42|2605.04|2603.04|0
1635852000000|2021-11-02 11:20:00|2606.67|2604.67|2606.67|2604.67|2607.17|2605.17|2606.17|2604.17|0
1635852300000|2021-11-02 11:25:00|2606.42|2604.42|2605.92|2603.92|2606.42|2604.42|2605.67|2603.67|0
1635852600000|2021-11-02 11:30:00|2606.17|2604.17|2608.67|2606.67|2608.92|2606.92|2605.92|2603.92|0
1635852900000|2021-11-02 11:35:00|2608.42|2606.42|2608.67|2606.67|2609.42|2607.42|2608.17|2606.17|0
1635853200000|2021-11-02 11:40:00|2608.92|2606.92|2608.42|2606.42|2608.92|2606.92|2608.42|2606.42|0
1635853500000|2021-11-02 11:45:00|2608.67|2606.67|2608.17|2606.17|2608.92|2606.92|2607.67|2605.67|0
1635853800000|2021-11-02 11:50:00|2607.92|2605.92|2607.67|2605.67|2608.17|2606.17|2607.17|2605.17|0
1635854100000|2021-11-02 11:55:00|2607.42|2605.42|2607.42|2605.42|2607.67|2605.67|2607.17|2605.17|0
1635854400000|2021-11-02 12:00:00|2607.67|2605.67|2608.42|2606.42|2608.67|2606.67|2607.67|2605.67|0
1635854700000|2021-11-02 12:05:00|2608.67|2606.67|2608.42|2606.42|2608.67|2606.67|2607.92|2605.92|0
1635855000000|2021-11-02 12:10:00|2608.17|2606.17|2609.91|2607.91|2610.16|2608.16|2608.17|2606.17|0
1635855300000|2021-11-02 12:15:00|2609.66|2607.66|2608.66|2606.66|2609.91|2607.91|2608.41|2606.41|0
1635855600000|2021-11-02 12:20:00|2608.41|2606.41|2608.91|2606.91|2609.16|2607.16|2608.41|2606.41|0
1635855900000|2021-11-02 12:25:00|2608.66|2606.66|2609.16|2607.16|2609.41|2607.41|2608.66|2606.66|0
1635856200000|2021-11-02 12:30:00|2608.91|2606.91|2609.66|2607.66|2609.91|2607.91|2608.91|2606.91|0
1635856500000|2021-11-02 12:35:00|2609.91|2607.91|2610.16|2608.16|2610.66|2608.66|2609.91|2607.91|0
1635856800000|2021-11-02 12:40:00|2610.03|2608.03|2609.66|2607.66|2610.16|2608.16|2609.66|2607.66|0
1635857100000|2021-11-02 12:45:00|2609.41|2607.41|2609.41|2607.41|2609.66|2607.66|2609.16|2607.16|0
1635857400000|2021-11-02 12:50:00|2609.66|2607.66|2609.41|2607.41|2610.41|2608.41|2609.41|2607.41|0
1635857700000|2021-11-02 12:55:00|2609.66|2607.66|2609.16|2607.16|2610.66|2608.66|2608.91|2606.91|0
1635858000000|2021-11-02 13:00:00|2609.41|2607.41|2608.91|2606.91|2610.16|2608.16|2608.91|2606.91|0
1635858300000|2021-11-02 13:05:00|2608.66|2606.66|2608.41|2606.41|2609.16|2607.16|2608.41|2606.41|0
1635858600000|2021-11-02 13:10:00|2608.66|2606.66|2608.16|2606.16|2608.66|2606.66|2607.16|2605.16|0
1635858900000|2021-11-02 13:15:00|2608.41|2606.41|2607.66|2605.66|2608.66|2606.66|2607.66|2605.66|0
1635859200000|2021-11-02 13:20:00|2607.91|2605.91|2607.91|2605.91|2608.66|2606.66|2607.91|2605.91|0
1635859500000|2021-11-02 13:25:00|2608.16|2606.16|2608.16|2606.16|2608.66|2606.66|2607.41|2605.41|0
1635859800000|2021-11-02 13:30:00|2607.91|2605.91|2607.16|2605.16|2611.41|2609.41|2606.91|2604.91|0
1635860100000|2021-11-02 13:35:00|2606.66|2604.66|2614.16|2612.16|2614.16|2612.16|2606.66|2604.66|0
1635860400000|2021-11-02 13:40:00|2613.91|2611.91|2612.91|2610.91|2614.66|2612.66|2610.41|2608.41|0
1635860700000|2021-11-02 13:45:00|2613.16|2611.16|2614.41|2612.41|2615.41|2613.41|2612.91|2610.91|0
1635861000000|2021-11-02 13:50:00|2613.16|2611.16|2616.91|2614.91|2616.91|2614.91|2612.91|2610.91|0
1635861300000|2021-11-02 13:55:00|2617.16|2615.16|2616.91|2614.91|2618.41|2616.41|2614.41|2612.41|0
1635861600000|2021-11-02 14:00:00|2617.16|2615.16|2619.16|2617.16|2619.41|2617.41|2615.91|2613.91|0
1635861900000|2021-11-02 14:05:00|2619.41|2617.41|2617.66|2615.66|2619.91|2617.91|2615.41|2613.41|0
1635862200000|2021-11-02 14:10:00|2617.91|2615.91|2614.16|2612.16|2618.66|2616.66|2613.16|2611.16|0
1635862500000|2021-11-02 14:15:00|2614.41|2612.41|2615.41|2613.41|2617.91|2615.91|2614.16|2612.16|0
1635862800000|2021-11-02 14:20:00|2615.91|2613.91|2616.91|2614.91|2617.66|2615.66|2615.66|2613.66|0
1635863100000|2021-11-02 14:25:00|2617.03|2615.03|2617.91|2615.91|2618.66|2616.66|2616.16|2614.16|0
1635863400000|2021-11-02 14:30:00|2618.16|2616.16|2618.66|2616.66|2619.16|2617.16|2617.16|2615.16|0
1635863700000|2021-11-02 14:35:00|2618.16|2616.16|2619.66|2617.66|2619.91|2617.91|2616.66|2614.66|0
1635864000000|2021-11-02 14:40:00|2619.91|2617.91|2617.91|2615.91|2620.16|2618.16|2617.91|2615.91|0
1635864300000|2021-11-02 14:45:00|2618.66|2616.66|2620.16|2618.16|2620.41|2618.41|2617.41|2615.41|0
1635864600000|2021-11-02 14:50:00|2619.91|2617.91|2618.91|2616.91|2620.91|2618.91|2618.91|2616.91|0
1635864900000|2021-11-02 14:55:00|2619.16|2617.16|2621.41|2619.41|2622.91|2620.91|2619.16|2617.16|0
1635865200000|2021-11-02 15:00:00|2621.66|2619.66|2622.16|2620.16|2623.91|2621.91|2621.66|2619.66|0
1635865500000|2021-11-02 15:05:00|2622.41|2620.41|2619.91|2617.91|2622.91|2620.91|2619.91|2617.91|0
1635865800000|2021-11-02 15:10:00|2620.16|2618.16|2620.16|2618.16|2621.16|2619.16|2619.41|2617.41|0
1635866100000|2021-11-02 15:15:00|2619.91|2617.91|2619.16|2617.16|2619.91|2617.91|2618.66|2616.66|0
1635866400000|2021-11-02 15:20:00|2619.41|2617.41|2620.41|2618.41|2620.91|2618.91|2618.41|2616.41|0
1635866700000|2021-11-02 15:25:00|2620.66|2618.66|2623.91|2621.91|2623.91|2621.91|2619.91|2617.91|0
1635867000000|2021-11-02 15:30:00|2623.66|2621.66|2623.16|2621.16|2623.91|2621.91|2622.41|2620.41|0
1635867300000|2021-11-02 15:35:00|2623.41|2621.41|2623.66|2621.66|2623.91|2621.91|2622.66|2620.66|0
1635867600000|2021-11-02 15:40:00|2623.41|2621.41|2626.78|2624.78|2626.78|2624.78|2623.16|2621.16|0
1635867900000|2021-11-02 15:45:00|2626.91|2624.91|2624.91|2622.91|2627.91|2625.91|2624.66|2622.66|0
1635868200000|2021-11-02 15:50:00|2625.16|2623.16|2621.66|2619.66|2625.16|2623.16|2621.16|2619.16|0
1635868500000|2021-11-02 15:55:00|2621.41|2619.41|2619.66|2617.66|2621.66|2619.66|2619.66|2617.66|0
1635868800000|2021-11-02 16:00:00|2619.91|2617.91|2618.66|2616.66|2620.41|2618.41|2617.91|2615.91|0
1635869100000|2021-11-02 16:05:00|2618.41|2616.41|2617.16|2615.16|2619.16|2617.16|2616.41|2614.41|0
1635869400000|2021-11-02 16:10:00|2617.41|2615.41|2619.66|2617.66|2620.16|2618.16|2616.66|2614.66|0
1635869700000|2021-11-02 16:15:00|2619.91|2617.91|2621.41|2619.41|2621.66|2619.66|2619.16|2617.16|0
1635870000000|2021-11-02 16:20:00|2621.66|2619.66|2622.16|2620.16|2623.16|2621.16|2621.66|2619.66|0
1635870300000|2021-11-02 16:25:00|2622.41|2620.41|2622.66|2620.66|2622.66|2620.66|2621.41|2619.41|0
1635870600000|2021-11-02 16:30:00|2622.91|2620.91|2622.91|2620.91|2623.16|2621.16|2621.41|2619.41|0
1635870900000|2021-11-02 16:35:00|2623.16|2621.16|2623.91|2621.91|2624.16|2622.16|2622.91|2620.91|0
1635871200000|2021-11-02 16:40:00|2624.16|2622.16|2623.91|2621.91|2624.41|2622.41|2622.41|2620.41|0
1635871500000|2021-11-02 16:45:00|2623.66|2621.66|2625.66|2623.66|2625.66|2623.66|2623.66|2621.66|0
1635871800000|2021-11-02 16:50:00|2625.91|2623.91|2625.66|2623.66|2626.66|2624.66|2624.91|2622.91|0
1635872100000|2021-11-02 16:55:00|2625.41|2623.41|2625.16|2623.16|2625.91|2623.91|2625.16|2623.16|0
1635872400000|2021-11-02 17:00:00|2625.41|2623.41|2624.91|2622.91|2625.41|2623.41|2623.66|2621.66|0
1635872700000|2021-11-02 17:05:00|2624.66|2622.66|2624.91|2622.91|2625.91|2623.91|2623.41|2621.41|0
1635873000000|2021-11-02 17:10:00|2625.16|2623.16|2625.91|2623.91|2626.41|2624.41|2625.16|2623.16|0
1635873300000|2021-11-02 17:15:00|2625.66|2623.66|2624.66|2622.66|2625.78|2623.78|2624.41|2622.41|0
1635873600000|2021-11-02 17:20:00|2624.91|2622.91|2625.66|2623.66|2625.91|2623.91|2624.16|2622.16|0
1635873900000|2021-11-02 17:25:00|2625.41|2623.41|2621.41|2619.41|2625.41|2623.41|2621.41|2619.41|0
1635874200000|2021-11-02 17:30:00|2621.16|2619.16|2619.91|2617.91|2621.41|2619.41|2619.91|2617.91|0
1635874500000|2021-11-02 17:35:00|2620.16|2618.16|2621.28|2619.28|2621.66|2619.66|2618.91|2616.91|0
1635874800000|2021-11-02 17:40:00|2621.41|2619.41|2623.16|2621.16|2623.16|2621.16|2620.91|2618.91|0
1635875100000|2021-11-02 17:45:00|2623.41|2621.41|2622.41|2620.41|2623.41|2621.41|2621.66|2619.66|0
1635875400000|2021-11-02 17:50:00|2622.66|2620.66|2622.16|2620.16|2623.41|2621.41|2621.66|2619.66|0
1635875700000|2021-11-02 17:55:00|2622.41|2620.41|2622.16|2620.16|2622.91|2620.91|2621.41|2619.41|0
1635876000000|2021-11-02 18:00:00|2622.41|2620.41|2621.91|2619.91|2622.91|2620.91|2620.66|2618.66|0
1635876300000|2021-11-02 18:05:00|2621.66|2619.66|2618.91|2616.91|2621.66|2619.66|2618.91|2616.91|0
1635876600000|2021-11-02 18:10:00|2619.16|2617.16|2619.66|2617.66|2620.41|2618.41|2618.66|2616.66|0
1635876900000|2021-11-02 18:15:00|2619.16|2617.16|2621.41|2619.41|2621.41|2619.41|2617.91|2615.91|0
1635877200000|2021-11-02 18:20:00|2621.16|2619.16|2619.66|2617.66|2621.41|2619.41|2619.16|2617.16|0
1635877500000|2021-11-02 18:25:00|2619.91|2617.91|2620.41|2618.41|2621.66|2619.66|2618.66|2616.66|0
1635877800000|2021-11-02 18:30:00|2620.16|2618.16|2619.16|2617.16|2620.41|2618.41|2619.16|2617.16|0
1635878100000|2021-11-02 18:35:00|2619.41|2617.41|2621.66|2619.66|2621.91|2619.91|2619.16|2617.16|0
1635878400000|2021-11-02 18:40:00|2621.91|2619.91|2622.91|2620.91|2623.16|2621.16|2621.91|2619.91|0
1635878700000|2021-11-02 18:45:00|2622.66|2620.66|2623.41|2621.41|2624.41|2622.41|2622.66|2620.66|0
1635879000000|2021-11-02 18:50:00|2623.16|2621.16|2623.41|2621.41|2624.16|2622.16|2622.66|2620.66|0
1635879300000|2021-11-02 18:55:00|2623.66|2621.66|2624.91|2622.91|2625.16|2623.16|2622.91|2620.91|0
1635879600000|2021-11-02 19:00:00|2625.16|2623.16|2624.91|2622.91|2625.66|2623.66|2624.41|2622.41|0
1635879900000|2021-11-02 19:05:00|2624.66|2622.66|2625.41|2623.41|2625.66|2623.66|2624.16|2622.16|0
1635880200000|2021-11-02 19:10:00|2625.16|2623.16|2623.91|2621.91|2625.41|2623.41|2623.41|2621.41|0
1635880500000|2021-11-02 19:15:00|2624.16|2622.16|2622.91|2620.91|2624.41|2622.41|2622.66|2620.66|0
1635880800000|2021-11-02 19:20:00|2622.66|2620.66|2622.16|2620.16|2622.91|2620.91|2621.66|2619.66|0
1635881100000|2021-11-02 19:25:00|2621.91|2619.91|2623.91|2621.91|2623.91|2621.91|2621.16|2619.16|0
1635881400000|2021-11-02 19:30:00|2624.16|2622.16|2622.16|2620.16|2624.41|2622.41|2620.91|2618.91|0
1635881700000|2021-11-02 19:35:00|2622.41|2620.41|2621.66|2619.66|2623.16|2621.16|2621.66|2619.66|0
1635882000000|2021-11-02 19:40:00|2621.91|2619.91|2624.41|2622.41|2624.41|2622.41|2621.66|2619.66|0
1635882300000|2021-11-02 19:45:00|2624.16|2622.16|2625.16|2623.16|2626.41|2624.41|2623.66|2621.66|0
1635882600000|2021-11-02 19:50:00|2624.66|2622.66|2621.78|2619.78|2624.66|2622.66|2620.16|2618.16|0
1635882900000|2021-11-02 19:55:00|2621.66|2619.66|2624.41|2622.41|2625.16|2623.16|2619.91|2617.91|0
1635883200000|2021-11-02 20:00:00|2624.16|2622.16|2621.41|2619.41|2624.66|2622.66|2621.41|2619.41|0
1635883500000|2021-11-02 20:05:00|2621.66|2619.66|2621.91|2619.91|2621.91|2619.91|2621.16|2619.16|0
1635883800000|2021-11-02 20:10:00|2621.66|2619.66|2622.41|2620.41|2623.16|2621.16|2621.66|2619.66|0
1635884100000|2021-11-02 20:15:00|2622.86|2620.46|2622.61|2620.21|2623.11|2620.71|2622.36|2619.96|0
1635884400000|2021-11-02 20:20:00|2623.11|2620.71|2622.61|2620.21|2623.11|2620.71|2622.61|2620.21|0
1635884700000|2021-11-02 20:25:00|2622.86|2620.46|2622.86|2620.46|2622.86|2620.46|2622.61|2620.21|0
1635885000000|2021-11-02 20:30:00|2623.11|2620.71|2623.11|2620.71|2623.11|2620.71|2622.86|2620.46|0
1635885300000|2021-11-02 20:35:00|2622.86|2620.46|2623.11|2620.71|2623.36|2620.96|2622.86|2620.46|0
1635885600000|2021-11-02 20:40:00|2622.86|2620.46|2623.36|2620.96|2623.36|2620.96|2622.86|2620.46|0
1635885900000|2021-11-02 20:45:00|2623.48|2621.08|2622.86|2620.46|2624.11|2621.71|2622.86|2620.46|0
1635886200000|2021-11-02 20:50:00|2623.11|2620.71|2622.86|2620.46|2623.11|2620.71|2622.86|2620.46|0
1635886500000|2021-11-02 20:55:00|2623.11|2620.71|2622.98|2620.58|2623.36|2620.96|2622.73|2620.33|0
1635886800000|2021-11-02 21:00:00|2623.14|2620.74|2623.14|2620.74|2623.14|2620.74|2622.99|2620.59|0
1635887100000|2021-11-02 21:05:00|2623.1|2620.7|2623.06|2620.66|2623.32|2620.92|2623.06|2620.66|0
1635887400000|2021-11-02 21:10:00|2623.1|2620.7|2623.06|2620.66|2623.1|2620.7|2623.03|2620.63|0
1635887700000|2021-11-02 21:15:00|2623.1|2620.7|2623.14|2620.74|2623.14|2620.74|2623.1|2620.7|0
1635888000000|2021-11-02 21:20:00|2623.17|2620.77|2623.14|2620.74|2623.25|2620.85|2623.1|2620.7|0
1635888300000|2021-11-02 21:25:00|2623.06|2620.66|2623.06|2620.66|2623.25|2620.85|2623.06|2620.66|0
1635888600000|2021-11-02 21:30:00|2623.14|2620.74|2623.25|2620.85|2623.54|2621.14|2623.14|2620.74|0
1635888900000|2021-11-02 21:35:00|2623.21|2620.81|2623.06|2620.66|2623.25|2620.85|2623.03|2620.63|0
1635889200000|2021-11-02 21:40:00|2623.03|2620.63|2622.84|2620.44|2623.03|2620.63|2622.81|2620.41|0
1635889500000|2021-11-02 21:45:00|2622.81|2620.41|2622.66|2620.26|2622.81|2620.41|2622.55|2620.15|0
1635889800000|2021-11-02 21:50:00|2622.7|2620.3|2622.95|2620.55|2622.99|2620.59|2622.59|2620.19|0
1635890100000|2021-11-02 21:55:00|2622.92|2620.52|2622.7|2620.3|2622.92|2620.52|2622.59|2620.19|0
1635890400000|2021-11-02 22:00:00|2622.98|2620.58|2621.86|2619.46|2622.98|2620.58|2621.61|2619.21|0
1635890700000|2021-11-02 22:05:00|2622.11|2619.71|2621.11|2618.71|2622.11|2619.71|2620.86|2618.46|0
1635891000000|2021-11-02 22:10:00|2621.36|2618.96|2621.61|2619.21|2622.11|2619.71|2621.36|2618.96|0
1635891300000|2021-11-02 22:15:00|2621.36|2618.96|2621.36|2618.96|2621.61|2619.21|2621.36|2618.96|0
1635891600000|2021-11-02 22:20:00|2621.48|2619.08|2621.61|2619.21|2621.61|2619.21|2621.11|2618.71|0
1635891900000|2021-11-02 22:25:00|2621.36|2618.96|2621.36|2618.96|2621.36|2618.96|2621.11|2618.71|0
1635892200000|2021-11-02 22:30:00|2621.23|2618.83|2621.36|2618.96|2621.61|2619.21|2621.11|2618.71|0
1635892500000|2021-11-02 22:35:00|2621.48|2619.08|2621.86|2619.46|2621.86|2619.46|2621.36|2618.96|0
1635892800000|2021-11-02 22:40:00|2622.11|2619.71|2622.36|2619.96|2622.36|2619.96|2621.61|2619.21|0
1635893100000|2021-11-02 22:45:00|2622.61|2620.21|2622.61|2620.21|2622.86|2620.46|2622.61|2620.21|0
1635893400000|2021-11-02 22:50:00|2622.36|2619.96|2621.11|2618.71|2622.36|2619.96|2620.61|2618.21|0
1635893700000|2021-11-02 22:55:00|2620.86|2618.46|2620.61|2618.21|2621.11|2618.71|2620.61|2618.21|0
1635894000000|2021-11-02 23:00:00|2620.86|2618.46|2621.61|2619.21|2621.61|2619.21|2620.86|2618.46|0
1635894300000|2021-11-02 23:05:00|2621.36|2618.96|2621.11|2618.71|2621.86|2619.46|2621.11|2618.71|0
1635894600000|2021-11-02 23:10:00|2620.98|2618.58|2620.86|2618.46|2621.36|2618.96|2620.61|2618.21|0
1635894900000|2021-11-02 23:15:00|2620.73|2618.33|2620.73|2618.33|2621.11|2618.71|2620.73|2618.33|0
1635895200000|2021-11-02 23:20:00|2620.86|2618.46|2620.61|2618.21|2620.86|2618.46|2620.36|2617.96|0
1635895500000|2021-11-02 23:25:00|2620.36|2617.96|2621.61|2619.21|2621.86|2619.46|2620.36|2617.96|0
1635895800000|2021-11-02 23:30:00|2621.36|2618.96|2621.36|2618.96|2621.61|2619.21|2621.11|2618.71|0
1635896100000|2021-11-02 23:35:00|2621.61|2619.21|2621.36|2618.96|2621.61|2619.21|2621.11|2618.71|0
1635896400000|2021-11-02 23:40:00|2621.11|2618.71|2620.86|2618.46|2621.11|2618.71|2620.36|2617.96|0
1635896700000|2021-11-02 23:45:00|2621.11|2618.71|2620.86|2618.46|2621.11|2618.71|2620.61|2618.21|0
1635897000000|2021-11-02 23:50:00|2620.61|2618.21|2620.61|2618.21|2620.86|2618.46|2620.36|2617.96|0
1635897300000|2021-11-02 23:55:00|2620.36|2617.96|2620.61|2618.21|2620.61|2618.21|2620.11|2617.71|0
1635897600000|2021-11-03 00:00:00|2620.36|2617.96|2619.86|2617.46|2620.61|2618.21|2619.61|2617.21|0
1635897900000|2021-11-03 00:05:00|2620.11|2617.71|2619.11|2616.71|2620.36|2617.96|2619.11|2616.71|0
1635898200000|2021-11-03 00:10:00|2619.23|2616.83|2619.86|2617.46|2620.11|2617.71|2619.11|2616.71|0
1635898500000|2021-11-03 00:15:00|2620.11|2617.71|2620.86|2618.46|2620.86|2618.46|2619.36|2616.96|0
1635898800000|2021-11-03 00:20:00|2620.61|2618.21|2621.11|2618.71|2621.86|2619.46|2620.61|2618.21|0
1635899100000|2021-11-03 00:25:00|2620.86|2618.46|2621.11|2618.71|2621.48|2619.08|2620.61|2618.21|0
1635899400000|2021-11-03 00:30:00|2620.86|2618.46|2620.86|2618.46|2621.36|2618.96|2620.61|2618.21|0
1635899700000|2021-11-03 00:35:00|2621.11|2618.71|2621.36|2618.96|2621.36|2618.96|2620.86|2618.46|0
1635900000000|2021-11-03 00:40:00|2621.23|2618.83|2621.11|2618.71|2621.36|2618.96|2620.86|2618.46|0
1635900300000|2021-11-03 00:45:00|2620.98|2618.58|2621.11|2618.71|2621.11|2618.71|2620.61|2618.21|0
1635900600000|2021-11-03 00:50:00|2621.36|2618.96|2621.61|2619.21|2621.98|2619.58|2621.36|2618.96|0
1635900900000|2021-11-03 00:55:00|2621.73|2619.33|2621.86|2619.46|2622.11|2619.71|2621.61|2619.21|0
1635901200000|2021-11-03 01:00:00|2621.48|2619.08|2622.48|2620.08|2623.11|2620.71|2621.36|2618.96|0
1635901500000|2021-11-03 01:05:00|2622.61|2620.21|2621.86|2619.46|2622.61|2620.21|2621.86|2619.46|0
1635901800000|2021-11-03 01:10:00|2622.11|2619.71|2623.11|2620.71|2623.11|2620.71|2622.11|2619.71|0
1635902100000|2021-11-03 01:15:00|2622.86|2620.46|2623.36|2620.96|2623.61|2621.21|2622.61|2620.21|0
1635902400000|2021-11-03 01:20:00|2623.11|2620.71|2623.61|2621.21|2623.86|2621.46|2622.86|2620.46|0
1635902700000|2021-11-03 01:25:00|2623.73|2621.33|2623.61|2621.21|2624.11|2621.71|2623.36|2620.96|0
1635903000000|2021-11-03 01:30:00|2623.86|2621.46|2623.86|2621.46|2624.11|2621.71|2623.36|2620.96|0
1635903300000|2021-11-03 01:35:00|2624.11|2621.71|2625.61|2623.21|2626.11|2623.71|2624.11|2621.71|0
1635903600000|2021-11-03 01:40:00|2625.36|2622.96|2624.86|2622.46|2625.86|2623.46|2624.86|2622.46|0
1635903900000|2021-11-03 01:45:00|2624.61|2622.21|2623.11|2620.71|2624.86|2622.46|2623.11|2620.71|0
1635904200000|2021-11-03 01:50:00|2623.36|2620.96|2623.61|2621.21|2624.11|2621.71|2623.11|2620.71|0
1635904500000|2021-11-03 01:55:00|2623.86|2621.46|2622.86|2620.46|2623.86|2621.46|2622.61|2620.21|0
1635904800000|2021-11-03 02:00:00|2622.61|2620.21|2622.11|2619.71|2622.98|2620.58|2621.86|2619.46|0
1635905100000|2021-11-03 02:05:00|2621.98|2619.58|2621.73|2619.33|2622.36|2619.96|2621.73|2619.33|0
1635905400000|2021-11-03 02:10:00|2621.61|2619.21|2621.86|2619.46|2622.11|2619.71|2621.36|2618.96|0
1635905700000|2021-11-03 02:15:00|2621.73|2619.33|2621.86|2619.46|2622.36|2619.96|2621.61|2619.21|0
1635906000000|2021-11-03 02:20:00|2622.11|2619.71|2622.86|2620.46|2622.86|2620.46|2622.11|2619.71|0
1635906300000|2021-11-03 02:25:00|2622.61|2620.21|2622.61|2620.21|2622.86|2620.46|2622.36|2619.96|0
1635906600000|2021-11-03 02:30:00|2622.48|2620.08|2621.86|2619.46|2622.86|2620.46|2621.86|2619.46|0
1635906900000|2021-11-03 02:35:00|2621.61|2619.21|2621.36|2618.96|2621.61|2619.21|2620.86|2618.46|0
1635907200000|2021-11-03 02:40:00|2621.61|2619.21|2621.11|2618.71|2621.61|2619.21|2620.86|2618.46|0
1635907500000|2021-11-03 02:45:00|2621.36|2618.96|2621.61|2619.21|2621.73|2619.33|2621.11|2618.71|0
1635907800000|2021-11-03 02:50:00|2621.86|2619.46|2621.61|2619.21|2621.86|2619.46|2621.61|2619.21|0
1635908100000|2021-11-03 02:55:00|2621.86|2619.46|2620.86|2618.46|2621.86|2619.46|2620.61|2618.21|0
1635908400000|2021-11-03 03:00:00|2620.61|2618.21|2621.11|2618.71|2621.36|2618.96|2620.61|2618.21|0
1635908700000|2021-11-03 03:05:00|2620.86|2618.46|2621.11|2618.71|2621.61|2619.21|2620.61|2618.21|0
1635909000000|2021-11-03 03:10:00|2620.86|2618.46|2620.86|2618.46|2621.11|2618.71|2620.86|2618.46|0
1635909300000|2021-11-03 03:15:00|2621.11|2618.71|2620.86|2618.46|2621.36|2618.96|2620.73|2618.33|0
1635909600000|2021-11-03 03:20:00|2620.98|2618.58|2620.61|2618.21|2621.11|2618.71|2620.61|2618.21|0
1635909900000|2021-11-03 03:25:00|2620.86|2618.46|2620.73|2618.33|2620.86|2618.46|2620.36|2617.96|0
1635910200000|2021-11-03 03:30:00|2620.61|2618.21|2620.36|2617.96|2620.61|2618.21|2620.36|2617.96|0
1635910500000|2021-11-03 03:35:00|2620.11|2617.71|2620.11|2617.71|2620.11|2617.71|2619.61|2617.21|0
1635910800000|2021-11-03 03:40:00|2620.23|2617.83|2620.36|2617.96|2620.61|2618.21|2620.23|2617.83|0
1635911100000|2021-11-03 03:45:00|2620.61|2618.21|2619.61|2617.21|2620.61|2618.21|2619.36|2616.96|0
1635911400000|2021-11-03 03:50:00|2619.36|2616.96|2619.36|2616.96|2619.36|2616.96|2619.36|2616.96|0
1635911700000|2021-11-03 03:55:00|2619.61|2617.21|2619.61|2617.21|2619.86|2617.46|2619.36|2616.96|0
1635912000000|2021-11-03 04:00:00|2619.73|2617.33|2620.11|2617.71|2620.11|2617.71|2619.61|2617.21|0
1635912300000|2021-11-03 04:05:00|2620.36|2617.96|2620.36|2617.96|2620.36|2617.96|2620.36|2617.96|0
1635912600000|2021-11-03 04:10:00|2620.23|2617.83|2620.11|2617.71|2620.36|2617.96|2620.11|2617.71|0
1635912900000|2021-11-03 04:15:00|2620.36|2617.96|2619.86|2617.46|2620.36|2617.96|2619.86|2617.46|0
1635913200000|2021-11-03 04:20:00|2619.98|2617.58|2620.11|2617.71|2620.11|2617.71|2619.98|2617.58|0
1635913500000|2021-11-03 04:25:00|2619.86|2617.46|2619.61|2617.21|2620.11|2617.71|2619.36|2616.96|0
1635913800000|2021-11-03 04:30:00|2619.36|2616.96|2619.86|2617.46|2619.86|2617.46|2619.36|2616.96|0
1635914100000|2021-11-03 04:35:00|2619.61|2617.21|2619.61|2617.21|2619.61|2617.21|2619.61|2617.21|0
1635914400000|2021-11-03 04:40:00|2619.73|2617.33|2619.61|2617.21|2619.86|2617.46|2619.61|2617.21|0
1635914700000|2021-11-03 04:45:00|2619.86|2617.46|2620.11|2617.71|2620.36|2617.96|2619.86|2617.46|0
1635915000000|2021-11-03 04:50:00|2620.23|2617.83|2619.98|2617.58|2620.36|2617.96|2619.61|2617.21|0
1635915300000|2021-11-03 04:55:00|2620.11|2617.71|2620.11|2617.71|2620.11|2617.71|2619.86|2617.46|0
1635915600000|2021-11-03 05:00:00|2620.36|2617.96|2620.36|2617.96|2620.61|2618.21|2620.11|2617.71|0
1635915900000|2021-11-03 05:05:00|2620.23|2617.83|2618.61|2616.21|2620.23|2617.83|2618.61|2616.21|0
1635916200000|2021-11-03 05:10:00|2618.48|2616.08|2618.73|2616.33|2618.86|2616.46|2618.36|2615.96|0
1635916500000|2021-11-03 05:15:00|2618.86|2616.46|2618.61|2616.21|2619.11|2616.71|2618.36|2615.96|0
1635916800000|2021-11-03 05:20:00|2618.73|2616.33|2618.61|2616.21|2619.11|2616.71|2618.61|2616.21|0
1635917100000|2021-11-03 05:25:00|2618.86|2616.46|2619.11|2616.71|2619.36|2616.96|2618.61|2616.21|0
1635917400000|2021-11-03 05:30:00|2619.36|2616.96|2618.86|2616.46|2619.36|2616.96|2618.61|2616.21|0
1635917700000|2021-11-03 05:35:00|2619.11|2616.71|2618.86|2616.46|2619.11|2616.71|2618.86|2616.46|0
1635918000000|2021-11-03 05:40:00|2619.11|2616.71|2618.86|2616.46|2619.11|2616.71|2618.61|2616.21|0
1635918300000|2021-11-03 05:45:00|2618.73|2616.33|2618.61|2616.21|2618.73|2616.33|2618.36|2615.96|0
1635918600000|2021-11-03 05:50:00|2618.73|2616.33|2618.61|2616.21|2618.73|2616.33|2618.36|2615.96|0
1635918900000|2021-11-03 05:55:00|2618.73|2616.33|2618.86|2616.46|2618.86|2616.46|2618.36|2615.96|0
1635919200000|2021-11-03 06:00:00|2619.11|2616.71|2618.86|2616.46|2619.11|2616.71|2618.61|2616.21|0
1635919500000|2021-11-03 06:05:00|2619.11|2616.71|2618.11|2615.71|2619.11|2616.71|2618.11|2615.71|0
1635919800000|2021-11-03 06:10:00|2618.36|2615.96|2619.36|2616.96|2619.36|2616.96|2618.11|2615.71|0
1635920100000|2021-11-03 06:15:00|2619.61|2617.21|2620.36|2617.96|2620.61|2618.21|2619.61|2617.21|0
1635920400000|2021-11-03 06:20:00|2620.11|2617.71|2621.11|2618.71|2621.11|2618.71|2620.11|2617.71|0
1635920700000|2021-11-03 06:25:00|2621.36|2618.96|2621.11|2618.71|2621.61|2619.21|2620.86|2618.46|0
1635921000000|2021-11-03 06:30:00|2620.86|2618.46|2620.11|2617.71|2620.86|2618.46|2620.11|2617.71|0
1635921300000|2021-11-03 06:35:00|2619.98|2617.58|2620.11|2617.71|2620.36|2617.96|2619.86|2617.46|0
1635921600000|2021-11-03 06:40:00|2620.36|2617.96|2619.98|2617.58|2620.36|2617.96|2619.86|2617.46|0
1635921900000|2021-11-03 06:45:00|2619.86|2617.46|2618.86|2616.46|2619.86|2617.46|2618.36|2615.96|0
1635922200000|2021-11-03 06:50:00|2619.11|2616.71|2619.61|2617.21|2619.61|2617.21|2618.86|2616.46|0
1635922500000|2021-11-03 06:55:00|2619.36|2616.96|2619.61|2617.21|2619.86|2617.46|2619.36|2616.96|0
1635922800000|2021-11-03 07:00:00|2619.48|2617.08|2620.11|2617.71|2620.61|2618.21|2619.11|2616.71|0
1635923100000|2021-11-03 07:05:00|2619.91|2617.91|2619.16|2617.16|2619.91|2617.91|2618.91|2616.91|0
1635923400000|2021-11-03 07:10:00|2619.41|2617.41|2618.91|2616.91|2619.41|2617.41|2618.91|2616.91|0
1635923700000|2021-11-03 07:15:00|2618.78|2616.78|2619.41|2617.41|2619.41|2617.41|2618.66|2616.66|0
1635924000000|2021-11-03 07:20:00|2619.66|2617.66|2620.41|2618.41|2620.41|2618.41|2619.41|2617.41|0
1635924300000|2021-11-03 07:25:00|2620.66|2618.66|2620.66|2618.66|2620.66|2618.66|2619.66|2617.66|0
1635924600000|2021-11-03 07:30:00|2620.91|2618.91|2620.16|2618.16|2620.91|2618.91|2619.91|2617.91|0
1635924900000|2021-11-03 07:35:00|2620.03|2618.03|2619.66|2617.66|2620.66|2618.66|2619.66|2617.66|0
1635925200000|2021-11-03 07:40:00|2619.91|2617.91|2619.16|2617.16|2619.91|2617.91|2619.16|2617.16|0
1635925500000|2021-11-03 07:45:00|2619.41|2617.41|2619.41|2617.41|2619.66|2617.66|2619.16|2617.16|0
1635925800000|2021-11-03 07:50:00|2619.66|2617.66|2620.16|2618.16|2620.16|2618.16|2619.66|2617.66|0
1635926100000|2021-11-03 07:55:00|2620.41|2618.41|2620.41|2618.41|2621.16|2619.16|2619.91|2617.91|0
1635926400000|2021-11-03 08:00:00|2620.16|2618.16|2622.16|2620.16|2622.78|2620.78|2619.66|2617.66|0
1635926700000|2021-11-03 08:05:00|2622.41|2620.41|2623.16|2621.16|2623.91|2621.91|2621.16|2619.16|0
1635927000000|2021-11-03 08:10:00|2623.41|2621.41|2622.66|2620.66|2623.41|2621.41|2622.16|2620.16|0
1635927300000|2021-11-03 08:15:00|2622.91|2620.91|2623.41|2621.41|2623.66|2621.66|2622.16|2620.16|0
1635927600000|2021-11-03 08:20:00|2623.66|2621.66|2623.91|2621.91|2624.16|2622.16|2623.66|2621.66|0
1635927900000|2021-11-03 08:25:00|2623.66|2621.66|2623.91|2621.91|2624.16|2622.16|2623.66|2621.66|0
1635928200000|2021-11-03 08:30:00|2623.66|2621.66|2622.91|2620.91|2623.91|2621.91|2622.66|2620.66|0
1635928500000|2021-11-03 08:35:00|2622.66|2620.66|2622.66|2620.66|2623.16|2621.16|2622.16|2620.16|0
1635928800000|2021-11-03 08:40:00|2622.91|2620.91|2622.91|2620.91|2623.16|2621.16|2622.41|2620.41|0
1635929100000|2021-11-03 08:45:00|2622.66|2620.66|2622.16|2620.16|2623.16|2621.16|2622.16|2620.16|0
1635929400000|2021-11-03 08:50:00|2622.41|2620.41|2621.66|2619.66|2622.91|2620.91|2621.41|2619.41|0
1635929700000|2021-11-03 08:55:00|2621.41|2619.41|2622.91|2620.91|2623.16|2621.16|2621.41|2619.41|0
1635930000000|2021-11-03 09:00:00|2622.66|2620.66|2623.41|2621.41|2623.41|2621.41|2622.66|2620.66|0
1635930300000|2021-11-03 09:05:00|2623.16|2621.16|2624.16|2622.16|2624.16|2622.16|2623.16|2621.16|0
1635930600000|2021-11-03 09:10:00|2624.41|2622.41|2624.66|2622.66|2624.91|2622.91|2624.16|2622.16|0
1635930900000|2021-11-03 09:15:00|2624.91|2622.91|2624.16|2622.16|2625.16|2623.16|2623.91|2621.91|0
1635931200000|2021-11-03 09:20:00|2624.41|2622.41|2623.91|2621.91|2624.41|2622.41|2623.66|2621.66|0
1635931500000|2021-11-03 09:25:00|2623.66|2621.66|2623.16|2621.16|2623.66|2621.66|2622.91|2620.91|0
1635931800000|2021-11-03 09:30:00|2623.41|2621.41|2623.41|2621.41|2623.66|2621.66|2623.16|2621.16|0
1635932100000|2021-11-03 09:35:00|2623.16|2621.16|2623.66|2621.66|2623.66|2621.66|2622.91|2620.91|0
1635932400000|2021-11-03 09:40:00|2623.91|2621.91|2622.16|2620.16|2623.91|2621.91|2621.91|2619.91|0
1635932700000|2021-11-03 09:45:00|2621.91|2619.91|2622.66|2620.66|2622.91|2620.91|2621.91|2619.91|0
1635933000000|2021-11-03 09:50:00|2622.91|2620.91|2622.41|2620.41|2622.91|2620.91|2622.16|2620.16|0
1635933300000|2021-11-03 09:55:00|2622.16|2620.16|2623.16|2621.16|2623.16|2621.16|2622.16|2620.16|0
1635933600000|2021-11-03 10:00:00|2622.91|2620.91|2623.66|2621.66|2623.91|2621.91|2622.91|2620.91|0
1635933900000|2021-11-03 10:05:00|2623.41|2621.41|2622.16|2620.16|2623.66|2621.66|2621.66|2619.66|0
1635934200000|2021-11-03 10:10:00|2622.41|2620.41|2621.66|2619.66|2622.41|2620.41|2621.66|2619.66|0
1635934500000|2021-11-03 10:15:00|2621.53|2619.53|2621.41|2619.41|2622.41|2620.41|2621.41|2619.41|0
1635934800000|2021-11-03 10:20:00|2621.16|2619.16|2620.66|2618.66|2621.16|2619.16|2620.66|2618.66|0
1635935100000|2021-11-03 10:25:00|2620.91|2618.91|2621.66|2619.66|2621.66|2619.66|2620.66|2618.66|0
1635935400000|2021-11-03 10:30:00|2621.91|2619.91|2621.16|2619.16|2621.91|2619.91|2620.66|2618.66|0
1635935700000|2021-11-03 10:35:00|2620.91|2618.91|2620.91|2618.91|2621.16|2619.16|2620.91|2618.91|0
1635936000000|2021-11-03 10:40:00|2621.16|2619.16|2620.66|2618.66|2621.16|2619.16|2620.41|2618.41|0
1635936300000|2021-11-03 10:45:00|2620.53|2618.53|2620.16|2618.16|2620.91|2618.91|2620.16|2618.16|0
1635936600000|2021-11-03 10:50:00|2620.41|2618.41|2620.16|2618.16|2620.66|2618.66|2619.41|2617.41|0
1635936900000|2021-11-03 10:55:00|2620.28|2618.28|2621.41|2619.41|2621.41|2619.41|2620.16|2618.16|0
1635937200000|2021-11-03 11:00:00|2621.16|2619.16|2620.41|2618.41|2621.41|2619.41|2620.16|2618.16|0
1635937500000|2021-11-03 11:05:00|2620.16|2618.16|2619.66|2617.66|2620.16|2618.16|2619.66|2617.66|0
1635937800000|2021-11-03 11:10:00|2619.91|2617.91|2620.41|2618.41|2620.66|2618.66|2619.66|2617.66|0
1635938100000|2021-11-03 11:15:00|2620.16|2618.16|2619.91|2617.91|2620.41|2618.41|2619.91|2617.91|0
1635938400000|2021-11-03 11:20:00|2620.16|2618.16|2620.66|2618.66|2620.66|2618.66|2619.91|2617.91|0
1635938700000|2021-11-03 11:25:00|2620.41|2618.41|2621.41|2619.41|2621.41|2619.41|2620.41|2618.41|0
1635939000000|2021-11-03 11:30:00|2621.66|2619.66|2621.66|2619.66|2622.16|2620.16|2621.41|2619.41|0
1635939300000|2021-11-03 11:35:00|2621.41|2619.41|2621.91|2619.91|2621.91|2619.91|2621.41|2619.41|0
1635939600000|2021-11-03 11:40:00|2622.16|2620.16|2622.16|2620.16|2622.41|2620.41|2622.16|2620.16|0
1635939900000|2021-11-03 11:45:00|2622.41|2620.41|2621.41|2619.41|2622.41|2620.41|2620.66|2618.66|0
1635940200000|2021-11-03 11:50:00|2621.66|2619.66|2621.91|2619.91|2622.66|2620.66|2621.41|2619.41|0
1635940500000|2021-11-03 11:55:00|2621.66|2619.66|2621.66|2619.66|2622.16|2620.16|2621.41|2619.41|0
1635940800000|2021-11-03 12:00:00|2621.41|2619.41|2621.41|2619.41|2621.91|2619.91|2621.41|2619.41|0
1635941100000|2021-11-03 12:05:00|2621.16|2619.16|2621.41|2619.41|2621.41|2619.41|2621.16|2619.16|0
1635941400000|2021-11-03 12:10:00|2621.16|2619.16|2621.16|2619.16|2621.66|2619.66|2621.16|2619.16|0
1635941700000|2021-11-03 12:15:00|2620.91|2618.91|2621.16|2619.16|2621.41|2619.41|2620.66|2618.66|0
1635942000000|2021-11-03 12:20:00|2621.03|2619.03|2620.41|2618.41|2621.16|2619.16|2620.16|2618.16|0
1635942300000|2021-11-03 12:25:00|2620.16|2618.16|2619.91|2617.91|2620.16|2618.16|2619.16|2617.16|0
1635942600000|2021-11-03 12:30:00|2619.66|2617.66|2617.91|2615.91|2619.91|2617.91|2617.91|2615.91|0
1635942900000|2021-11-03 12:35:00|2617.66|2615.66|2618.91|2616.91|2618.91|2616.91|2617.66|2615.66|0
1635943200000|2021-11-03 12:40:00|2618.66|2616.66|2618.41|2616.41|2618.91|2616.91|2618.16|2616.16|0
1635943500000|2021-11-03 12:45:00|2618.66|2616.66|2618.91|2616.91|2619.16|2617.16|2618.41|2616.41|0
1635943800000|2021-11-03 12:50:00|2618.66|2616.66|2618.16|2616.16|2618.91|2616.91|2617.91|2615.91|0
1635944100000|2021-11-03 12:55:00|2618.41|2616.41|2618.16|2616.16|2618.66|2616.66|2618.16|2616.16|0
1635944400000|2021-11-03 13:00:00|2617.91|2615.91|2617.41|2615.41|2618.16|2616.16|2616.16|2614.16|0
1635944700000|2021-11-03 13:05:00|2617.66|2615.66|2619.16|2617.16|2619.16|2617.16|2617.66|2615.66|0
1635945000000|2021-11-03 13:10:00|2618.91|2616.91|2618.91|2616.91|2619.16|2617.16|2618.66|2616.66|0
1635945300000|2021-11-03 13:15:00|2618.66|2616.66|2618.66|2616.66|2618.91|2616.91|2618.16|2616.16|0
1635945600000|2021-11-03 13:20:00|2618.41|2616.41|2618.66|2616.66|2618.66|2616.66|2618.16|2616.16|0
1635945900000|2021-11-03 13:25:00|2618.91|2616.91|2618.91|2616.91|2619.66|2617.66|2618.66|2616.66|0
1635946200000|2021-11-03 13:30:00|2619.16|2617.16|2620.91|2618.91|2620.91|2618.91|2617.66|2615.66|0
1635946500000|2021-11-03 13:35:00|2621.41|2619.41|2618.66|2616.66|2621.41|2619.41|2614.16|2612.16|0
1635946800000|2021-11-03 13:40:00|2618.41|2616.41|2618.16|2616.16|2619.16|2617.16|2616.66|2614.66|0
1635947100000|2021-11-03 13:45:00|2618.66|2616.66|2618.91|2616.91|2619.66|2617.66|2617.16|2615.16|0
1635947400000|2021-11-03 13:50:00|2619.16|2617.16|2619.41|2617.41|2619.41|2617.41|2617.41|2615.41|0
1635947700000|2021-11-03 13:55:00|2619.16|2617.16|2619.66|2617.66|2621.16|2619.16|2618.66|2616.66|0
1635948000000|2021-11-03 14:00:00|2620.91|2618.91|2615.16|2613.16|2621.16|2619.16|2615.16|2613.16|0
1635948300000|2021-11-03 14:05:00|2615.41|2613.41|2616.16|2614.16|2617.16|2615.16|2614.16|2612.16|0
1635948600000|2021-11-03 14:10:00|2616.41|2614.41|2617.66|2615.66|2618.41|2616.41|2615.16|2613.16|0
1635948900000|2021-11-03 14:15:00|2617.41|2615.41|2616.66|2614.66|2617.91|2615.91|2615.41|2613.41|0
1635949200000|2021-11-03 14:20:00|2616.91|2614.91|2617.66|2615.66|2618.41|2616.41|2615.66|2613.66|0
1635949500000|2021-11-03 14:25:00|2617.91|2615.91|2618.41|2616.41|2618.66|2616.66|2617.16|2615.16|0
1635949800000|2021-11-03 14:30:00|2618.16|2616.16|2618.41|2616.41|2619.41|2617.41|2618.16|2616.16|0
1635950100000|2021-11-03 14:35:00|2618.66|2616.66|2619.16|2617.16|2619.16|2617.16|2616.66|2614.66|0
1635950400000|2021-11-03 14:40:00|2618.91|2616.91|2619.66|2617.66|2620.16|2618.16|2618.41|2616.41|0
1635950700000|2021-11-03 14:45:00|2619.91|2617.91|2620.41|2618.41|2621.41|2619.41|2618.91|2616.91|0
1635951000000|2021-11-03 14:50:00|2620.91|2618.91|2621.16|2619.16|2621.16|2619.16|2619.66|2617.66|0
1635951300000|2021-11-03 14:55:00|2620.91|2618.91|2620.41|2618.41|2621.16|2619.16|2619.91|2617.91|0
1635951600000|2021-11-03 15:00:00|2620.16|2618.16|2619.41|2617.41|2620.91|2618.91|2619.16|2617.16|0
1635951900000|2021-11-03 15:05:00|2619.16|2617.16|2618.16|2616.16|2619.41|2617.41|2617.66|2615.66|0
1635952200000|2021-11-03 15:10:00|2617.91|2615.91|2618.16|2616.16|2618.66|2616.66|2616.91|2614.91|0
1635952500000|2021-11-03 15:15:00|2618.28|2616.28|2617.66|2615.66|2619.16|2617.16|2617.66|2615.66|0
1635952800000|2021-11-03 15:20:00|2617.91|2615.91|2618.16|2616.16|2620.16|2618.16|2617.91|2615.91|0
1635953100000|2021-11-03 15:25:00|2617.91|2615.91|2617.91|2615.91|2618.91|2616.91|2617.41|2615.41|0
1635953400000|2021-11-03 15:30:00|2618.16|2616.16|2617.41|2615.41|2618.91|2616.91|2616.66|2614.66|0
1635953700000|2021-11-03 15:35:00|2617.16|2615.16|2616.91|2614.91|2617.66|2615.66|2616.41|2614.41|0
1635954000000|2021-11-03 15:40:00|2616.66|2614.66|2618.16|2616.16|2618.16|2616.16|2616.41|2614.41|0
1635954300000|2021-11-03 15:45:00|2617.91|2615.91|2617.66|2615.66|2618.91|2616.91|2617.16|2615.16|0
1635954600000|2021-11-03 15:50:00|2617.41|2615.41|2618.66|2616.66|2618.91|2616.91|2617.41|2615.41|0
1635954900000|2021-11-03 15:55:00|2618.91|2616.91|2620.16|2618.16|2620.91|2618.91|2618.66|2616.66|0
1635955200000|2021-11-03 16:00:00|2619.91|2617.91|2619.41|2617.41|2620.16|2618.16|2619.41|2617.41|0
1635955500000|2021-11-03 16:05:00|2619.66|2617.66|2620.16|2618.16|2621.16|2619.16|2619.66|2617.66|0
1635955800000|2021-11-03 16:10:00|2620.41|2618.41|2620.41|2618.41|2620.66|2618.66|2619.16|2617.16|0
1635956100000|2021-11-03 16:15:00|2620.66|2618.66|2619.66|2617.66|2620.66|2618.66|2619.16|2617.16|0
1635956400000|2021-11-03 16:20:00|2619.91|2617.91|2618.66|2616.66|2619.91|2617.91|2617.91|2615.91|0
1635956700000|2021-11-03 16:25:00|2618.91|2616.91|2619.41|2617.41|2619.91|2617.91|2618.41|2616.41|0
1635957000000|2021-11-03 16:30:00|2619.16|2617.16|2619.66|2617.66|2619.91|2617.91|2618.91|2616.91|0
1635957300000|2021-11-03 16:35:00|2619.91|2617.91|2620.41|2618.41|2620.41|2618.41|2619.41|2617.41|0
1635957600000|2021-11-03 16:40:00|2620.16|2618.16|2619.66|2617.66|2620.91|2618.91|2619.41|2617.41|0
1635957900000|2021-11-03 16:45:00|2619.41|2617.41|2618.91|2616.91|2619.66|2617.66|2618.66|2616.66|0
1635958200000|2021-11-03 16:50:00|2618.66|2616.66|2618.16|2616.16|2618.91|2616.91|2617.91|2615.91|0
1635958500000|2021-11-03 16:55:00|2618.41|2616.41|2618.91|2616.91|2618.91|2616.91|2617.91|2615.91|0
1635958800000|2021-11-03 17:00:00|2618.66|2616.66|2617.41|2615.41|2618.66|2616.66|2617.41|2615.41|0
1635959100000|2021-11-03 17:05:00|2617.66|2615.66|2617.66|2615.66|2617.91|2615.91|2617.16|2615.16|0
1635959400000|2021-11-03 17:10:00|2617.91|2615.91|2618.16|2616.16|2618.41|2616.41|2617.15|2615.15|0
1635959700000|2021-11-03 17:15:00|2618.41|2616.41|2617.66|2615.66|2618.41|2616.41|2616.66|2614.66|0
1635960000000|2021-11-03 17:20:00|2617.41|2615.41|2617.91|2615.91|2618.41|2616.41|2617.41|2615.41|0
1635960300000|2021-11-03 17:25:00|2618.03|2616.03|2618.66|2616.66|2618.66|2616.66|2617.91|2615.91|0
1635960600000|2021-11-03 17:30:00|2618.41|2616.41|2619.66|2617.66|2619.66|2617.66|2618.41|2616.41|0
1635960900000|2021-11-03 17:35:00|2619.41|2617.41|2619.41|2617.41|2619.66|2617.66|2618.66|2616.66|0
1635961200000|2021-11-03 17:40:00|2619.66|2617.66|2619.41|2617.41|2619.91|2617.91|2619.16|2617.16|0
1635961500000|2021-11-03 17:45:00|2619.16|2617.16|2617.41|2615.41|2619.16|2617.16|2615.41|2613.41|0
1635961800000|2021-11-03 17:50:00|2617.16|2615.16|2617.16|2615.16|2617.41|2615.41|2616.41|2614.41|0
1635962100000|2021-11-03 17:55:00|2616.91|2614.91|2616.91|2614.91|2618.16|2616.16|2616.53|2614.53|0
1635962400000|2021-11-03 18:00:00|2617.28|2615.28|2630.65|2628.65|2632.9|2630.9|2615.78|2613.78|0
1635962700000|2021-11-03 18:05:00|2632.15|2630.15|2628.66|2626.66|2632.4|2630.4|2625.66|2623.66|0
1635963000000|2021-11-03 18:10:00|2628.16|2626.16|2624.16|2622.16|2628.16|2626.16|2623.03|2621.03|0
1635963300000|2021-11-03 18:15:00|2624.66|2622.66|2628.9|2626.9|2629.15|2627.15|2622.66|2620.66|0
1635963600000|2021-11-03 18:20:00|2629.15|2627.15|2631.4|2629.4|2631.65|2629.65|2627.41|2625.41|0
1635963900000|2021-11-03 18:25:00|2631.15|2629.15|2629.4|2627.4|2631.9|2629.9|2628.9|2626.9|0
1635964200000|2021-11-03 18:30:00|2629.65|2627.65|2629.9|2627.9|2631.4|2629.4|2626.66|2624.66|0
1635964500000|2021-11-03 18:35:00|2630.15|2628.15|2630.9|2628.9|2632.4|2630.4|2628.4|2626.4|0
1635964800000|2021-11-03 18:40:00|2631.15|2629.15|2635.15|2633.15|2635.9|2633.9|2629.4|2627.4|0
1635965100000|2021-11-03 18:45:00|2635.4|2633.4|2643.65|2641.65|2643.65|2641.65|2635.15|2633.15|0
1635965400000|2021-11-03 18:50:00|2643.4|2641.4|2645.91|2643.91|2647.15|2645.15|2641.65|2639.65|0
1635965700000|2021-11-03 18:55:00|2646.15|2644.15|2645.15|2643.15|2648.15|2646.15|2644.65|2642.65|0
1635966000000|2021-11-03 19:00:00|2645.4|2643.4|2646.4|2644.4|2647.65|2645.65|2643.4|2641.4|0
1635966300000|2021-11-03 19:05:00|2645.9|2643.9|2648.9|2646.9|2649.15|2647.15|2645.65|2643.65|0
1635966600000|2021-11-03 19:10:00|2648.4|2646.4|2648.65|2646.65|2650.15|2648.15|2647.15|2645.15|0
1635966900000|2021-11-03 19:15:00|2648.9|2646.9|2646.9|2644.9|2649.4|2647.4|2646.65|2644.65|0
1635967200000|2021-11-03 19:20:00|2647.15|2645.15|2648.15|2646.15|2648.4|2646.4|2645.4|2643.4|0
1635967500000|2021-11-03 19:25:00|2648.4|2646.4|2648.15|2646.15|2648.65|2646.65|2645.9|2643.9|0
1635967800000|2021-11-03 19:30:00|2648.4|2646.4|2649.15|2647.15|2650.15|2648.15|2647.4|2645.4|0
1635968100000|2021-11-03 19:35:00|2648.9|2646.9|2648.9|2646.9|2649.15|2647.15|2647.4|2645.4|0
1635968400000|2021-11-03 19:40:00|2648.4|2646.4|2653.15|2651.15|2653.15|2651.15|2648.4|2646.4|0
1635968700000|2021-11-03 19:45:00|2652.9|2650.9|2656.65|2654.65|2656.65|2654.65|2652.65|2650.65|0
1635969000000|2021-11-03 19:50:00|2656.15|2654.15|2654.15|2652.15|2656.15|2654.15|2651.9|2649.9|0
1635969300000|2021-11-03 19:55:00|2653.65|2651.65|2653.15|2651.15|2656.15|2654.15|2652.4|2650.4|0
1635969600000|2021-11-03 20:00:00|2651.9|2649.9|2651.15|2649.15|2652.15|2650.15|2650.4|2648.4|0
1635969900000|2021-11-03 20:05:00|2651.4|2649.4|2651.9|2649.9|2653.15|2651.15|2651.4|2649.4|0
1635970200000|2021-11-03 20:10:00|2652.15|2650.15|2652.4|2650.4|2652.9|2650.9|2651.15|2649.15|0
1635970500000|2021-11-03 20:15:00|2652.6|2650.2|2652.1|2649.7|2652.6|2650.2|2651.85|2649.45|0
1635970800000|2021-11-03 20:20:00|2651.85|2649.45|2652.85|2650.45|2652.85|2650.45|2651.85|2649.45|0
1635971100000|2021-11-03 20:25:00|2652.6|2650.2|2652.35|2649.95|2652.85|2650.45|2652.1|2649.7|0
1635971400000|2021-11-03 20:30:00|2652.1|2649.7|2651.6|2649.2|2652.35|2649.95|2651.6|2649.2|0
1635971700000|2021-11-03 20:35:00|2651.35|2648.95|2651.6|2649.2|2651.85|2649.45|2651.35|2648.95|0
1635972000000|2021-11-03 20:40:00|2651.85|2649.45|2651.85|2649.45|2652.1|2649.7|2651.85|2649.45|0
1635972300000|2021-11-03 20:45:00|2651.6|2649.2|2651.85|2649.45|2651.97|2649.57|2651.35|2648.95|0
1635972600000|2021-11-03 20:50:00|2652.1|2649.7|2653.1|2650.7|2653.1|2650.7|2652.1|2649.7|0
1635972900000|2021-11-03 20:55:00|2652.85|2650.45|2652.97|2650.57|2653.22|2650.82|2652.6|2650.2|0
1635973200000|2021-11-03 21:00:00|2653.19|2650.79|2653.3|2650.9|2653.67|2651.27|2653.16|2650.76|0
1635973500000|2021-11-03 21:05:00|2653.34|2650.94|2653.92|2651.52|2653.96|2651.56|2653.34|2650.94|0
1635973800000|2021-11-03 21:10:00|2653.67|2651.27|2653.85|2651.45|2653.96|2651.56|2653.67|2651.27|0
1635974100000|2021-11-03 21:15:00|2653.67|2651.27|2653.67|2651.27|2653.74|2651.34|2653.59|2651.19|0
1635974400000|2021-11-03 21:20:00|2653.7|2651.3|2654.07|2651.67|2654.07|2651.67|2653.67|2651.27|0
1635974700000|2021-11-03 21:25:00|2654.03|2651.63|2653.78|2651.38|2654.07|2651.67|2653.78|2651.38|0
1635975000000|2021-11-03 21:30:00|2653.81|2651.41|2653.78|2651.38|2653.85|2651.45|2653.78|2651.38|0
1635975600000|2021-11-03 21:40:00|2653.81|2651.41|2653.89|2651.49|2654.24|2651.84|2653.74|2651.34|0
1635975900000|2021-11-03 21:45:00|2653.96|2651.56|2653.74|2651.34|2654.07|2651.67|2653.74|2651.34|0
1635976500000|2021-11-03 21:55:00|2653.78|2651.38|2653.67|2651.27|2653.81|2651.41|2653.52|2651.12|0
1635976800000|2021-11-03 22:00:00|2653.22|2650.82|2654.35|2651.95|2654.85|2652.45|2652.97|2650.57|0
1635977100000|2021-11-03 22:05:00|2654.85|2652.45|2655.6|2653.2|2655.6|2653.2|2654.35|2651.95|0
1635977400000|2021-11-03 22:10:00|2655.35|2652.95|2655.85|2653.45|2656.35|2653.95|2655.1|2652.7|0
1635977700000|2021-11-03 22:15:00|2656.1|2653.7|2656.35|2653.95|2657.1|2654.7|2655.85|2653.45|0
1635978000000|2021-11-03 22:20:00|2656.1|2653.7|2655.85|2653.45|2656.6|2654.2|2655.85|2653.45|0
1635978300000|2021-11-03 22:25:00|2655.6|2653.2|2655.6|2653.2|2656.1|2653.7|2655.6|2653.2|0
1635978600000|2021-11-03 22:30:00|2655.85|2653.45|2656.1|2653.7|2656.6|2654.2|2655.6|2653.2|0
1635978900000|2021-11-03 22:35:00|2655.85|2653.45|2655.35|2652.95|2656.1|2653.7|2655.35|2652.95|0
1635979200000|2021-11-03 22:40:00|2655.6|2653.2|2656.35|2653.95|2656.35|2653.95|2655.47|2653.07|0
1635979500000|2021-11-03 22:45:00|2656.6|2654.2|2657.35|2654.95|2657.35|2654.95|2656.35|2653.95|0
1635979800000|2021-11-03 22:50:00|2657.1|2654.7|2657.1|2654.7|2657.35|2654.95|2656.6|2654.2|0
1635980100000|2021-11-03 22:55:00|2656.85|2654.45|2656.85|2654.45|2657.35|2654.95|2656.85|2654.45|0
1635980400000|2021-11-03 23:00:00|2657.1|2654.7|2657.85|2655.45|2658.85|2656.45|2656.85|2654.45|0
1635980700000|2021-11-03 23:05:00|2658.1|2655.7|2661.1|2658.7|2661.6|2659.2|2657.97|2655.57|0
1635981000000|2021-11-03 23:10:00|2660.85|2658.45|2658.6|2656.2|2661.1|2658.7|2658.1|2655.7|0
1635981300000|2021-11-03 23:15:00|2658.35|2655.95|2658.85|2656.45|2659.1|2656.7|2658.1|2655.7|0
1635981600000|2021-11-03 23:20:00|2659.1|2656.7|2658.6|2656.2|2659.35|2656.95|2658.1|2655.7|0
1635981900000|2021-11-03 23:25:00|2658.35|2655.95|2658.85|2656.45|2659.35|2656.95|2658.35|2655.95|0
1635982200000|2021-11-03 23:30:00|2659.1|2656.7|2658.6|2656.2|2659.1|2656.7|2657.85|2655.45|0
1635982500000|2021-11-03 23:35:00|2658.72|2656.32|2658.85|2656.45|2658.85|2656.45|2658.1|2655.7|0
1635982800000|2021-11-03 23:40:00|2658.35|2655.95|2658.6|2656.2|2659.1|2656.7|2658.35|2655.95|0
1635983100000|2021-11-03 23:45:00|2658.85|2656.45|2659.85|2657.45|2660.1|2657.7|2658.85|2656.45|0
1635983400000|2021-11-03 23:50:00|2660.1|2657.7|2659.85|2657.45|2660.35|2657.95|2659.35|2656.95|0
1635983700000|2021-11-03 23:55:00|2659.6|2657.2|2660.6|2658.2|2660.85|2658.45|2659.35|2656.95|0
1635984000000|2021-11-04 00:00:00|2660.35|2657.95|2658.1|2655.7|2660.35|2657.95|2657.85|2655.45|0
1635984300000|2021-11-04 00:05:00|2658.35|2655.95|2658.1|2655.7|2658.6|2656.2|2657.6|2655.2|0
1635984600000|2021-11-04 00:10:00|2658.35|2655.95|2657.35|2654.95|2658.6|2656.2|2657.35|2654.95|0
1635984900000|2021-11-04 00:15:00|2657.1|2654.7|2657.1|2654.7|2657.85|2655.45|2656.85|2654.45|0
1635985200000|2021-11-04 00:20:00|2657.35|2654.95|2657.85|2655.45|2658.1|2655.7|2657.35|2654.95|0
1635985500000|2021-11-04 00:25:00|2657.72|2655.32|2657.1|2654.7|2658.1|2655.7|2656.85|2654.45|0
1635985800000|2021-11-04 00:30:00|2657.35|2654.95|2657.1|2654.7|2657.6|2655.2|2656.97|2654.57|0
1635986100000|2021-11-04 00:35:00|2656.85|2654.45|2655.85|2653.45|2656.85|2654.45|2655.6|2653.2|0
1635986400000|2021-11-04 00:40:00|2655.6|2653.2|2655.35|2652.95|2655.85|2653.45|2655.1|2652.7|0
1635986700000|2021-11-04 00:45:00|2655.1|2652.7|2655.85|2653.45|2655.85|2653.45|2654.85|2652.45|0
1635987000000|2021-11-04 00:50:00|2655.6|2653.2|2656.1|2653.7|2656.35|2653.95|2655.6|2653.2|0
1635987300000|2021-11-04 00:55:00|2656.35|2653.95|2655.85|2653.45|2656.35|2653.95|2655.6|2653.2|0
1635987600000|2021-11-04 01:00:00|2654.85|2652.45|2654.22|2651.82|2655.35|2652.95|2654.1|2651.7|0
1635987900000|2021-11-04 01:05:00|2654.1|2651.7|2654.6|2652.2|2654.6|2652.2|2654.1|2651.7|0
1635988200000|2021-11-04 01:10:00|2654.35|2651.95|2654.1|2651.7|2654.6|2652.2|2653.85|2651.45|0
1635988500000|2021-11-04 01:15:00|2654.35|2651.95|2654.1|2651.7|2654.35|2651.95|2653.85|2651.45|0
1635988800000|2021-11-04 01:20:00|2653.85|2651.45|2654.6|2652.2|2654.6|2652.2|2653.6|2651.2|0
1635989100000|2021-11-04 01:25:00|2654.85|2652.45|2655.35|2652.95|2655.6|2653.2|2654.85|2652.45|0
1635989400000|2021-11-04 01:30:00|2655.6|2653.2|2654.35|2651.95|2655.6|2653.2|2653.85|2651.45|0
1635989700000|2021-11-04 01:35:00|2654.6|2652.2|2653.6|2651.2|2654.85|2652.45|2653.1|2650.7|0
1635990000000|2021-11-04 01:40:00|2653.85|2651.45|2654.1|2651.7|2654.1|2651.7|2653.6|2651.2|0
1635990300000|2021-11-04 01:45:00|2653.85|2651.45|2653.35|2650.95|2654.6|2652.2|2653.1|2650.7|0
1635990600000|2021-11-04 01:50:00|2653.6|2651.2|2652.6|2650.2|2653.85|2651.45|2652.6|2650.2|0
1635990900000|2021-11-04 01:55:00|2652.85|2650.45|2652.85|2650.45|2653.1|2650.7|2652.1|2649.7|0
1635991200000|2021-11-04 02:00:00|2652.6|2650.2|2653.35|2650.95|2653.6|2651.2|2652.6|2650.2|0
1635991500000|2021-11-04 02:05:00|2653.1|2650.7|2653.85|2651.45|2654.1|2651.7|2653.1|2650.7|0
1635991800000|2021-11-04 02:10:00|2654.1|2651.7|2654.35|2651.95|2654.35|2651.95|2653.85|2651.45|0
1635992100000|2021-11-04 02:15:00|2654.6|2652.2|2654.6|2652.2|2654.85|2652.45|2654.1|2651.7|0
1635992400000|2021-11-04 02:20:00|2654.72|2652.32|2655.1|2652.7|2655.1|2652.7|2654.35|2651.95|0
1635992700000|2021-11-04 02:25:00|2654.85|2652.45|2654.85|2652.45|2654.97|2652.57|2654.6|2652.2|0
1635993000000|2021-11-04 02:30:00|2654.6|2652.2|2655.1|2652.7|2655.1|2652.7|2654.6|2652.2|0
1635993300000|2021-11-04 02:35:00|2654.85|2652.45|2655.1|2652.7|2655.35|2652.95|2654.85|2652.45|0
1635993600000|2021-11-04 02:40:00|2655.35|2652.95|2655.35|2652.95|2655.6|2653.2|2655.1|2652.7|0
1635993900000|2021-11-04 02:45:00|2655.6|2653.2|2655.35|2652.95|2655.6|2653.2|2655.35|2652.95|0
1635994200000|2021-11-04 02:50:00|2655.22|2652.82|2655.6|2653.2|2655.6|2653.2|2655.1|2652.7|0
1635994500000|2021-11-04 02:55:00|2655.35|2652.95|2655.35|2652.95|2655.6|2653.2|2655.1|2652.7|0
1635994800000|2021-11-04 03:00:00|2655.1|2652.7|2654.85|2652.45|2655.35|2652.95|2654.6|2652.2|0
1635995100000|2021-11-04 03:05:00|2655.1|2652.7|2655.1|2652.7|2655.1|2652.7|2654.85|2652.45|0
1635995400000|2021-11-04 03:10:00|2654.85|2652.45|2655.1|2652.7|2655.35|2652.95|2654.85|2652.45|0
1635995700000|2021-11-04 03:15:00|2654.97|2652.57|2655.35|2652.95|2655.35|2652.95|2654.85|2652.45|0
1635996000000|2021-11-04 03:20:00|2655.1|2652.7|2655.35|2652.95|2655.6|2653.2|2655.1|2652.7|0
1635996300000|2021-11-04 03:25:00|2655.1|2652.7|2654.85|2652.45|2655.35|2652.95|2654.85|2652.45|0
1635996600000|2021-11-04 03:30:00|2654.6|2652.2|2653.6|2651.2|2654.85|2652.45|2653.35|2650.95|0
1635996900000|2021-11-04 03:35:00|2653.85|2651.45|2654.1|2651.7|2654.47|2652.07|2653.6|2651.2|0
1635997200000|2021-11-04 03:40:00|2653.85|2651.45|2654.1|2651.7|2654.1|2651.7|2653.85|2651.45|0
1635997500000|2021-11-04 03:45:00|2653.85|2651.45|2653.35|2650.95|2653.85|2651.45|2653.35|2650.95|0
1635997800000|2021-11-04 03:50:00|2652.85|2650.45|2652.85|2650.45|2653.1|2650.7|2652.85|2650.45|0
1635998100000|2021-11-04 03:55:00|2653.1|2650.7|2653.1|2650.7|2653.1|2650.7|2652.85|2650.45|0
1635998400000|2021-11-04 04:00:00|2653.35|2650.95|2653.6|2651.2|2653.85|2651.45|2653.35|2650.95|0
1635998700000|2021-11-04 04:05:00|2653.85|2651.45|2653.85|2651.45|2654.1|2651.7|2653.6|2651.2|0
1635999000000|2021-11-04 04:10:00|2654.1|2651.7|2654.6|2652.2|2654.85|2652.45|2653.85|2651.45|0
1635999300000|2021-11-04 04:15:00|2654.85|2652.45|2654.6|2652.2|2654.85|2652.45|2654.6|2652.2|0
1635999600000|2021-11-04 04:20:00|2654.72|2652.32|2654.35|2651.95|2654.85|2652.45|2654.35|2651.95|0
1635999900000|2021-11-04 04:25:00|2654.6|2652.2|2654.85|2652.45|2654.85|2652.45|2654.6|2652.2|0
1636000200000|2021-11-04 04:30:00|2655.35|2652.95|2655.1|2652.7|2655.6|2653.2|2655.1|2652.7|0
1636000500000|2021-11-04 04:35:00|2654.85|2652.45|2654.85|2652.45|2655.1|2652.7|2654.6|2652.2|0
1636000800000|2021-11-04 04:40:00|2654.72|2652.32|2654.85|2652.45|2654.85|2652.45|2654.35|2651.95|0
1636001100000|2021-11-04 04:45:00|2654.6|2652.2|2654.1|2651.7|2654.6|2652.2|2654.1|2651.7|0
1636001400000|2021-11-04 04:50:00|2653.85|2651.45|2654.1|2651.7|2654.1|2651.7|2653.85|2651.45|0
1636001700000|2021-11-04 04:55:00|2654.35|2651.95|2654.35|2651.95|2654.35|2651.95|2654.1|2651.7|0
1636002000000|2021-11-04 05:00:00|2654.1|2651.7|2654.85|2652.45|2655.1|2652.7|2654.1|2651.7|0
1636002300000|2021-11-04 05:05:00|2655.1|2652.7|2654.1|2651.7|2655.1|2652.7|2654.1|2651.7|0
1636002600000|2021-11-04 05:10:00|2653.85|2651.45|2653.35|2650.95|2654.1|2651.7|2653.35|2650.95|0
1636002900000|2021-11-04 05:15:00|2653.6|2651.2|2653.85|2651.45|2653.85|2651.45|2653.35|2650.95|0
1636003200000|2021-11-04 05:20:00|2654.1|2651.7|2654.35|2651.95|2654.35|2651.95|2653.85|2651.45|0
1636003500000|2021-11-04 05:25:00|2654.22|2651.82|2653.85|2651.45|2654.6|2652.2|2653.85|2651.45|0
1636003800000|2021-11-04 05:30:00|2654.1|2651.7|2653.85|2651.45|2654.35|2651.95|2653.6|2651.2|0
1636004100000|2021-11-04 05:35:00|2653.6|2651.2|2653.35|2650.95|2653.6|2651.2|2653.1|2650.7|0
1636004400000|2021-11-04 05:40:00|2653.6|2651.2|2654.35|2651.95|2654.85|2652.45|2653.6|2651.2|0
1636004700000|2021-11-04 05:45:00|2654.6|2652.2|2654.1|2651.7|2654.6|2652.2|2654.1|2651.7|0
1636005000000|2021-11-04 05:50:00|2654.35|2651.95|2652.85|2650.45|2654.35|2651.95|2652.85|2650.45|0
1636005300000|2021-11-04 05:55:00|2653.1|2650.7|2652.85|2650.45|2653.1|2650.7|2652.6|2650.2|0
1636005600000|2021-11-04 06:00:00|2653.1|2650.7|2653.1|2650.7|2653.1|2650.7|2652.35|2649.95|0
1636005900000|2021-11-04 06:05:00|2653.35|2650.95|2653.6|2651.2|2654.6|2652.2|2653.35|2650.95|0
1636006200000|2021-11-04 06:10:00|2653.35|2650.95|2652.85|2650.45|2653.6|2651.2|2652.1|2649.7|0
1636006500000|2021-11-04 06:15:00|2653.1|2650.7|2653.85|2651.45|2654.1|2651.7|2652.6|2650.2|0
1636006800000|2021-11-04 06:20:00|2653.35|2650.95|2653.6|2651.2|2653.6|2651.2|2652.85|2650.45|0
1636007100000|2021-11-04 06:25:00|2653.85|2651.45|2656.1|2653.7|2656.35|2653.95|2653.85|2651.45|0
1636007400000|2021-11-04 06:30:00|2655.85|2653.45|2655.6|2653.2|2655.97|2653.57|2655.35|2652.95|0
1636007700000|2021-11-04 06:35:00|2655.35|2652.95|2655.6|2653.2|2655.6|2653.2|2655.1|2652.7|0
1636008000000|2021-11-04 06:40:00|2655.35|2652.95|2655.1|2652.7|2655.35|2652.95|2654.6|2652.2|0
1636008300000|2021-11-04 06:45:00|2654.85|2652.45|2655.35|2652.95|2655.6|2653.2|2654.85|2652.45|0
1636008600000|2021-11-04 06:50:00|2655.1|2652.7|2655.85|2653.45|2656.1|2653.7|2655.1|2652.7|0
1636008900000|2021-11-04 06:55:00|2655.6|2653.2|2655.35|2652.95|2655.85|2653.45|2655.1|2652.7|0
1636009200000|2021-11-04 07:00:00|2655.1|2652.7|2655.6|2653.2|2655.85|2653.45|2654.85|2652.45|0
1636009500000|2021-11-04 07:05:00|2655.4|2653.4|2655.65|2653.65|2655.9|2653.9|2655.27|2653.27|0
1636009800000|2021-11-04 07:10:00|2655.4|2653.4|2656.52|2654.52|2656.65|2654.65|2655.4|2653.4|0
1636010100000|2021-11-04 07:15:00|2656.4|2654.4|2656.4|2654.4|2656.65|2654.65|2656.4|2654.4|0
1636010400000|2021-11-04 07:20:00|2656.65|2654.65|2655.9|2653.9|2656.9|2654.9|2655.9|2653.9|0
1636010700000|2021-11-04 07:25:00|2656.15|2654.15|2656.65|2654.65|2656.65|2654.65|2656.15|2654.15|0
1636011000000|2021-11-04 07:30:00|2656.9|2654.9|2655.9|2653.9|2656.9|2654.9|2655.65|2653.65|0
1636011300000|2021-11-04 07:35:00|2655.65|2653.65|2656.15|2654.15|2656.15|2654.15|2655.65|2653.65|0
1636011600000|2021-11-04 07:40:00|2656.4|2654.4|2656.65|2654.65|2657.4|2655.4|2656.15|2654.15|0
1636011900000|2021-11-04 07:45:00|2656.9|2654.9|2656.9|2654.9|2657.15|2655.15|2656.4|2654.4|0
1636012200000|2021-11-04 07:50:00|2657.15|2655.15|2657.4|2655.4|2657.65|2655.65|2656.9|2654.9|0
1636012500000|2021-11-04 07:55:00|2657.15|2655.15|2656.4|2654.4|2657.4|2655.4|2656.15|2654.15|0
1636012800000|2021-11-04 08:00:00|2656.15|2654.15|2658.4|2656.4|2658.4|2656.4|2656.15|2654.15|0
1636013100000|2021-11-04 08:05:00|2658.15|2656.15|2658.9|2656.9|2659.9|2657.9|2658.15|2656.15|0
1636013400000|2021-11-04 08:10:00|2659.15|2657.15|2660.4|2658.4|2660.4|2658.4|2658.4|2656.4|0
1636013700000|2021-11-04 08:15:00|2660.15|2658.15|2661.65|2659.65|2661.9|2659.9|2659.15|2657.15|0
1636014000000|2021-11-04 08:20:00|2661.4|2659.4|2662.15|2660.15|2663.4|2661.4|2660.4|2658.4|0
1636014300000|2021-11-04 08:25:00|2662.4|2660.4|2659.15|2657.15|2662.65|2660.65|2659.15|2657.15|0
1636014600000|2021-11-04 08:30:00|2659.4|2657.4|2659.4|2657.4|2660.65|2658.65|2659.15|2657.15|0
1636014900000|2021-11-04 08:35:00|2659.15|2657.15|2659.15|2657.15|2659.4|2657.4|2658.15|2656.15|0
1636015200000|2021-11-04 08:40:00|2659.4|2657.4|2657.65|2655.65|2659.4|2657.4|2657.65|2655.65|0
1636015500000|2021-11-04 08:45:00|2657.4|2655.4|2657.4|2655.4|2657.65|2655.65|2656.9|2654.9|0
1636015800000|2021-11-04 08:50:00|2657.27|2655.27|2657.15|2655.15|2657.9|2655.9|2656.9|2654.9|0
1636016100000|2021-11-04 08:55:00|2657.27|2655.27|2657.15|2655.15|2657.4|2655.4|2656.65|2654.65|0
1636016400000|2021-11-04 09:00:00|2657.27|2655.27|2657.15|2655.15|2657.9|2655.9|2656.65|2654.65|0
1636016700000|2021-11-04 09:05:00|2657.4|2655.4|2657.15|2655.15|2657.9|2655.9|2657.15|2655.15|0
1636017000000|2021-11-04 09:10:00|2657.4|2655.4|2658.4|2656.4|2658.4|2656.4|2657.15|2655.15|0
1636017300000|2021-11-04 09:15:00|2658.15|2656.15|2658.15|2656.15|2658.4|2656.4|2657.9|2655.9|0
1636017600000|2021-11-04 09:20:00|2657.9|2655.9|2658.9|2656.9|2658.9|2656.9|2657.4|2655.4|0
1636017900000|2021-11-04 09:25:00|2659.15|2657.15|2658.65|2656.65|2659.15|2657.15|2658.4|2656.4|0
1636018200000|2021-11-04 09:30:00|2658.4|2656.4|2657.65|2655.65|2658.4|2656.4|2657.52|2655.52|0
1636018500000|2021-11-04 09:35:00|2657.4|2655.4|2656.77|2654.77|2657.65|2655.65|2656.77|2654.77|0
1636018800000|2021-11-04 09:40:00|2656.65|2654.65|2656.52|2654.52|2656.65|2654.65|2656.15|2654.15|0
1636019100000|2021-11-04 09:45:00|2656.4|2654.4|2656.65|2654.65|2656.9|2654.9|2656.15|2654.15|0
1636019400000|2021-11-04 09:50:00|2656.4|2654.4|2657.15|2655.15|2657.4|2655.4|2656.4|2654.4|0
1636019700000|2021-11-04 09:55:00|2657.4|2655.4|2657.52|2655.52|2658.15|2656.15|2657.15|2655.15|0
1636020000000|2021-11-04 10:00:00|2656.65|2654.65|2657.4|2655.4|2657.4|2655.4|2656.4|2654.4|0
1636020300000|2021-11-04 10:05:00|2657.65|2655.65|2656.9|2654.9|2657.9|2655.9|2656.15|2654.15|0
1636020600000|2021-11-04 10:10:00|2656.65|2654.65|2656.9|2654.9|2656.9|2654.9|2656.65|2654.65|0
1636020900000|2021-11-04 10:15:00|2657.02|2655.02|2656.9|2654.9|2657.65|2655.65|2656.9|2654.9|0
1636021200000|2021-11-04 10:20:00|2656.65|2654.65|2657.15|2655.15|2657.27|2655.27|2656.15|2654.15|0
1636021500000|2021-11-04 10:25:00|2657.27|2655.27|2657.65|2655.65|2657.65|2655.65|2657.02|2655.02|0
1636021800000|2021-11-04 10:30:00|2657.9|2655.9|2657.9|2655.9|2658.15|2656.15|2657.65|2655.65|0
1636022100000|2021-11-04 10:35:00|2657.65|2655.65|2658.65|2656.65|2658.65|2656.65|2657.65|2655.65|0
1636022400000|2021-11-04 10:40:00|2658.4|2656.4|2659.15|2657.15|2659.4|2657.4|2658.4|2656.4|0
1636022700000|2021-11-04 10:45:00|2658.9|2656.9|2658.9|2656.9|2658.9|2656.9|2658.65|2656.65|0
1636023000000|2021-11-04 10:50:00|2659.15|2657.15|2660.65|2658.65|2660.9|2658.9|2658.9|2656.9|0
1636023300000|2021-11-04 10:55:00|2660.4|2658.4|2660.15|2658.15|2660.4|2658.4|2659.9|2657.9|0
1636023600000|2021-11-04 11:00:00|2660.4|2658.4|2660.15|2658.15|2660.65|2658.65|2659.9|2657.9|0
1636023900000|2021-11-04 11:05:00|2660.4|2658.4|2660.4|2658.4|2660.65|2658.65|2659.9|2657.9|0
1636024200000|2021-11-04 11:10:00|2660.65|2658.65|2660.15|2658.15|2660.65|2658.65|2660.15|2658.15|0
1636024500000|2021-11-04 11:15:00|2660.4|2658.4|2659.9|2657.9|2660.4|2658.4|2659.65|2657.65|0
1636024800000|2021-11-04 11:20:00|2659.77|2657.77|2660.4|2658.4|2660.4|2658.4|2659.65|2657.65|0
1636025100000|2021-11-04 11:25:00|2660.15|2658.15|2660.4|2658.4|2660.4|2658.4|2659.9|2657.9|0
1636025400000|2021-11-04 11:30:00|2660.15|2658.15|2661.15|2659.15|2661.15|2659.15|2660.15|2658.15|0
1636025700000|2021-11-04 11:35:00|2660.9|2658.9|2659.4|2657.4|2661.15|2659.15|2658.4|2656.4|0
1636026000000|2021-11-04 11:40:00|2659.65|2657.65|2658.65|2656.65|2659.9|2657.9|2658.4|2656.4|0
1636026300000|2021-11-04 11:45:00|2658.9|2656.9|2658.9|2656.9|2658.9|2656.9|2658.15|2656.15|0
1636026600000|2021-11-04 11:50:00|2658.65|2656.65|2658.65|2656.65|2658.9|2656.9|2658.65|2656.65|0
1636026900000|2021-11-04 11:55:00|2658.9|2656.9|2658.4|2656.4|2659.4|2657.4|2657.9|2655.9|0
1636027200000|2021-11-04 12:00:00|2658.65|2656.65|2660.65|2658.65|2661.65|2659.65|2658.65|2656.65|0
1636027500000|2021-11-04 12:05:00|2660.9|2658.9|2661.9|2659.9|2661.9|2659.9|2660.4|2658.4|0
1636027800000|2021-11-04 12:10:00|2662.15|2660.15|2661.65|2659.65|2663.15|2661.15|2661.4|2659.4|0
1636028100000|2021-11-04 12:15:00|2662.15|2660.15|2662.15|2660.15|2662.4|2660.4|2661.15|2659.15|0
1636028400000|2021-11-04 12:20:00|2661.9|2659.9|2660.9|2658.9|2662.15|2660.15|2660.65|2658.65|0
1636028700000|2021-11-04 12:25:00|2661.15|2659.15|2660.27|2658.27|2661.4|2659.4|2660.02|2658.02|0
1636029000000|2021-11-04 12:30:00|2660.4|2658.4|2659.65|2657.65|2660.4|2658.4|2658.9|2656.9|0
1636029300000|2021-11-04 12:35:00|2659.4|2657.4|2659.65|2657.65|2660.15|2658.15|2659.15|2657.15|0
1636029600000|2021-11-04 12:40:00|2659.9|2657.9|2657.65|2655.65|2659.9|2657.9|2657.15|2655.15|0
1636029900000|2021-11-04 12:45:00|2657.9|2655.9|2658.9|2656.9|2659.15|2657.15|2657.4|2655.4|0
1636030200000|2021-11-04 12:50:00|2659.15|2657.15|2658.9|2656.9|2659.65|2657.65|2658.65|2656.65|0
1636030500000|2021-11-04 12:55:00|2658.65|2656.65|2659.4|2657.4|2659.65|2657.65|2658.65|2656.65|0
1636030800000|2021-11-04 13:00:00|2659.65|2657.65|2660.15|2658.15|2660.15|2658.15|2659.4|2657.4|0
1636031100000|2021-11-04 13:05:00|2659.9|2657.9|2661.4|2659.4|2661.4|2659.4|2659.9|2657.9|0
1636031400000|2021-11-04 13:10:00|2661.65|2659.65|2661.4|2659.4|2662.15|2660.15|2660.9|2658.9|0
1636031700000|2021-11-04 13:15:00|2661.15|2659.15|2660.15|2658.15|2661.65|2659.65|2660.15|2658.15|0
1636032000000|2021-11-04 13:20:00|2660.4|2658.4|2659.9|2657.9|2661.15|2659.15|2659.65|2657.65|0
1636032300000|2021-11-04 13:25:00|2659.65|2657.65|2659.4|2657.4|2660.15|2658.15|2658.4|2656.4|0
1636032600000|2021-11-04 13:30:00|2659.15|2657.15|2656.9|2654.9|2660.15|2658.15|2656.15|2654.15|0
1636032900000|2021-11-04 13:35:00|2655.9|2653.9|2658.9|2656.9|2659.65|2657.65|2655.9|2653.9|0
1636033200000|2021-11-04 13:40:00|2658.4|2656.4|2662.4|2660.4|2662.9|2660.9|2658.15|2656.15|0
1636033500000|2021-11-04 13:45:00|2662.15|2660.15|2664.15|2662.15|2664.4|2662.4|2661.9|2659.9|0
1636033800000|2021-11-04 13:50:00|2663.65|2661.65|2668.4|2666.4|2668.9|2666.9|2663.4|2661.4|0
1636034100000|2021-11-04 13:55:00|2668.65|2666.65|2669.15|2667.15|2670.9|2668.9|2668.15|2666.15|0
1636034400000|2021-11-04 14:00:00|2669.9|2667.9|2670.4|2668.4|2671.4|2669.4|2667.9|2665.9|0
1636034700000|2021-11-04 14:05:00|2670.15|2668.15|2669.4|2667.4|2671.15|2669.15|2668.9|2666.9|0
1636035000000|2021-11-04 14:10:00|2669.15|2667.15|2673.9|2671.9|2673.9|2671.9|2669.15|2667.15|0
1636035300000|2021-11-04 14:15:00|2674.15|2672.15|2673.4|2671.4|2675.4|2673.4|2673.15|2671.15|0
1636035600000|2021-11-04 14:20:00|2673.15|2671.15|2672.65|2670.65|2674.15|2672.15|2672.15|2670.15|0
1636035900000|2021-11-04 14:25:00|2672.4|2670.4|2672.15|2670.15|2673.15|2671.15|2671.15|2669.15|0
1636036200000|2021-11-04 14:30:00|2672.4|2670.4|2674.4|2672.4|2675.15|2673.15|2672.4|2670.4|0
1636036500000|2021-11-04 14:35:00|2674.65|2672.65|2674.65|2672.65|2674.9|2672.9|2673.4|2671.4|0
1636036800000|2021-11-04 14:40:00|2674.4|2672.4|2673.4|2671.4|2675.15|2673.15|2673.15|2671.15|0
1636037100000|2021-11-04 14:45:00|2673.9|2671.9|2675.4|2673.4|2675.65|2673.65|2673.15|2671.15|0
1636037400000|2021-11-04 14:50:00|2675.15|2673.15|2671.65|2669.65|2675.4|2673.4|2671.4|2669.4|0
1636037700000|2021-11-04 14:55:00|2671.9|2669.9|2670.65|2668.65|2672.15|2670.15|2670.15|2668.15|0
1636038000000|2021-11-04 15:00:00|2670.4|2668.4|2667.4|2665.4|2670.4|2668.4|2666.9|2664.9|0
1636038300000|2021-11-04 15:05:00|2667.65|2665.65|2667.15|2665.15|2668.65|2666.65|2666.65|2664.65|0
1636038600000|2021-11-04 15:10:00|2667.4|2665.4|2666.65|2664.65|2670.15|2668.15|2666.65|2664.65|0
1636038900000|2021-11-04 15:15:00|2666.9|2664.9|2666.15|2664.15|2667.15|2665.15|2664.15|2662.15|0
1636039200000|2021-11-04 15:20:00|2665.9|2663.9|2658.4|2656.4|2666.15|2664.15|2658.4|2656.4|0
1636039500000|2021-11-04 15:25:00|2658.65|2656.65|2658.9|2656.9|2660.15|2658.15|2658.4|2656.4|0
1636039800000|2021-11-04 15:30:00|2658.65|2656.65|2661.15|2659.15|2662.65|2660.65|2657.65|2655.65|0
1636040100000|2021-11-04 15:35:00|2660.9|2658.9|2661.9|2659.9|2662.65|2660.65|2659.65|2657.65|0
1636040400000|2021-11-04 15:40:00|2662.15|2660.15|2662.9|2660.9|2663.15|2661.15|2660.4|2658.4|0
1636040700000|2021-11-04 15:45:00|2663.15|2661.15|2660.15|2658.15|2663.9|2661.9|2660.15|2658.15|0
1636041000000|2021-11-04 15:50:00|2659.9|2657.9|2662.65|2660.65|2662.65|2660.65|2658.9|2656.9|0
1636041300000|2021-11-04 15:55:00|2662.9|2660.9|2667.9|2665.9|2668.15|2666.15|2662.9|2660.9|0
1636041600000|2021-11-04 16:00:00|2668.15|2666.15|2668.4|2666.4|2669.15|2667.15|2667.15|2665.15|0
1636041900000|2021-11-04 16:05:00|2668.65|2666.65|2669.15|2667.15|2669.4|2667.4|2668.4|2666.4|0
1636042200000|2021-11-04 16:10:00|2669.4|2667.4|2670.15|2668.15|2670.65|2668.65|2668.65|2666.65|0
1636042500000|2021-11-04 16:15:00|2670.4|2668.4|2668.9|2666.9|2670.65|2668.65|2667.4|2665.4|0
1636042800000|2021-11-04 16:20:00|2668.65|2666.65|2664.65|2662.65|2668.9|2666.9|2664.65|2662.65|0
1636043100000|2021-11-04 16:25:00|2664.4|2662.4|2665.4|2663.4|2665.9|2663.9|2663.4|2661.4|0
1636043400000|2021-11-04 16:30:00|2665.15|2663.15|2663.9|2661.9|2665.15|2663.15|2662.65|2660.65|0
1636043700000|2021-11-04 16:35:00|2663.65|2661.65|2665.15|2663.15|2666.4|2664.4|2663.65|2661.65|0
1636044000000|2021-11-04 16:40:00|2664.9|2662.9|2665.65|2663.65|2665.65|2663.65|2664.4|2662.4|0
1636044300000|2021-11-04 16:45:00|2665.4|2663.4|2665.4|2663.4|2666.15|2664.15|2663.4|2661.4|0
1636044600000|2021-11-04 16:50:00|2665.15|2663.15|2665.15|2663.15|2666.15|2664.15|2663.9|2661.9|0
1636044900000|2021-11-04 16:55:00|2664.9|2662.9|2664.65|2662.65|2665.9|2663.9|2664.4|2662.4|0
1636045200000|2021-11-04 17:00:00|2665.15|2663.15|2661.65|2659.65|2665.15|2663.15|2660.9|2658.9|0
1636045500000|2021-11-04 17:05:00|2661.4|2659.4|2663.9|2661.9|2663.9|2661.9|2660.9|2658.9|0
1636045800000|2021-11-04 17:10:00|2664.15|2662.15|2665.65|2663.65|2666.15|2664.15|2663.65|2661.65|0
1636046100000|2021-11-04 17:15:00|2665.4|2663.4|2665.65|2663.65|2665.65|2663.65|2664.15|2662.15|0
1636046400000|2021-11-04 17:20:00|2665.9|2663.9|2665.65|2663.65|2666.4|2664.4|2663.65|2661.65|0
1636046700000|2021-11-04 17:25:00|2665.15|2663.15|2666.65|2664.65|2666.65|2664.65|2664.65|2662.65|0
1636047000000|2021-11-04 17:30:00|2666.4|2664.4|2664.65|2662.65|2667.65|2665.65|2664.4|2662.4|0
1636047300000|2021-11-04 17:35:00|2664.9|2662.9|2666.15|2664.15|2666.4|2664.4|2663.65|2661.65|0
1636047600000|2021-11-04 17:40:00|2665.9|2663.9|2668.4|2666.4|2668.4|2666.4|2665.9|2663.9|0
1636047900000|2021-11-04 17:45:00|2668.15|2666.15|2667.4|2665.4|2669.4|2667.4|2667.15|2665.15|0
1636048200000|2021-11-04 17:50:00|2667.65|2665.65|2667.9|2665.9|2668.15|2666.15|2666.65|2664.65|0
1636048500000|2021-11-04 17:55:00|2668.15|2666.15|2668.65|2666.65|2669.65|2667.65|2668.15|2666.15|0
1636048800000|2021-11-04 18:00:00|2668.9|2666.9|2661.9|2659.9|2669.15|2667.15|2661.9|2659.9|0
1636049100000|2021-11-04 18:05:00|2662.15|2660.15|2666.15|2664.15|2666.65|2664.65|2661.65|2659.65|0
1636049400000|2021-11-04 18:10:00|2666.4|2664.4|2666.9|2664.9|2666.9|2664.9|2665.65|2663.65|0
1636049700000|2021-11-04 18:15:00|2666.65|2664.65|2665.65|2663.65|2666.9|2664.9|2663.4|2661.4|0
1636050000000|2021-11-04 18:20:00|2665.9|2663.9|2667.4|2665.4|2667.4|2665.4|2665.15|2663.15|0
1636050300000|2021-11-04 18:25:00|2667.15|2665.15|2666.27|2664.27|2667.9|2665.9|2665.65|2663.65|0
1636050600000|2021-11-04 18:30:00|2666.4|2664.4|2665.9|2663.9|2666.9|2664.9|2664.65|2662.65|0
1636050900000|2021-11-04 18:35:00|2665.65|2663.65|2665.9|2663.9|2667.15|2665.15|2665.4|2663.4|0
1636051200000|2021-11-04 18:40:00|2666.15|2664.15|2667.15|2665.15|2667.4|2665.4|2666.15|2664.15|0
1636051500000|2021-11-04 18:45:00|2667.4|2665.4|2667.15|2665.15|2667.9|2665.9|2666.65|2664.65|0
1636051800000|2021-11-04 18:50:00|2667.4|2665.4|2666.15|2664.15|2668.4|2666.4|2666.15|2664.15|0
1636052100000|2021-11-04 18:55:00|2665.9|2663.9|2663.4|2661.4|2666.9|2664.9|2663.4|2661.4|0
1636052400000|2021-11-04 19:00:00|2663.65|2661.65|2663.15|2661.15|2665.15|2663.15|2661.9|2659.9|0
1636052700000|2021-11-04 19:05:00|2662.9|2660.9|2662.65|2660.65|2663.9|2661.9|2661.4|2659.4|0
1636053000000|2021-11-04 19:10:00|2663.15|2661.15|2664.9|2662.9|2665.4|2663.4|2662.9|2660.9|0
1636053300000|2021-11-04 19:15:00|2665.15|2663.15|2665.15|2663.15|2665.65|2663.65|2663.4|2661.4|0
1636053600000|2021-11-04 19:20:00|2664.9|2662.9|2666.15|2664.15|2667.4|2665.4|2664.9|2662.9|0
1636053900000|2021-11-04 19:25:00|2666.4|2664.4|2665.4|2663.4|2667.4|2665.4|2664.9|2662.9|0
1636054200000|2021-11-04 19:30:00|2665.65|2663.65|2667.65|2665.65|2667.9|2665.9|2665.65|2663.65|0
1636054500000|2021-11-04 19:35:00|2667.4|2665.4|2665.15|2663.15|2667.9|2665.9|2665.15|2663.15|0
1636054800000|2021-11-04 19:40:00|2665.4|2663.4|2663.9|2661.9|2665.65|2663.65|2661.65|2659.65|0
1636055100000|2021-11-04 19:45:00|2664.15|2662.15|2668.65|2666.65|2668.9|2666.9|2663.4|2661.4|0
1636055400000|2021-11-04 19:50:00|2669.4|2667.4|2671.4|2669.4|2671.4|2669.4|2667.9|2665.9|0
1636055700000|2021-11-04 19:55:00|2670.15|2668.15|2674.4|2672.4|2674.65|2672.65|2668.15|2666.15|0
1636056000000|2021-11-04 20:00:00|2675.15|2673.15|2672.15|2670.15|2675.15|2673.15|2671.9|2669.9|0
1636056300000|2021-11-04 20:05:00|2672.4|2670.4|2672.4|2670.4|2673.4|2671.4|2671.9|2669.9|0
1636056600000|2021-11-04 20:10:00|2672.65|2670.65|2673.9|2671.9|2674.15|2672.15|2672.15|2670.15|0
1636056900000|2021-11-04 20:15:00|2673.85|2671.45|2674.1|2671.7|2674.35|2671.95|2673.35|2670.95|0
1636057200000|2021-11-04 20:20:00|2673.85|2671.45|2674.35|2671.95|2674.6|2672.2|2673.85|2671.45|0
1636057500000|2021-11-04 20:25:00|2674.6|2672.2|2674.35|2671.95|2674.6|2672.2|2674.35|2671.95|0
1636057800000|2021-11-04 20:30:00|2674.6|2672.2|2676.85|2674.45|2676.85|2674.45|2674.6|2672.2|0
1636058100000|2021-11-04 20:35:00|2677.1|2674.7|2674.35|2671.95|2677.6|2675.2|2674.35|2671.95|0
1636058400000|2021-11-04 20:40:00|2674.6|2672.2|2674.35|2671.95|2674.6|2672.2|2674.1|2671.7|0
1636058700000|2021-11-04 20:45:00|2674.1|2671.7|2673.35|2670.95|2674.85|2672.45|2673.35|2670.95|0
1636059000000|2021-11-04 20:50:00|2673.6|2671.2|2674.1|2671.7|2674.1|2671.7|2673.1|2670.7|0
1636059300000|2021-11-04 20:55:00|2674.35|2671.95|2673.97|2671.57|2674.85|2672.45|2673.6|2671.2|0
1636059600000|2021-11-04 21:00:00|2674.02|2671.62|2673.87|2671.47|2674.27|2671.87|2673.87|2671.47|0
1636059900000|2021-11-04 21:05:00|2673.84|2671.44|2673.98|2671.58|2674.02|2671.62|2673.69|2671.29|0
1636060200000|2021-11-04 21:10:00|2673.84|2671.44|2674.38|2671.98|2674.42|2672.02|2673.84|2671.44|0
1636060500000|2021-11-04 21:15:00|2674.35|2671.95|2674.38|2671.98|2674.38|2671.98|2674.31|2671.91|0
1636061100000|2021-11-04 21:25:00|2674.42|2672.02|2674.38|2671.98|2674.42|2672.02|2674.38|2671.98|0
1636061400000|2021-11-04 21:30:00|2674.42|2672.02|2674.46|2672.06|2674.46|2672.06|2674.38|2671.98|0
1636061700000|2021-11-04 21:35:00|2674.42|2672.02|2674.64|2672.24|2674.64|2672.24|2674.42|2672.02|0
1636062000000|2021-11-04 21:40:00|2673.43|2671.03|2674.27|2671.87|2674.27|2671.87|2673.43|2671.03|0
1636062300000|2021-11-04 21:45:00|2674.02|2671.62|2674.2|2671.8|2674.27|2671.87|2674.02|2671.62|0
1636062600000|2021-11-04 21:50:00|2674.02|2671.62|2674.24|2671.84|2674.24|2671.84|2674.02|2671.62|0
1636062900000|2021-11-04 21:55:00|2674.02|2671.62|2673.62|2671.22|2674.24|2671.84|2673.62|2671.22|0
1636063200000|2021-11-04 22:00:00|2671.97|2669.57|2672.35|2669.95|2673.6|2671.2|2671.97|2669.57|0
1636063500000|2021-11-04 22:05:00|2672.1|2669.7|2672.35|2669.95|2672.6|2670.2|2672.1|2669.7|0
1636063800000|2021-11-04 22:10:00|2672.6|2670.2|2673.35|2670.95|2673.35|2670.95|2672.6|2670.2|0
1636064100000|2021-11-04 22:15:00|2673.22|2670.82|2674.35|2671.95|2674.35|2671.95|2672.85|2670.45|0
1636064400000|2021-11-04 22:20:00|2673.85|2671.45|2675.6|2673.2|2675.6|2673.2|2673.85|2671.45|0
1636064700000|2021-11-04 22:25:00|2675.85|2673.45|2676.1|2673.7|2677.1|2674.7|2675.85|2673.45|0
1636065000000|2021-11-04 22:30:00|2676.35|2673.95|2675.85|2673.45|2676.85|2674.45|2675.6|2673.2|0
1636065300000|2021-11-04 22:35:00|2676.1|2673.7|2675.85|2673.45|2676.85|2674.45|2675.85|2673.45|0
1636065600000|2021-11-04 22:40:00|2675.6|2673.2|2675.1|2672.7|2675.6|2673.2|2674.85|2672.45|0
1636065900000|2021-11-04 22:45:00|2675.35|2672.95|2676.35|2673.95|2676.35|2673.95|2675.1|2672.7|0
1636066200000|2021-11-04 22:50:00|2676.6|2674.2|2675.6|2673.2|2676.85|2674.45|2675.35|2672.95|0
1636066500000|2021-11-04 22:55:00|2675.85|2673.45|2676.1|2673.7|2676.35|2673.95|2675.85|2673.45|0
1636066800000|2021-11-04 23:00:00|2676.35|2673.95|2675.85|2673.45|2676.35|2673.95|2675.35|2672.95|0
1636067100000|2021-11-04 23:05:00|2675.72|2673.32|2676.6|2674.2|2676.6|2674.2|2675.6|2673.2|0
1636067400000|2021-11-04 23:10:00|2676.35|2673.95|2676.1|2673.7|2676.35|2673.95|2676.1|2673.7|0
1636067700000|2021-11-04 23:15:00|2675.85|2673.45|2675.47|2673.07|2675.85|2673.45|2675.35|2672.95|0
1636068000000|2021-11-04 23:20:00|2675.35|2672.95|2675.1|2672.7|2675.35|2672.95|2674.85|2672.45|0
1636068300000|2021-11-04 23:25:00|2675.35|2672.95|2674.6|2672.2|2675.35|2672.95|2674.6|2672.2|0
1636068600000|2021-11-04 23:30:00|2674.85|2672.45|2676.35|2673.95|2676.6|2674.2|2674.35|2671.95|0
1636068900000|2021-11-04 23:35:00|2676.6|2674.2|2675.6|2673.2|2676.6|2674.2|2675.35|2672.95|0
1636069200000|2021-11-04 23:40:00|2675.35|2672.95|2676.1|2673.7|2676.6|2674.2|2675.35|2672.95|0
1636069500000|2021-11-04 23:45:00|2676.6|2674.2|2676.6|2674.2|2676.85|2674.45|2676.35|2673.95|0
1636069800000|2021-11-04 23:50:00|2676.85|2674.45|2678.35|2675.95|2678.35|2675.95|2676.85|2674.45|0
1636070100000|2021-11-04 23:55:00|2678.6|2676.2|2678.1|2675.7|2678.6|2676.2|2677.6|2675.2|0
1636070400000|2021-11-05 00:00:00|2677.85|2675.45|2677.1|2674.7|2678.1|2675.7|2676.85|2674.45|0
1636070700000|2021-11-05 00:05:00|2677.35|2674.95|2676.6|2674.2|2677.6|2675.2|2675.85|2673.45|0
1636071000000|2021-11-05 00:10:00|2676.35|2673.95|2675.6|2673.2|2676.85|2674.45|2675.6|2673.2|0
1636071300000|2021-11-05 00:15:00|2675.85|2673.45|2676.6|2674.2|2677.1|2674.7|2675.6|2673.2|0
1636071600000|2021-11-05 00:20:00|2676.35|2673.95|2676.35|2673.95|2676.6|2674.2|2675.6|2673.2|0
1636071900000|2021-11-05 00:25:00|2676.1|2673.7|2674.85|2672.45|2676.1|2673.7|2674.35|2671.95|0
1636072200000|2021-11-05 00:30:00|2674.6|2672.2|2673.1|2670.7|2674.85|2672.45|2673.1|2670.7|0
1636072500000|2021-11-05 00:35:00|2673.35|2670.95|2673.1|2670.7|2673.35|2670.95|2672.6|2670.2|0
1636072800000|2021-11-05 00:40:00|2672.85|2670.45|2673.35|2670.95|2673.35|2670.95|2672.1|2669.7|0
1636073100000|2021-11-05 00:45:00|2673.1|2670.7|2673.35|2670.95|2673.6|2671.2|2672.6|2670.2|0
1636073400000|2021-11-05 00:50:00|2673.1|2670.7|2673.35|2670.95|2673.35|2670.95|2672.6|2670.2|0
1636073700000|2021-11-05 00:55:00|2673.6|2671.2|2673.85|2671.45|2674.1|2671.7|2673.35|2670.95|0
1636074000000|2021-11-05 01:00:00|2674.1|2671.7|2671.35|2668.95|2674.35|2671.95|2671.35|2668.95|0
1636074300000|2021-11-05 01:05:00|2671.6|2669.2|2672.85|2670.45|2673.1|2670.7|2671.35|2668.95|0
1636074600000|2021-11-05 01:10:00|2673.1|2670.7|2673.6|2671.2|2673.85|2671.45|2672.6|2670.2|0
1636074900000|2021-11-05 01:15:00|2673.85|2671.45|2674.1|2671.7|2675.1|2672.7|2673.85|2671.45|0
1636075200000|2021-11-05 01:20:00|2673.85|2671.45|2674.85|2672.45|2675.1|2672.7|2673.6|2671.2|0
1636075500000|2021-11-05 01:25:00|2675.1|2672.7|2673.85|2671.45|2675.1|2672.7|2673.35|2670.95|0
1636075800000|2021-11-05 01:30:00|2673.6|2671.2|2672.1|2669.7|2673.85|2671.45|2672.1|2669.7|0
1636076100000|2021-11-05 01:35:00|2672.35|2669.95|2670.85|2668.45|2673.1|2670.7|2670.35|2667.95|0
1636076400000|2021-11-05 01:40:00|2670.6|2668.2|2671.35|2668.95|2671.85|2669.45|2670.6|2668.2|0
1636076700000|2021-11-05 01:45:00|2671.6|2669.2|2672.35|2669.95|2672.85|2670.45|2671.35|2668.95|0
1636077000000|2021-11-05 01:50:00|2672.6|2670.2|2671.85|2669.45|2672.85|2670.45|2671.6|2669.2|0
1636077300000|2021-11-05 01:55:00|2671.72|2669.32|2671.1|2668.7|2671.72|2669.32|2670.6|2668.2|0
1636077600000|2021-11-05 02:00:00|2670.85|2668.45|2671.6|2669.2|2671.6|2669.2|2670.6|2668.2|0
1636077900000|2021-11-05 02:05:00|2671.72|2669.32|2672.6|2670.2|2673.1|2670.7|2671.72|2669.32|0
1636078200000|2021-11-05 02:10:00|2672.72|2670.32|2672.6|2670.2|2673.1|2670.7|2672.35|2669.95|0
1636078500000|2021-11-05 02:15:00|2672.85|2670.45|2672.35|2669.95|2672.85|2670.45|2671.85|2669.45|0
1636078800000|2021-11-05 02:20:00|2672.6|2670.2|2672.6|2670.2|2672.6|2670.2|2671.85|2669.45|0
1636079100000|2021-11-05 02:25:00|2672.85|2670.45|2673.85|2671.45|2673.85|2671.45|2672.85|2670.45|0
1636079400000|2021-11-05 02:30:00|2673.6|2671.2|2672.85|2670.45|2673.85|2671.45|2672.85|2670.45|0
1636079700000|2021-11-05 02:35:00|2673.1|2670.7|2673.1|2670.7|2673.35|2670.95|2672.85|2670.45|0
1636080000000|2021-11-05 02:40:00|2672.85|2670.45|2673.6|2671.2|2673.85|2671.45|2672.85|2670.45|0
1636080300000|2021-11-05 02:45:00|2673.35|2670.95|2674.1|2671.7|2674.85|2672.45|2673.1|2670.7|0
1636080600000|2021-11-05 02:50:00|2674.22|2671.82|2674.1|2671.7|2674.35|2671.95|2673.85|2671.45|0
1636080900000|2021-11-05 02:55:00|2673.85|2671.45|2673.6|2671.2|2674.35|2671.95|2673.6|2671.2|0
1636081200000|2021-11-05 03:00:00|2674.35|2671.95|2674.1|2671.7|2674.85|2672.45|2673.6|2671.2|0
1636081500000|2021-11-05 03:05:00|2673.85|2671.45|2674.22|2671.82|2674.35|2671.95|2673.85|2671.45|0
1636081800000|2021-11-05 03:10:00|2674.35|2671.95|2674.35|2671.95|2674.6|2672.2|2673.85|2671.45|0
1636082100000|2021-11-05 03:15:00|2674.1|2671.7|2674.35|2671.95|2674.6|2672.2|2674.1|2671.7|0
1636082400000|2021-11-05 03:20:00|2674.1|2671.7|2674.1|2671.7|2674.6|2672.2|2673.85|2671.45|0
1636082700000|2021-11-05 03:25:00|2674.35|2671.95|2674.1|2671.7|2674.6|2672.2|2674.1|2671.7|0
1636083000000|2021-11-05 03:30:00|2673.97|2671.57|2674.1|2671.7|2674.35|2671.95|2673.85|2671.45|0
1636083300000|2021-11-05 03:35:00|2673.85|2671.45|2674.1|2671.7|2674.1|2671.7|2673.85|2671.45|0
1636083600000|2021-11-05 03:40:00|2673.85|2671.45|2672.6|2670.2|2673.85|2671.45|2672.1|2669.7|0
1636083900000|2021-11-05 03:45:00|2672.35|2669.95|2673.6|2671.2|2673.6|2671.2|2672.35|2669.95|0
1636084200000|2021-11-05 03:50:00|2673.35|2670.95|2673.85|2671.45|2673.85|2671.45|2673.35|2670.95|0
1636084500000|2021-11-05 03:55:00|2674.1|2671.7|2674.1|2671.7|2674.35|2671.95|2674.1|2671.7|0
1636084800000|2021-11-05 04:00:00|2673.85|2671.45|2674.1|2671.7|2674.1|2671.7|2673.85|2671.45|0
1636085100000|2021-11-05 04:05:00|2674.35|2671.95|2674.85|2672.45|2674.85|2672.45|2674.1|2671.7|0
1636085400000|2021-11-05 04:10:00|2674.6|2672.2|2674.85|2672.45|2675.1|2672.7|2674.6|2672.2|0
1636085700000|2021-11-05 04:15:00|2675.1|2672.7|2674.6|2672.2|2675.1|2672.7|2674.6|2672.2|0
1636086000000|2021-11-05 04:20:00|2674.85|2672.45|2674.6|2672.2|2674.85|2672.45|2674.6|2672.2|0
1636086300000|2021-11-05 04:25:00|2674.47|2672.07|2674.6|2672.2|2674.6|2672.2|2674.35|2671.95|0
1636086600000|2021-11-05 04:30:00|2674.85|2672.45|2675.1|2672.7|2675.35|2672.95|2674.6|2672.2|0
1636086900000|2021-11-05 04:35:00|2675.22|2672.82|2675.6|2673.2|2675.85|2673.45|2674.85|2672.45|0
1636087200000|2021-11-05 04:40:00|2675.35|2672.95|2675.1|2672.7|2675.35|2672.95|2674.97|2672.57|0
1636087500000|2021-11-05 04:45:00|2675.35|2672.95|2675.1|2672.7|2675.35|2672.95|2675.1|2672.7|0
1636087800000|2021-11-05 04:50:00|2675.35|2672.95|2675.35|2672.95|2675.35|2672.95|2675.1|2672.7|0
1636088100000|2021-11-05 04:55:00|2675.6|2673.2|2675.35|2672.95|2675.6|2673.2|2675.22|2672.82|0
1636088400000|2021-11-05 05:00:00|2675.1|2672.7|2675.1|2672.7|2675.6|2673.2|2675.1|2672.7|0
1636088700000|2021-11-05 05:05:00|2674.85|2672.45|2674.85|2672.45|2675.35|2672.95|2674.35|2671.95|0
1636089000000|2021-11-05 05:10:00|2674.6|2672.2|2674.85|2672.45|2675.1|2672.7|2674.35|2671.95|0
1636089300000|2021-11-05 05:15:00|2674.72|2672.32|2675.1|2672.7|2675.1|2672.7|2674.6|2672.2|0
1636089600000|2021-11-05 05:20:00|2674.85|2672.45|2674.6|2672.2|2675.1|2672.7|2674.6|2672.2|0
1636089900000|2021-11-05 05:25:00|2674.85|2672.45|2675.1|2672.7|2675.35|2672.95|2674.6|2672.2|0
1636090200000|2021-11-05 05:30:00|2675.35|2672.95|2674.85|2672.45|2675.35|2672.95|2674.85|2672.45|0
1636090500000|2021-11-05 05:35:00|2675.1|2672.7|2675.35|2672.95|2675.35|2672.95|2674.85|2672.45|0
1636090800000|2021-11-05 05:40:00|2675.22|2672.82|2674.85|2672.45|2675.22|2672.82|2674.85|2672.45|0
1636091100000|2021-11-05 05:45:00|2674.72|2672.32|2674.6|2672.2|2674.85|2672.45|2674.35|2671.95|0
1636091400000|2021-11-05 05:50:00|2674.85|2672.45|2674.85|2672.45|2675.35|2672.95|2674.85|2672.45|0
1636091700000|2021-11-05 05:55:00|2674.6|2672.2|2674.6|2672.2|2674.85|2672.45|2674.35|2671.95|0
1636092000000|2021-11-05 06:00:00|2674.35|2671.95|2674.6|2672.2|2675.1|2672.7|2673.6|2671.2|0
1636092300000|2021-11-05 06:05:00|2674.35|2671.95|2674.6|2672.2|2674.6|2672.2|2674.1|2671.7|0
1636092600000|2021-11-05 06:10:00|2674.35|2671.95|2674.85|2672.45|2675.1|2672.7|2674.22|2671.82|0
1636092900000|2021-11-05 06:15:00|2674.6|2672.2|2674.85|2672.45|2674.85|2672.45|2674.35|2671.95|0
1636093200000|2021-11-05 06:20:00|2674.6|2672.2|2674.1|2671.7|2674.6|2672.2|2674.1|2671.7|0
1636093500000|2021-11-05 06:25:00|2673.85|2671.45|2673.6|2671.2|2674.1|2671.7|2673.6|2671.2|0
1636093800000|2021-11-05 06:30:00|2673.35|2670.95|2673.1|2670.7|2673.6|2671.2|2673.1|2670.7|0
1636094100000|2021-11-05 06:35:00|2673.35|2670.95|2673.6|2671.2|2674.1|2671.7|2673.1|2670.7|0
1636094400000|2021-11-05 06:40:00|2673.85|2671.45|2674.1|2671.7|2674.1|2671.7|2673.6|2671.2|0
1636094700000|2021-11-05 06:45:00|2673.85|2671.45|2672.85|2670.45|2673.85|2671.45|2672.85|2670.45|0
1636095000000|2021-11-05 06:50:00|2672.72|2670.32|2673.35|2670.95|2673.35|2670.95|2672.6|2670.2|0
1636095300000|2021-11-05 06:55:00|2673.22|2670.82|2673.85|2671.45|2673.85|2671.45|2672.6|2670.2|0
1636095600000|2021-11-05 07:00:00|2673.6|2671.2|2672.6|2670.2|2673.6|2671.2|2672.1|2669.7|0
1636095900000|2021-11-05 07:05:00|2672.4|2670.4|2671.9|2669.9|2672.65|2670.65|2671.65|2669.65|0
1636096200000|2021-11-05 07:10:00|2671.65|2669.65|2671.65|2669.65|2672.15|2670.15|2671.4|2669.4|0
1636096500000|2021-11-05 07:15:00|2671.52|2669.52|2671.4|2669.4|2672.15|2670.15|2671.4|2669.4|0
1636096800000|2021-11-05 07:20:00|2671.65|2669.65|2671.9|2669.9|2672.15|2670.15|2671.4|2669.4|0
1636097100000|2021-11-05 07:25:00|2671.65|2669.65|2670.65|2668.65|2671.65|2669.65|2670.4|2668.4|0
1636097400000|2021-11-05 07:30:00|2670.4|2668.4|2668.9|2666.9|2670.4|2668.4|2668.9|2666.9|0
1636097700000|2021-11-05 07:35:00|2669.15|2667.15|2669.4|2667.4|2669.9|2667.9|2668.9|2666.9|0
1636098000000|2021-11-05 07:40:00|2669.15|2667.15|2669.9|2667.9|2669.9|2667.9|2668.65|2666.65|0
1636098300000|2021-11-05 07:45:00|2669.65|2667.65|2670.15|2668.15|2670.15|2668.15|2669.65|2667.65|0
1636098600000|2021-11-05 07:50:00|2670.4|2668.4|2670.65|2668.65|2670.9|2668.9|2670.4|2668.4|0
1636098900000|2021-11-05 07:55:00|2670.77|2668.77|2671.4|2669.4|2671.9|2669.9|2670.77|2668.77|0
1636099200000|2021-11-05 08:00:00|2672.15|2670.15|2673.65|2671.65|2673.65|2671.65|2671.65|2669.65|0
1636099500000|2021-11-05 08:05:00|2673.4|2671.4|2674.4|2672.4|2674.65|2672.65|2673.15|2671.15|0
1636099800000|2021-11-05 08:10:00|2674.52|2672.52|2676.4|2674.4|2676.65|2674.65|2672.65|2670.65|0
1636100100000|2021-11-05 08:15:00|2676.65|2674.65|2676.65|2674.65|2677.15|2675.15|2675.9|2673.9|0
1636100400000|2021-11-05 08:20:00|2676.9|2674.9|2677.15|2675.15|2677.4|2675.4|2676.15|2674.15|0
1636100700000|2021-11-05 08:25:00|2676.9|2674.9|2675.65|2673.65|2677.65|2675.65|2674.9|2672.9|0
1636101000000|2021-11-05 08:30:00|2675.9|2673.9|2675.4|2673.4|2675.9|2673.9|2674.65|2672.65|0
1636101300000|2021-11-05 08:35:00|2675.27|2673.27|2675.4|2673.4|2676.4|2674.4|2675.27|2673.27|0
1636101600000|2021-11-05 08:40:00|2675.15|2673.15|2675.65|2673.65|2675.9|2673.9|2674.65|2672.65|0
1636101900000|2021-11-05 08:45:00|2675.52|2673.52|2675.4|2673.4|2675.9|2673.9|2675.4|2673.4|0
1636102200000|2021-11-05 08:50:00|2675.65|2673.65|2675.65|2673.65|2675.9|2673.9|2675.4|2673.4|0
1636102500000|2021-11-05 08:55:00|2675.9|2673.9|2675.4|2673.4|2675.9|2673.9|2674.65|2672.65|0
1636102800000|2021-11-05 09:00:00|2675.65|2673.65|2677.9|2675.9|2678.15|2676.15|2675.65|2673.65|0
1636103100000|2021-11-05 09:05:00|2678.15|2676.15|2677.4|2675.4|2678.15|2676.15|2676.9|2674.9|0
1636103400000|2021-11-05 09:10:00|2677.52|2675.52|2677.4|2675.4|2677.65|2675.65|2676.9|2674.9|0
1636103700000|2021-11-05 09:15:00|2677.65|2675.65|2677.4|2675.4|2677.9|2675.9|2677.15|2675.15|0
1636104000000|2021-11-05 09:20:00|2677.52|2675.52|2677.52|2675.52|2678.15|2676.15|2677.4|2675.4|0
1636104300000|2021-11-05 09:25:00|2677.4|2675.4|2679.15|2677.15|2679.9|2677.9|2677.4|2675.4|0
1636104600000|2021-11-05 09:30:00|2679.4|2677.4|2679.65|2677.65|2680.15|2678.15|2679.15|2677.15|0
1636104900000|2021-11-05 09:35:00|2679.4|2677.4|2680.15|2678.15|2680.65|2678.65|2678.9|2676.9|0
1636105200000|2021-11-05 09:40:00|2679.9|2677.9|2680.9|2678.9|2681.15|2679.15|2679.9|2677.9|0
1636105500000|2021-11-05 09:45:00|2681.15|2679.15|2682.4|2680.4|2682.65|2680.65|2680.9|2678.9|0
1636105800000|2021-11-05 09:50:00|2682.15|2680.15|2682.65|2680.65|2683.4|2681.4|2682.15|2680.15|0
1636106100000|2021-11-05 09:55:00|2682.9|2680.9|2683.9|2681.9|2684.4|2682.4|2682.9|2680.9|0
1636106400000|2021-11-05 10:00:00|2683.65|2681.65|2683.65|2681.65|2685.15|2683.15|2683.65|2681.65|0
1636106700000|2021-11-05 10:05:00|2683.4|2681.4|2684.15|2682.15|2684.4|2682.4|2683.15|2681.15|0
1636107000000|2021-11-05 10:10:00|2684.4|2682.4|2683.9|2681.9|2684.4|2682.4|2683.65|2681.65|0
1636107300000|2021-11-05 10:15:00|2684.15|2682.15|2684.9|2682.9|2685.65|2683.65|2683.9|2681.9|0
1636107600000|2021-11-05 10:20:00|2685.15|2683.15|2685.65|2683.65|2685.9|2683.9|2684.9|2682.9|0
1636107900000|2021-11-05 10:25:00|2685.4|2683.4|2685.15|2683.15|2686.15|2684.15|2684.9|2682.9|0
1636108200000|2021-11-05 10:30:00|2684.9|2682.9|2684.65|2682.65|2684.9|2682.9|2684.15|2682.15|0
1636108500000|2021-11-05 10:35:00|2684.9|2682.9|2684.9|2682.9|2685.15|2683.15|2684.4|2682.4|0
1636108800000|2021-11-05 10:40:00|2685.15|2683.15|2684.27|2682.27|2685.15|2683.15|2684.15|2682.15|0
1636109100000|2021-11-05 10:45:00|2684.15|2682.15|2684.9|2682.9|2685.15|2683.15|2684.15|2682.15|0
1636109400000|2021-11-05 10:50:00|2685.15|2683.15|2686.15|2684.15|2686.4|2684.4|2684.9|2682.9|0
1636109700000|2021-11-05 10:55:00|2685.9|2683.9|2686.15|2684.15|2686.4|2684.4|2685.4|2683.4|0
1636110000000|2021-11-05 11:00:00|2686.4|2684.4|2686.15|2684.15|2686.9|2684.9|2685.4|2683.4|0
1636110300000|2021-11-05 11:05:00|2685.9|2683.9|2686.4|2684.4|2686.9|2684.9|2685.9|2683.9|0
1636110600000|2021-11-05 11:10:00|2686.65|2684.65|2685.4|2683.4|2688.4|2686.4|2684.65|2682.65|0
1636110900000|2021-11-05 11:15:00|2685.15|2683.15|2684.9|2682.9|2685.15|2683.15|2684.15|2682.15|0
1636111200000|2021-11-05 11:20:00|2684.15|2682.15|2683.15|2681.15|2684.9|2682.9|2683.15|2681.15|0
1636111500000|2021-11-05 11:25:00|2683.4|2681.4|2682.15|2680.15|2684.4|2682.4|2681.52|2679.52|0
1636111800000|2021-11-05 11:30:00|2681.9|2679.9|2683.65|2681.65|2684.4|2682.4|2681.65|2679.65|0
1636112100000|2021-11-05 11:35:00|2683.9|2681.9|2684.65|2682.65|2684.9|2682.9|2683.9|2681.9|0
1636112400000|2021-11-05 11:40:00|2684.9|2682.9|2685.15|2683.15|2685.15|2683.15|2684.15|2682.15|0
1636112700000|2021-11-05 11:45:00|2685.4|2683.4|2684.65|2682.65|2685.4|2683.4|2684.65|2682.65|0
1636113000000|2021-11-05 11:50:00|2684.4|2682.4|2684.65|2682.65|2684.65|2682.65|2683.9|2681.9|0
1636113300000|2021-11-05 11:55:00|2684.9|2682.9|2685.15|2683.15|2685.15|2683.15|2684.4|2682.4|0
1636113600000|2021-11-05 12:00:00|2685.4|2683.4|2684.4|2682.4|2685.65|2683.65|2684.15|2682.15|0
1636113900000|2021-11-05 12:05:00|2684.65|2682.65|2684.4|2682.4|2685.4|2683.4|2684.15|2682.15|0
1636114200000|2021-11-05 12:10:00|2684.15|2682.15|2685.15|2683.15|2685.9|2683.9|2684.15|2682.15|0
1636114500000|2021-11-05 12:15:00|2684.9|2682.9|2685.65|2683.65|2685.9|2683.9|2684.4|2682.4|0
1636114800000|2021-11-05 12:20:00|2685.4|2683.4|2686.15|2684.15|2686.15|2684.15|2685.15|2683.15|0
1636115100000|2021-11-05 12:25:00|2685.9|2683.9|2685.9|2683.9|2686.65|2684.65|2685.65|2683.65|0
1636115400000|2021-11-05 12:30:00|2685.4|2683.4|2691.65|2689.65|2691.9|2689.9|2684.15|2682.15|0
1636115700000|2021-11-05 12:35:00|2691.9|2689.9|2691.4|2689.4|2697.4|2695.4|2691.15|2689.15|0
1636116000000|2021-11-05 12:40:00|2691.65|2689.65|2692.65|2690.65|2693.4|2691.4|2690.9|2688.9|0
1636116300000|2021-11-05 12:45:00|2692.4|2690.4|2694.15|2692.15|2694.4|2692.4|2690.9|2688.9|0
1636116600000|2021-11-05 12:50:00|2694.4|2692.4|2695.9|2693.9|2695.9|2693.9|2693.15|2691.15|0
1636116900000|2021-11-05 12:55:00|2695.65|2693.65|2694.65|2692.65|2695.65|2693.65|2694.15|2692.15|0
1636117200000|2021-11-05 13:00:00|2694.9|2692.9|2694.9|2692.9|2695.65|2693.65|2693.15|2691.15|0
1636117500000|2021-11-05 13:05:00|2694.65|2692.65|2695.15|2693.15|2695.4|2693.4|2694.4|2692.4|0
1636117800000|2021-11-05 13:10:00|2695.4|2693.4|2695.9|2693.9|2695.9|2693.9|2694.15|2692.15|0
1636118100000|2021-11-05 13:15:00|2695.65|2693.65|2696.15|2694.15|2696.65|2694.65|2695.65|2693.65|0
1636118400000|2021-11-05 13:20:00|2696.4|2694.4|2699.4|2697.4|2699.65|2697.65|2696.4|2694.4|0
1636118700000|2021-11-05 13:25:00|2698.9|2696.9|2698.9|2696.9|2700.15|2698.15|2698.15|2696.15|0
1636119000000|2021-11-05 13:30:00|2698.65|2696.65|2702.65|2700.65|2702.9|2700.9|2696.15|2694.15|0
1636119300000|2021-11-05 13:35:00|2702.9|2700.9|2704.9|2702.9|2706.4|2704.4|2702.9|2700.9|0
1636119600000|2021-11-05 13:40:00|2705.4|2703.4|2709.15|2707.15|2709.4|2707.4|2705.4|2703.4|0
1636119900000|2021-11-05 13:45:00|2709.65|2707.65|2705.9|2703.9|2709.9|2707.9|2704.15|2702.15|0
1636120200000|2021-11-05 13:50:00|2706.9|2704.9|2705.15|2703.15|2706.9|2704.9|2704.4|2702.4|0
1636120500000|2021-11-05 13:55:00|2704.9|2702.9|2708.65|2706.65|2708.65|2706.65|2704.65|2702.65|0
1636120800000|2021-11-05 14:00:00|2708.4|2706.4|2712.15|2710.15|2712.65|2710.65|2707.65|2705.65|0
1636121100000|2021-11-05 14:05:00|2712.65|2710.65|2707.4|2705.4|2712.65|2710.65|2707.15|2705.15|0
1636121400000|2021-11-05 14:10:00|2707.65|2705.65|2709.65|2707.65|2710.15|2708.15|2706.65|2704.65|0
1636121700000|2021-11-05 14:15:00|2709.4|2707.4|2708.9|2706.9|2710.9|2708.9|2708.4|2706.4|0
1636122000000|2021-11-05 14:20:00|2708.65|2706.65|2707.15|2705.15|2708.9|2706.9|2707.15|2705.15|0
1636122300000|2021-11-05 14:25:00|2707.4|2705.4|2705.9|2703.9|2707.4|2705.4|2704.4|2702.4|0
1636122600000|2021-11-05 14:30:00|2706.15|2704.15|2705.9|2703.9|2708.15|2706.15|2705.9|2703.9|0
1636122900000|2021-11-05 14:35:00|2706.15|2704.15|2707.15|2705.15|2709.15|2707.15|2705.9|2703.9|0
1636123200000|2021-11-05 14:40:00|2707.4|2705.4|2708.15|2706.15|2708.9|2706.9|2706.15|2704.15|0
1636123500000|2021-11-05 14:45:00|2708.4|2706.4|2707.9|2705.9|2709.65|2707.65|2707.9|2705.9|0
1636123800000|2021-11-05 14:50:00|2708.15|2706.15|2708.4|2706.4|2709.15|2707.15|2707.65|2705.65|0
1636124100000|2021-11-05 14:55:00|2708.15|2706.15|2707.15|2705.15|2708.9|2706.9|2705.65|2703.65|0
1636124400000|2021-11-05 15:00:00|2707.4|2705.4|2706.4|2704.4|2708.65|2706.65|2706.4|2704.4|0
1636124700000|2021-11-05 15:05:00|2706.65|2704.65|2707.9|2705.9|2708.27|2706.27|2706.65|2704.65|0
1636125000000|2021-11-05 15:10:00|2708.15|2706.15|2707.4|2705.4|2709.4|2707.4|2707.4|2705.4|0
1636125300000|2021-11-05 15:15:00|2707.15|2705.15|2706.4|2704.4|2707.65|2705.65|2705.9|2703.9|0
1636125600000|2021-11-05 15:20:00|2706.15|2704.15|2705.4|2703.4|2706.9|2704.9|2704.9|2702.9|0
1636125900000|2021-11-05 15:25:00|2705.15|2703.15|2702.4|2700.4|2705.65|2703.65|2702.15|2700.15|0
1636126200000|2021-11-05 15:30:00|2702.15|2700.15|2704.15|2702.15|2705.15|2703.15|2702.15|2700.15|0
1636126500000|2021-11-05 15:35:00|2704.4|2702.4|2704.9|2702.9|2705.4|2703.4|2702.65|2700.65|0
1636126800000|2021-11-05 15:40:00|2705.15|2703.15|2703.4|2701.4|2705.15|2703.15|2702.4|2700.4|0
1636127100000|2021-11-05 15:45:00|2702.9|2700.9|2705.65|2703.65|2706.65|2704.65|2701.9|2699.9|0
1636127400000|2021-11-05 15:50:00|2705.4|2703.4|2702.15|2700.15|2705.65|2703.65|2701.15|2699.15|0
1636127700000|2021-11-05 15:55:00|2702.4|2700.4|2699.4|2697.4|2703.15|2701.15|2699.4|2697.4|0
1636128000000|2021-11-05 16:00:00|2698.9|2696.9|2701.65|2699.65|2702.4|2700.4|2698.65|2696.65|0
1636128300000|2021-11-05 16:05:00|2701.9|2699.9|2700.9|2698.9|2702.15|2700.15|2699.65|2697.65|0
1636128600000|2021-11-05 16:10:00|2701.15|2699.15|2700.15|2698.15|2702.15|2700.15|2698.9|2696.9|0
1636128900000|2021-11-05 16:15:00|2700.4|2698.4|2700.65|2698.65|2701.15|2699.15|2699.4|2697.4|0
1636129200000|2021-11-05 16:20:00|2700.9|2698.9|2700.65|2698.65|2701.9|2699.9|2700.4|2698.4|0
1636129500000|2021-11-05 16:25:00|2700.4|2698.4|2701.4|2699.4|2701.9|2699.9|2699.65|2697.65|0
1636129800000|2021-11-05 16:30:00|2701.15|2699.15|2702.4|2700.4|2702.65|2700.65|2701.15|2699.15|0
1636130100000|2021-11-05 16:35:00|2702.15|2700.15|2700.65|2698.65|2702.9|2700.9|2698.65|2696.65|0
1636130400000|2021-11-05 16:40:00|2700.9|2698.9|2698.4|2696.4|2700.9|2698.9|2698.15|2696.15|0
1636130700000|2021-11-05 16:45:00|2698.15|2696.15|2696.9|2694.9|2698.15|2696.15|2696.4|2694.4|0
1636131000000|2021-11-05 16:50:00|2697.15|2695.15|2697.4|2695.4|2698.4|2696.4|2695.15|2693.15|0
1636131300000|2021-11-05 16:55:00|2697.65|2695.65|2695.4|2693.4|2697.9|2695.9|2693.9|2691.9|0
1636131600000|2021-11-05 17:00:00|2695.65|2693.65|2696.65|2694.65|2697.15|2695.15|2693.9|2691.9|0
1636131900000|2021-11-05 17:05:00|2696.4|2694.4|2691.15|2689.15|2696.9|2694.9|2691.15|2689.15|0
1636132200000|2021-11-05 17:10:00|2691.4|2689.4|2688.65|2686.65|2692.15|2690.15|2687.41|2685.41|0
1636132500000|2021-11-05 17:15:00|2688.4|2686.4|2689.4|2687.4|2690.15|2688.15|2687.16|2685.16|0
1636132800000|2021-11-05 17:20:00|2689.65|2687.65|2685.41|2683.41|2689.65|2687.65|2685.41|2683.41|0
1636133100000|2021-11-05 17:25:00|2685.16|2683.16|2675.41|2673.41|2685.16|2683.16|2675.41|2673.41|0
1636133400000|2021-11-05 17:30:00|2675.66|2673.66|2685.16|2683.16|2685.66|2683.66|2675.41|2673.41|0
1636133700000|2021-11-05 17:35:00|2684.91|2682.91|2681.91|2679.91|2685.41|2683.41|2680.91|2678.91|0
1636134000000|2021-11-05 17:40:00|2681.66|2679.66|2681.16|2679.16|2682.91|2680.91|2680.16|2678.16|0
1636134300000|2021-11-05 17:45:00|2681.41|2679.41|2680.91|2678.91|2681.66|2679.66|2677.66|2675.66|0
1636134600000|2021-11-05 17:50:00|2680.41|2678.41|2685.41|2683.41|2685.66|2683.66|2680.16|2678.16|0
1636134900000|2021-11-05 17:55:00|2685.16|2683.16|2688.16|2686.16|2688.16|2686.16|2683.16|2681.16|0
1636135200000|2021-11-05 18:00:00|2687.66|2685.66|2688.91|2686.91|2689.16|2687.16|2685.91|2683.91|0
1636135500000|2021-11-05 18:05:00|2688.66|2686.66|2690.91|2688.91|2692.41|2690.41|2688.66|2686.66|0
1636135800000|2021-11-05 18:10:00|2690.66|2688.66|2692.41|2690.41|2692.91|2690.91|2689.66|2687.66|0
1636136100000|2021-11-05 18:15:00|2692.16|2690.16|2692.91|2690.91|2693.16|2691.16|2691.41|2689.41|0
1636136400000|2021-11-05 18:20:00|2692.78|2690.78|2688.16|2686.16|2693.41|2691.41|2688.16|2686.16|0
1636136700000|2021-11-05 18:25:00|2688.41|2686.41|2692.66|2690.66|2692.66|2690.66|2687.91|2685.91|0
1636137000000|2021-11-05 18:30:00|2692.41|2690.41|2691.91|2689.91|2692.91|2690.91|2690.91|2688.91|0
1636137300000|2021-11-05 18:35:00|2692.16|2690.16|2692.16|2690.16|2692.91|2690.91|2689.16|2687.16|0
1636137600000|2021-11-05 18:40:00|2692.41|2690.41|2691.91|2689.91|2692.91|2690.91|2690.66|2688.66|0
1636137900000|2021-11-05 18:45:00|2691.66|2689.66|2692.66|2690.66|2693.91|2691.91|2691.66|2689.66|0
1636138200000|2021-11-05 18:50:00|2693.03|2691.03|2693.66|2691.66|2693.91|2691.91|2691.41|2689.41|0
1636138500000|2021-11-05 18:55:00|2693.91|2691.91|2692.91|2690.91|2693.91|2691.91|2691.91|2689.91|0
1636138800000|2021-11-05 19:00:00|2693.91|2691.91|2687.66|2685.66|2693.91|2691.91|2685.91|2683.91|0
1636139100000|2021-11-05 19:05:00|2687.41|2685.41|2690.91|2688.91|2691.41|2689.41|2686.16|2684.16|0
1636139400000|2021-11-05 19:10:00|2691.16|2689.16|2692.41|2690.41|2692.41|2690.41|2689.91|2687.91|0
1636139700000|2021-11-05 19:15:00|2692.16|2690.16|2691.41|2689.41|2692.41|2690.41|2689.91|2687.91|0
1636140000000|2021-11-05 19:20:00|2691.16|2689.16|2689.91|2687.91|2691.41|2689.41|2688.41|2686.41|0
1636140300000|2021-11-05 19:25:00|2689.41|2687.41|2688.66|2686.66|2689.66|2687.66|2686.91|2684.91|0
1636140600000|2021-11-05 19:30:00|2689.16|2687.16|2694.16|2692.16|2694.16|2692.16|2687.91|2685.91|0
1636140900000|2021-11-05 19:35:00|2694.41|2692.41|2696.16|2694.16|2697.66|2695.66|2694.16|2692.16|0
1636141200000|2021-11-05 19:40:00|2696.41|2694.41|2691.66|2689.66|2696.41|2694.41|2690.66|2688.66|0
1636141500000|2021-11-05 19:45:00|2691.41|2689.41|2690.16|2688.16|2694.41|2692.41|2689.66|2687.66|0
1636141800000|2021-11-05 19:50:00|2690.66|2688.66|2689.91|2687.91|2693.91|2691.91|2689.41|2687.41|0
1636142100000|2021-11-05 19:55:00|2689.41|2687.41|2690.91|2688.91|2692.41|2690.41|2688.91|2686.91|0
1636142400000|2021-11-05 20:00:00|2691.41|2689.41|2689.66|2687.66|2691.41|2689.41|2686.91|2684.91|0
1636142700000|2021-11-05 20:05:00|2689.91|2687.91|2688.16|2686.16|2689.91|2687.91|2687.41|2685.41|0
1636143000000|2021-11-05 20:10:00|2688.03|2686.03|2685.91|2683.91|2688.03|2686.03|2685.41|2683.41|0
1636358700000|2021-11-08 08:05:00|2687.65|2685.65|2685.9|2683.9|2687.65|2685.65|2685.4|2683.4|0
1636359000000|2021-11-08 08:10:00|2685.65|2683.65|2687.4|2685.4|2687.65|2685.65|2684.9|2682.9|0
1636359300000|2021-11-08 08:15:00|2687.15|2685.15|2687.4|2685.4|2689.9|2687.9|2687.15|2685.15|0
1636359600000|2021-11-08 08:20:00|2687.15|2685.15|2686.4|2684.4|2687.15|2685.15|2685.65|2683.65|0
1636359900000|2021-11-08 08:25:00|2686.15|2684.15|2686.65|2684.65|2687.15|2685.15|2685.15|2683.15|0
1636360200000|2021-11-08 08:30:00|2686.9|2684.9|2686.52|2684.52|2687.15|2685.15|2685.9|2683.9|0
1636360500000|2021-11-08 08:35:00|2686.4|2684.4|2687.15|2685.15|2688.4|2686.4|2686.27|2684.27|0
1636360800000|2021-11-08 08:40:00|2687.4|2685.4|2688.65|2686.65|2688.65|2686.65|2686.65|2684.65|0
1636361100000|2021-11-08 08:45:00|2688.9|2686.9|2688.9|2686.9|2688.9|2686.9|2687.65|2685.65|0
1636361400000|2021-11-08 08:50:00|2689.15|2687.15|2690.9|2688.9|2690.9|2688.9|2688.65|2686.65|0
1636361700000|2021-11-08 08:55:00|2691.4|2689.4|2690.9|2688.9|2691.77|2689.77|2690.15|2688.15|0
1636362000000|2021-11-08 09:00:00|2691.15|2689.15|2693.15|2691.15|2693.65|2691.65|2690.4|2688.4|0
1636362300000|2021-11-08 09:05:00|2692.9|2690.9|2692.15|2690.15|2692.9|2690.9|2691.65|2689.65|0
1636362600000|2021-11-08 09:10:00|2691.9|2689.9|2693.9|2691.9|2694.4|2692.4|2691.9|2689.9|0
1636362900000|2021-11-08 09:15:00|2694.15|2692.15|2693.65|2691.65|2694.15|2692.15|2692.9|2690.9|0
1636363200000|2021-11-08 09:20:00|2693.9|2691.9|2694.65|2692.65|2694.65|2692.65|2693.9|2691.9|0
1636363500000|2021-11-08 09:25:00|2694.9|2692.9|2694.15|2692.15|2694.9|2692.9|2694.15|2692.15|0
1636363800000|2021-11-08 09:30:00|2693.9|2691.9|2694.27|2692.27|2695.15|2693.15|2693.9|2691.9|0
1636364100000|2021-11-08 09:35:00|2694.15|2692.15|2693.9|2691.9|2694.15|2692.15|2692.9|2690.9|0
1636364400000|2021-11-08 09:40:00|2693.65|2691.65|2692.9|2690.9|2693.65|2691.65|2692.4|2690.4|0
1636364700000|2021-11-08 09:45:00|2693.15|2691.15|2693.15|2691.15|2693.4|2691.4|2692.4|2690.4|0
1636365000000|2021-11-08 09:50:00|2692.9|2690.9|2692.65|2690.65|2693.15|2691.15|2692.15|2690.15|0
1636365300000|2021-11-08 09:55:00|2692.9|2690.9|2692.65|2690.65|2693.4|2691.4|2692.15|2690.15|0
1636365600000|2021-11-08 10:00:00|2692.4|2690.4|2692.4|2690.4|2692.9|2690.9|2692.15|2690.15|0
1636365900000|2021-11-08 10:05:00|2692.65|2690.65|2691.65|2689.65|2692.65|2690.65|2691.4|2689.4|0
1636366200000|2021-11-08 10:10:00|2691.4|2689.4|2691.9|2689.9|2692.15|2690.15|2691.15|2689.15|0
1636366500000|2021-11-08 10:15:00|2692.15|2690.15|2692.9|2690.9|2692.9|2690.9|2691.9|2689.9|0
1636366800000|2021-11-08 10:20:00|2693.15|2691.15|2693.4|2691.4|2693.4|2691.4|2692.4|2690.4|0
1636367100000|2021-11-08 10:25:00|2693.15|2691.15|2694.9|2692.9|2695.15|2693.15|2693.15|2691.15|0
1636367400000|2021-11-08 10:30:00|2694.65|2692.65|2694.4|2692.4|2694.9|2692.9|2694.15|2692.15|0
1636367700000|2021-11-08 10:35:00|2694.15|2692.15|2695.4|2693.4|2695.65|2693.65|2694.15|2692.15|0
1636368000000|2021-11-08 10:40:00|2695.52|2693.52|2693.9|2691.9|2695.65|2693.65|2693.9|2691.9|0
1636368300000|2021-11-08 10:45:00|2694.15|2692.15|2692.65|2690.65|2694.27|2692.27|2692.65|2690.65|0
1636368600000|2021-11-08 10:50:00|2692.9|2690.9|2693.4|2691.4|2693.4|2691.4|2692.65|2690.65|0
1636368900000|2021-11-08 10:55:00|2693.15|2691.15|2693.9|2691.9|2694.15|2692.15|2693.15|2691.15|0
1636369200000|2021-11-08 11:00:00|2694.15|2692.15|2694.15|2692.15|2694.52|2692.52|2694.15|2692.15|0
1636369500000|2021-11-08 11:05:00|2694.4|2692.4|2694.4|2692.4|2694.9|2692.9|2694.15|2692.15|0
1636369800000|2021-11-08 11:10:00|2694.15|2692.15|2693.65|2691.65|2694.4|2692.4|2693.4|2691.4|0
1636370100000|2021-11-08 11:15:00|2693.9|2691.9|2694.15|2692.15|2694.65|2692.65|2693.65|2691.65|0
1636370400000|2021-11-08 11:20:00|2694.4|2692.4|2693.27|2691.27|2694.9|2692.9|2693.15|2691.15|0
1636370700000|2021-11-08 11:25:00|2693.4|2691.4|2694.4|2692.4|2694.65|2692.65|2693.4|2691.4|0
1636371000000|2021-11-08 11:30:00|2694.65|2692.65|2694.4|2692.4|2694.65|2692.65|2694.15|2692.15|0
1636371300000|2021-11-08 11:35:00|2694.65|2692.65|2694.9|2692.9|2695.4|2693.4|2694.4|2692.4|0
1636371600000|2021-11-08 11:40:00|2695.15|2693.15|2695.4|2693.4|2695.65|2693.65|2694.9|2692.9|0
1636371900000|2021-11-08 11:45:00|2695.65|2693.65|2695.15|2693.15|2695.65|2693.65|2694.9|2692.9|0
1636372200000|2021-11-08 11:50:00|2695.27|2693.27|2695.15|2693.15|2695.65|2693.65|2694.9|2692.9|0
1636372500000|2021-11-08 11:55:00|2694.9|2692.9|2695.15|2693.15|2695.4|2693.4|2694.9|2692.9|0
1636372800000|2021-11-08 12:00:00|2694.9|2692.9|2693.9|2691.9|2695.15|2693.15|2692.65|2690.65|0
1636373100000|2021-11-08 12:05:00|2694.15|2692.15|2693.15|2691.15|2694.15|2692.15|2693.15|2691.15|0
1636373400000|2021-11-08 12:10:00|2692.9|2690.9|2694.15|2692.15|2694.15|2692.15|2692.9|2690.9|0
1636373700000|2021-11-08 12:15:00|2694.4|2692.4|2694.4|2692.4|2694.9|2692.9|2694.4|2692.4|0
1636374000000|2021-11-08 12:20:00|2694.65|2692.65|2693.9|2691.9|2694.65|2692.65|2693.9|2691.9|0
1636374300000|2021-11-08 12:25:00|2694.15|2692.15|2694.15|2692.15|2694.4|2692.4|2693.65|2691.65|0
1636374600000|2021-11-08 12:30:00|2694.9|2692.9|2694.4|2692.4|2695.4|2693.4|2694.15|2692.15|0
1636374900000|2021-11-08 12:35:00|2694.65|2692.65|2694.65|2692.65|2695.15|2693.15|2694.65|2692.65|0
1636375200000|2021-11-08 12:40:00|2694.9|2692.9|2693.77|2691.77|2694.9|2692.9|2693.4|2691.4|0
1636375500000|2021-11-08 12:45:00|2693.65|2691.65|2693.15|2691.15|2693.9|2691.9|2692.65|2690.65|0
1636375800000|2021-11-08 12:50:00|2692.9|2690.9|2693.15|2691.15|2693.4|2691.4|2692.65|2690.65|0
1636376100000|2021-11-08 12:55:00|2693.27|2691.27|2693.15|2691.15|2693.27|2691.27|2692.4|2690.4|0
1636376400000|2021-11-08 13:00:00|2693.27|2691.27|2694.15|2692.15|2694.15|2692.15|2693.15|2691.15|0
1636376700000|2021-11-08 13:05:00|2693.9|2691.9|2695.15|2693.15|2695.9|2693.9|2693.65|2691.65|0
1636377000000|2021-11-08 13:10:00|2695.4|2693.4|2695.65|2693.65|2695.65|2693.65|2694.65|2692.65|0
1636377300000|2021-11-08 13:15:00|2695.9|2693.9|2695.65|2693.65|2695.9|2693.9|2695.4|2693.4|0
1636377600000|2021-11-08 13:20:00|2695.9|2693.9|2696.65|2694.65|2696.9|2694.9|2695.65|2693.65|0
1636377900000|2021-11-08 13:25:00|2696.9|2694.9|2697.4|2695.4|2697.9|2695.9|2696.65|2694.65|0
1636378200000|2021-11-08 13:30:00|2697.65|2695.65|2697.4|2695.4|2697.65|2695.65|2696.65|2694.65|0
1636378500000|2021-11-08 13:35:00|2697.15|2695.15|2698.65|2696.65|2698.9|2696.9|2697.15|2695.15|0
1636378800000|2021-11-08 13:40:00|2698.9|2696.9|2699.15|2697.15|2699.4|2697.4|2697.9|2695.9|0
1636379100000|2021-11-08 13:45:00|2698.9|2696.9|2698.9|2696.9|2699.4|2697.4|2698.65|2696.65|0
1636379400000|2021-11-08 13:50:00|2699.15|2697.15|2699.65|2697.65|2699.9|2697.9|2699.15|2697.15|0
1636379700000|2021-11-08 13:55:00|2699.9|2697.9|2700.9|2698.9|2700.9|2698.9|2699.9|2697.9|0
1636380000000|2021-11-08 14:00:00|2700.65|2698.65|2700.4|2698.4|2701.15|2699.15|2699.9|2697.9|0
1636380300000|2021-11-08 14:05:00|2700.65|2698.65|2700.9|2698.9|2701.15|2699.15|2700.15|2698.15|0
1636380600000|2021-11-08 14:10:00|2701.15|2699.15|2703.15|2701.15|2703.15|2701.15|2700.9|2698.9|0
1636380900000|2021-11-08 14:15:00|2702.9|2700.9|2702.65|2700.65|2703.15|2701.15|2701.65|2699.65|0
1636381200000|2021-11-08 14:20:00|2702.9|2700.9|2704.9|2702.9|2705.15|2703.15|2702.4|2700.4|0
1636381500000|2021-11-08 14:25:00|2704.65|2702.65|2702.9|2700.9|2704.65|2702.65|2702.65|2700.65|0
1636381800000|2021-11-08 14:30:00|2702.65|2700.65|2705.9|2703.9|2707.4|2705.4|2701.15|2699.15|0
1636382100000|2021-11-08 14:35:00|2705.4|2703.4|2699.39|2697.39|2707.89|2705.89|2698.9|2696.9|0
1636382400000|2021-11-08 14:40:00|2700.14|2698.14|2701.39|2699.39|2703.39|2701.39|2699.39|2697.39|0
1636382700000|2021-11-08 14:45:00|2701.89|2699.89|2701.89|2699.89|2702.64|2700.64|2698.65|2696.65|0
1636383000000|2021-11-08 14:50:00|2702.39|2700.39|2700.39|2698.39|2703.39|2701.39|2698.89|2696.89|0
1636383300000|2021-11-08 14:55:00|2700.14|2698.14|2700.39|2698.39|2700.39|2698.39|2696.15|2694.15|0
1636383600000|2021-11-08 15:00:00|2700.64|2698.64|2694.9|2692.9|2700.89|2698.89|2694.65|2692.65|0
1636383900000|2021-11-08 15:05:00|2695.15|2693.15|2696.14|2694.14|2698.39|2696.39|2694.9|2692.9|0
1636384200000|2021-11-08 15:10:00|2695.89|2693.89|2699.14|2697.14|2700.14|2698.14|2695.89|2693.89|0
1636384500000|2021-11-08 15:15:00|2698.89|2696.89|2701.39|2699.39|2702.14|2700.14|2698.89|2696.89|0
1636384800000|2021-11-08 15:20:00|2701.64|2699.64|2701.89|2699.89|2703.39|2701.39|2701.64|2699.64|0
1636385100000|2021-11-08 15:25:00|2701.64|2699.64|2699.89|2697.89|2703.64|2701.64|2699.89|2697.89|0
1636385400000|2021-11-08 15:30:00|2700.14|2698.14|2700.89|2698.89|2702.89|2700.89|2698.39|2696.39|0
1636385700000|2021-11-08 15:35:00|2701.14|2699.14|2697.39|2695.39|2702.39|2700.39|2697.14|2695.14|0
1636386000000|2021-11-08 15:40:00|2697.64|2695.64|2695.89|2693.89|2698.39|2696.39|2692.4|2690.4|0
1636386300000|2021-11-08 15:45:00|2695.64|2693.64|2700.64|2698.64|2700.64|2698.64|2695.14|2693.14|0
1636386600000|2021-11-08 15:50:00|2700.39|2698.39|2698.39|2696.39|2700.39|2698.39|2697.89|2695.89|0
1636386900000|2021-11-08 15:55:00|2698.14|2696.14|2696.39|2694.39|2698.39|2696.39|2696.26|2694.26|0
1636387200000|2021-11-08 16:00:00|2696.64|2694.64|2697.64|2695.64|2698.64|2696.64|2695.39|2693.39|0
1636387500000|2021-11-08 16:05:00|2697.39|2695.39|2695.14|2693.14|2697.64|2695.64|2693.39|2691.39|0
1636387800000|2021-11-08 16:10:00|2694.89|2692.89|2693.15|2691.15|2695.64|2693.64|2692.9|2690.9|0
1636388100000|2021-11-08 16:15:00|2693.4|2691.4|2696.65|2694.65|2696.9|2694.9|2692.4|2690.4|0
1636388400000|2021-11-08 16:20:00|2696.4|2694.4|2696.65|2694.65|2698.15|2696.15|2695.65|2693.65|0
1636388700000|2021-11-08 16:25:00|2696.9|2694.9|2698.15|2696.15|2699.4|2697.4|2696.9|2694.9|0
1636389000000|2021-11-08 16:30:00|2698.89|2696.89|2697.15|2695.15|2699.39|2697.39|2696.4|2694.4|0
1636389300000|2021-11-08 16:35:00|2697.4|2695.4|2695.65|2693.65|2698.39|2696.39|2695.15|2693.15|0
1636389600000|2021-11-08 16:40:00|2695.9|2693.9|2694.4|2692.4|2696.15|2694.15|2694.4|2692.4|0
1636389900000|2021-11-08 16:45:00|2694.15|2692.15|2693.65|2691.65|2695.65|2693.65|2693.65|2691.65|0
1636390200000|2021-11-08 16:50:00|2693.9|2691.9|2693.65|2691.65|2694.15|2692.15|2691.9|2689.9|0
1636390500000|2021-11-08 16:55:00|2693.4|2691.4|2692.4|2690.4|2693.4|2691.4|2691.15|2689.15|0
1636390800000|2021-11-08 17:00:00|2691.9|2689.9|2688.15|2686.15|2693.15|2691.15|2688.15|2686.15|0
1636391100000|2021-11-08 17:05:00|2688.65|2686.65|2690.15|2688.15|2690.65|2688.65|2688.65|2686.65|0
1636391400000|2021-11-08 17:10:00|2690.4|2688.4|2688.9|2686.9|2691.4|2689.4|2688.9|2686.9|0
1636391700000|2021-11-08 17:15:00|2689.15|2687.15|2691.65|2689.65|2692.4|2690.4|2688.15|2686.15|0
1636392000000|2021-11-08 17:20:00|2691.9|2689.9|2691.65|2689.65|2692.65|2690.65|2690.65|2688.65|0
1636392300000|2021-11-08 17:25:00|2691.9|2689.9|2691.65|2689.65|2692.65|2690.65|2691.15|2689.15|0
1636392600000|2021-11-08 17:30:00|2691.9|2689.9|2693.15|2691.15|2693.65|2691.65|2689.9|2687.9|0
1636392900000|2021-11-08 17:35:00|2693.4|2691.4|2689.9|2687.9|2693.4|2691.4|2689.9|2687.9|0
1636393200000|2021-11-08 17:40:00|2689.65|2687.65|2691.65|2689.65|2692.15|2690.15|2689.65|2687.65|0
1636393500000|2021-11-08 17:45:00|2691.9|2689.9|2691.15|2689.15|2692.9|2690.9|2690.65|2688.65|0
1636393800000|2021-11-08 17:50:00|2690.9|2688.9|2690.15|2688.15|2691.15|2689.15|2689.65|2687.65|0
1636394100000|2021-11-08 17:55:00|2690.4|2688.4|2691.9|2689.9|2691.9|2689.9|2688.15|2686.15|0
1636394400000|2021-11-08 18:00:00|2692.15|2690.15|2691.15|2689.15|2692.15|2690.15|2690.4|2688.4|0
1636394700000|2021-11-08 18:05:00|2691.65|2689.65|2691.15|2689.15|2692.4|2690.4|2690.9|2688.9|0
1636395000000|2021-11-08 18:10:00|2691.4|2689.4|2693.4|2691.4|2694.9|2692.9|2690.65|2688.65|0
1636395300000|2021-11-08 18:15:00|2693.15|2691.15|2693.9|2691.9|2694.15|2692.15|2692.15|2690.15|0
1636395600000|2021-11-08 18:20:00|2694.15|2692.15|2694.9|2692.9|2695.4|2693.4|2693.9|2691.9|0
1636395900000|2021-11-08 18:25:00|2695.15|2693.15|2694.4|2692.4|2695.65|2693.65|2694.15|2692.15|0
1636396200000|2021-11-08 18:30:00|2694.15|2692.15|2692.9|2690.9|2695.15|2693.15|2692.9|2690.9|0
1636396500000|2021-11-08 18:35:00|2693.15|2691.15|2693.9|2691.9|2694.4|2692.4|2692.4|2690.4|0
1636396800000|2021-11-08 18:40:00|2693.65|2691.65|2694.65|2692.65|2694.9|2692.9|2693.4|2691.4|0
1636397100000|2021-11-08 18:45:00|2694.4|2692.4|2694.9|2692.9|2695.65|2693.65|2693.65|2691.65|0
1636397400000|2021-11-08 18:50:00|2694.65|2692.65|2695.9|2693.9|2696.15|2694.15|2694.65|2692.65|0
1636397700000|2021-11-08 18:55:00|2695.65|2693.65|2696.15|2694.15|2696.9|2694.9|2695.65|2693.65|0
1636398000000|2021-11-08 19:00:00|2695.9|2693.9|2698.4|2696.4|2698.65|2696.65|2695.9|2693.9|0
1636398300000|2021-11-08 19:05:00|2698.15|2696.15|2698.65|2696.65|2699.4|2697.4|2697.4|2695.4|0
1636398600000|2021-11-08 19:10:00|2698.9|2696.9|2697.4|2695.4|2698.9|2696.9|2697.15|2695.15|0
1636398900000|2021-11-08 19:15:00|2697.65|2695.65|2699.27|2697.27|2700.15|2698.15|2697.4|2695.4|0
1636399200000|2021-11-08 19:20:00|2699.65|2697.65|2696.65|2694.65|2699.65|2697.65|2695.65|2693.65|0
1636399500000|2021-11-08 19:25:00|2696.52|2694.52|2695.4|2693.4|2696.52|2694.52|2694.9|2692.9|0
1636399800000|2021-11-08 19:30:00|2695.15|2693.15|2697.65|2695.65|2698.9|2696.9|2695.15|2693.15|0
1636400100000|2021-11-08 19:35:00|2697.4|2695.4|2697.65|2695.65|2697.65|2695.65|2696.65|2694.65|0
1636400400000|2021-11-08 19:40:00|2697.9|2695.9|2698.65|2696.65|2698.9|2696.9|2697.4|2695.4|0
1636400700000|2021-11-08 19:45:00|2698.4|2696.4|2698.65|2696.65|2699.65|2697.65|2698.15|2696.15|0
1636401000000|2021-11-08 19:50:00|2698.9|2696.9|2697.65|2695.65|2699.15|2697.15|2697.65|2695.65|0
1636401300000|2021-11-08 19:55:00|2697.9|2695.9|2700.4|2698.4|2700.4|2698.4|2697.65|2695.65|0
1636401600000|2021-11-08 20:00:00|2700.15|2698.15|2699.9|2697.9|2700.4|2698.4|2698.65|2696.65|0
1636401900000|2021-11-08 20:05:00|2700.15|2698.15|2699.14|2697.14|2700.4|2698.4|2697.39|2695.39|0
1636402200000|2021-11-08 20:10:00|2698.89|2696.89|2698.64|2696.64|2699.39|2697.39|2696.89|2694.89|0
1636402500000|2021-11-08 20:15:00|2698.89|2696.89|2698.39|2696.39|2699.14|2697.14|2697.64|2695.64|0
1636402800000|2021-11-08 20:20:00|2698.64|2696.64|2698.14|2696.14|2700.14|2698.14|2697.89|2695.89|0
1636403100000|2021-11-08 20:25:00|2698.39|2696.39|2696.64|2694.64|2698.51|2696.51|2694.89|2692.89|0
1636403400000|2021-11-08 20:30:00|2696.51|2694.51|2697.39|2695.39|2697.89|2695.89|2695.64|2693.64|0
1636403700000|2021-11-08 20:35:00|2697.14|2695.14|2698.14|2696.14|2698.89|2696.89|2696.89|2694.89|0
1636404000000|2021-11-08 20:40:00|2697.89|2695.89|2693.89|2691.89|2697.89|2695.89|2693.89|2691.89|0
1636404300000|2021-11-08 20:45:00|2694.14|2692.14|2691.39|2689.39|2694.14|2692.14|2691.14|2689.14|0
1636404600000|2021-11-08 20:50:00|2693.64|2691.64|2697.14|2695.14|2698.14|2696.14|2693.14|2691.14|0
1636404900000|2021-11-08 20:55:00|2697.39|2695.39|2695.14|2693.14|2697.64|2695.64|2694.39|2692.39|0
1636405200000|2021-11-08 21:00:00|2694.39|2692.39|2691.14|2689.14|2695.64|2693.64|2690.14|2688.14|0
1636405500000|2021-11-08 21:05:00|2691.64|2689.64|2692.14|2690.14|2692.39|2690.39|2691.14|2689.14|0
1636405800000|2021-11-08 21:10:00|2692.26|2690.26|2693.64|2691.64|2694.14|2692.14|2691.64|2689.64|0
1636406100000|2021-11-08 21:15:00|2693.09|2690.69|2691.59|2689.19|2693.09|2690.69|2691.59|2689.19|0
1636406400000|2021-11-08 21:20:00|2691.34|2688.94|2692.09|2689.69|2692.34|2689.94|2691.34|2688.94|0
1636406700000|2021-11-08 21:25:00|2691.84|2689.44|2691.59|2689.19|2692.59|2690.19|2691.59|2689.19|0
1636407000000|2021-11-08 21:30:00|2691.84|2689.44|2692.34|2689.94|2693.09|2690.69|2691.59|2689.19|0
1636407300000|2021-11-08 21:35:00|2692.09|2689.69|2691.84|2689.44|2692.21|2689.81|2691.59|2689.19|0
1636407600000|2021-11-08 21:40:00|2692.09|2689.69|2692.59|2690.19|2693.09|2690.69|2692.09|2689.69|0
1636407900000|2021-11-08 21:45:00|2692.84|2690.44|2692.34|2689.94|2693.09|2690.69|2692.09|2689.69|0
1636408200000|2021-11-08 21:50:00|2692.59|2690.19|2693.34|2690.94|2693.59|2691.19|2692.59|2690.19|0
1636408500000|2021-11-08 21:55:00|2693.09|2690.69|2692.96|2690.56|2693.59|2691.19|2692.59|2690.19|0
1636408800000|2021-11-08 22:00:00|2692.83|2690.43|2692.8|2690.4|2692.91|2690.51|2692.8|2690.4|0
1636409100000|2021-11-08 22:05:00|2692.76|2690.36|2692.39|2689.99|2693.09|2690.69|2692.36|2689.96|0
1636409400000|2021-11-08 22:10:00|2692.36|2689.96|2692.36|2689.96|2692.47|2690.07|2692.36|2689.96|0
1636410000000|2021-11-08 22:20:00|2692.29|2689.89|2692.36|2689.96|2692.36|2689.96|2692.29|2689.89|0
1636410300000|2021-11-08 22:25:00|2692.39|2689.99|2691.99|2689.59|2692.43|2690.03|2691.99|2689.59|0
1636410600000|2021-11-08 22:30:00|2691.96|2689.56|2692.29|2689.89|2692.29|2689.89|2691.96|2689.56|0
1636410900000|2021-11-08 22:35:00|2692.18|2689.78|2692.1|2689.7|2692.25|2689.85|2692.07|2689.67|0
1636411200000|2021-11-08 22:40:00|2692.14|2689.74|2692.18|2689.78|2692.18|2689.78|2692.07|2689.67|0
1636411500000|2021-11-08 22:45:00|2692.14|2689.74|2692.25|2689.85|2692.25|2689.85|2692.1|2689.7|0
1636411800000|2021-11-08 22:50:00|2692.14|2689.74|2691.7|2689.3|2692.14|2689.74|2691.7|2689.3|0
1636412100000|2021-11-08 22:55:00|2691.88|2689.48|2691.88|2689.48|2691.88|2689.48|2691.63|2689.23|0
1636412400000|2021-11-08 23:00:00|2692.21|2689.81|2692.09|2689.69|2693.09|2690.69|2691.09|2688.69|0
1636412700000|2021-11-08 23:05:00|2691.84|2689.44|2692.09|2689.69|2692.09|2689.69|2691.59|2689.19|0
1636413000000|2021-11-08 23:10:00|2692.21|2689.81|2690.34|2687.94|2692.34|2689.94|2690.09|2687.69|0
1636413300000|2021-11-08 23:15:00|2690.59|2688.19|2688.84|2686.44|2690.84|2688.44|2688.84|2686.44|0
1636413600000|2021-11-08 23:20:00|2689.09|2686.69|2689.34|2686.94|2689.59|2687.19|2688.84|2686.44|0
1636413900000|2021-11-08 23:25:00|2689.59|2687.19|2691.09|2688.69|2691.34|2688.94|2689.59|2687.19|0
1636414200000|2021-11-08 23:30:00|2691.34|2688.94|2691.09|2688.69|2691.34|2688.94|2690.34|2687.94|0
1636414500000|2021-11-08 23:35:00|2690.84|2688.44|2690.84|2688.44|2691.59|2689.19|2690.59|2688.19|0
1636414800000|2021-11-08 23:40:00|2691.09|2688.69|2691.59|2689.19|2692.09|2689.69|2691.09|2688.69|0
1636415100000|2021-11-08 23:45:00|2691.34|2688.94|2690.59|2688.19|2692.59|2690.19|2690.59|2688.19|0
1636415400000|2021-11-08 23:50:00|2690.34|2687.94|2689.84|2687.44|2690.84|2688.44|2689.59|2687.19|0
1636415700000|2021-11-08 23:55:00|2689.59|2687.19|2689.71|2687.31|2690.59|2688.19|2689.34|2686.94|0
1636416000000|2021-11-09 00:00:00|2689.84|2687.44|2689.59|2687.19|2690.34|2687.94|2688.59|2686.19|0
1636416300000|2021-11-09 00:05:00|2689.84|2687.44|2690.34|2687.94|2691.09|2688.69|2689.71|2687.31|0
1636416600000|2021-11-09 00:10:00|2690.46|2688.06|2689.09|2686.69|2690.59|2688.19|2689.09|2686.69|0
1636416900000|2021-11-09 00:15:00|2688.84|2686.44|2686.34|2683.94|2688.84|2686.44|2686.34|2683.94|0
1636417200000|2021-11-09 00:20:00|2686.59|2684.19|2687.46|2685.06|2687.59|2685.19|2686.59|2684.19|0
1636417500000|2021-11-09 00:25:00|2687.34|2684.94|2684.84|2682.44|2687.34|2684.94|2684.59|2682.19|0
1636417800000|2021-11-09 00:30:00|2685.09|2682.69|2684.09|2681.69|2685.59|2683.19|2683.84|2681.44|0
1636418100000|2021-11-09 00:35:00|2684.21|2681.81|2684.34|2681.94|2685.34|2682.94|2683.59|2681.19|0
1636418400000|2021-11-09 00:40:00|2684.84|2682.44|2684.34|2681.94|2685.09|2682.69|2684.09|2681.69|0
1636418700000|2021-11-09 00:45:00|2684.59|2682.19|2684.84|2682.44|2684.84|2682.44|2684.09|2681.69|0
1636419000000|2021-11-09 00:50:00|2684.59|2682.19|2684.34|2681.94|2684.59|2682.19|2683.84|2681.44|0
1636419300000|2021-11-09 00:55:00|2684.09|2681.69|2683.59|2681.19|2684.09|2681.69|2682.84|2680.44|0
1636419600000|2021-11-09 01:00:00|2683.34|2680.94|2682.84|2680.44|2684.09|2681.69|2682.59|2680.19|0
1636419900000|2021-11-09 01:05:00|2683.09|2680.69|2683.09|2680.69|2683.34|2680.94|2682.59|2680.19|0
1636420200000|2021-11-09 01:10:00|2683.34|2680.94|2684.09|2681.69|2684.09|2681.69|2683.09|2680.69|0
1636420500000|2021-11-09 01:15:00|2684.34|2681.94|2684.59|2682.19|2684.84|2682.44|2683.84|2681.44|0
1636420800000|2021-11-09 01:20:00|2684.84|2682.44|2684.59|2682.19|2684.84|2682.44|2683.84|2681.44|0
1636421100000|2021-11-09 01:25:00|2684.34|2681.94|2683.84|2681.44|2684.34|2681.94|2683.59|2681.19|0
1636421400000|2021-11-09 01:30:00|2683.59|2681.19|2682.71|2680.31|2683.84|2681.44|2682.34|2679.94|0
1636421700000|2021-11-09 01:35:00|2682.84|2680.44|2683.09|2680.69|2683.34|2680.94|2681.59|2679.19|0
1636422000000|2021-11-09 01:40:00|2683.21|2680.81|2682.59|2680.19|2683.34|2680.94|2682.34|2679.94|0
1636422300000|2021-11-09 01:45:00|2682.34|2679.94|2683.09|2680.69|2683.59|2681.19|2682.09|2679.69|0
1636422600000|2021-11-09 01:50:00|2682.84|2680.44|2683.59|2681.19|2683.84|2681.44|2682.84|2680.44|0
1636422900000|2021-11-09 01:55:00|2683.34|2680.94|2683.09|2680.69|2683.84|2681.44|2682.09|2679.69|0
1636423200000|2021-11-09 02:00:00|2683.34|2680.94|2684.21|2681.81|2684.59|2682.19|2682.84|2680.44|0
1636423500000|2021-11-09 02:05:00|2684.09|2681.69|2684.34|2681.94|2684.59|2682.19|2684.09|2681.69|0
1636423800000|2021-11-09 02:10:00|2684.46|2682.06|2685.59|2683.19|2686.09|2683.69|2684.46|2682.06|0
1636424100000|2021-11-09 02:15:00|2685.84|2683.44|2686.09|2683.69|2686.09|2683.69|2685.34|2682.94|0
1636424400000|2021-11-09 02:20:00|2685.84|2683.44|2685.84|2683.44|2686.09|2683.69|2685.59|2683.19|0
1636424700000|2021-11-09 02:25:00|2685.59|2683.19|2685.59|2683.19|2685.84|2683.44|2685.34|2682.94|0
1636425000000|2021-11-09 02:30:00|2685.34|2682.94|2685.34|2682.94|2685.34|2682.94|2684.84|2682.44|0
1636425300000|2021-11-09 02:35:00|2685.09|2682.69|2685.59|2683.19|2685.84|2683.44|2685.09|2682.69|0
1636425600000|2021-11-09 02:40:00|2685.71|2683.31|2685.59|2683.19|2686.09|2683.69|2685.34|2682.94|0
1636425900000|2021-11-09 02:45:00|2685.84|2683.44|2686.09|2683.69|2686.34|2683.94|2685.59|2683.19|0
1636426200000|2021-11-09 02:50:00|2686.34|2683.94|2686.59|2684.19|2686.59|2684.19|2686.09|2683.69|0
1636426500000|2021-11-09 02:55:00|2686.34|2683.94|2685.84|2683.44|2686.59|2684.19|2685.84|2683.44|0
1636426800000|2021-11-09 03:00:00|2685.96|2683.56|2685.34|2682.94|2685.96|2683.56|2685.09|2682.69|0
1636427100000|2021-11-09 03:05:00|2685.09|2682.69|2685.84|2683.44|2685.84|2683.44|2684.84|2682.44|0
1636427400000|2021-11-09 03:10:00|2686.09|2683.69|2685.34|2682.94|2686.34|2683.94|2685.34|2682.94|0
1636427700000|2021-11-09 03:15:00|2685.21|2682.81|2685.34|2682.94|2685.59|2683.19|2685.09|2682.69|0
1636428000000|2021-11-09 03:20:00|2685.59|2683.19|2685.59|2683.19|2685.59|2683.19|2685.09|2682.69|0
1636428300000|2021-11-09 03:25:00|2685.84|2683.44|2685.59|2683.19|2685.84|2683.44|2685.46|2683.06|0
1636428600000|2021-11-09 03:30:00|2685.84|2683.44|2685.09|2682.69|2686.09|2683.69|2684.84|2682.44|0
1636428900000|2021-11-09 03:35:00|2684.84|2682.44|2684.09|2681.69|2684.84|2682.44|2683.34|2680.94|0
1636429200000|2021-11-09 03:40:00|2683.84|2681.44|2683.84|2681.44|2684.34|2681.94|2683.84|2681.44|0
1636429500000|2021-11-09 03:45:00|2684.09|2681.69|2682.84|2680.44|2684.09|2681.69|2682.59|2680.19|0
1636429800000|2021-11-09 03:50:00|2682.59|2680.19|2681.59|2679.19|2682.84|2680.44|2681.59|2679.19|0
1636430100000|2021-11-09 03:55:00|2681.84|2679.44|2682.59|2680.19|2682.59|2680.19|2681.34|2678.94|0
1636430400000|2021-11-09 04:00:00|2682.71|2680.31|2683.21|2680.81|2683.34|2680.94|2682.59|2680.19|0
1636430700000|2021-11-09 04:05:00|2683.34|2680.94|2683.34|2680.94|2683.34|2680.94|2683.09|2680.69|0
1636431000000|2021-11-09 04:10:00|2683.09|2680.69|2682.84|2680.44|2683.46|2681.06|2682.84|2680.44|0
1636431300000|2021-11-09 04:15:00|2682.59|2680.19|2682.34|2679.94|2682.84|2680.44|2682.34|2679.94|0
1636431600000|2021-11-09 04:20:00|2682.09|2679.69|2682.59|2680.19|2682.59|2680.19|2681.84|2679.44|0
1636431900000|2021-11-09 04:25:00|2682.34|2679.94|2683.09|2680.69|2683.09|2680.69|2682.34|2679.94|0
1636432200000|2021-11-09 04:30:00|2682.84|2680.44|2683.84|2681.44|2683.84|2681.44|2682.84|2680.44|0
1636432500000|2021-11-09 04:35:00|2683.59|2681.19|2683.84|2681.44|2684.09|2681.69|2683.46|2681.06|0
1636432800000|2021-11-09 04:40:00|2683.59|2681.19|2683.59|2681.19|2683.84|2681.44|2683.34|2680.94|0
1636433100000|2021-11-09 04:45:00|2683.34|2680.94|2683.09|2680.69|2683.59|2681.19|2682.84|2680.44|0
1636433400000|2021-11-09 04:50:00|2682.96|2680.56|2682.84|2680.44|2683.09|2680.69|2682.84|2680.44|0
1636433700000|2021-11-09 04:55:00|2682.59|2680.19|2683.09|2680.69|2683.09|2680.69|2682.34|2679.94|0
1636434000000|2021-11-09 05:00:00|2683.34|2680.94|2683.59|2681.19|2684.09|2681.69|2683.34|2680.94|0
1636434300000|2021-11-09 05:05:00|2683.34|2680.94|2683.84|2681.44|2684.09|2681.69|2683.34|2680.94|0
1636434600000|2021-11-09 05:10:00|2684.09|2681.69|2683.59|2681.19|2684.09|2681.69|2683.59|2681.19|0
1636434900000|2021-11-09 05:15:00|2683.71|2681.31|2684.34|2681.94|2684.59|2682.19|2683.59|2681.19|0
1636435200000|2021-11-09 05:20:00|2684.46|2682.06|2684.84|2682.44|2684.84|2682.44|2684.34|2681.94|0
1636435500000|2021-11-09 05:25:00|2684.96|2682.56|2685.34|2682.94|2686.09|2683.69|2684.59|2682.19|0
1636435800000|2021-11-09 05:30:00|2685.46|2683.06|2685.09|2682.69|2685.59|2683.19|2685.09|2682.69|0
1636436100000|2021-11-09 05:35:00|2684.96|2682.56|2686.59|2684.19|2686.59|2684.19|2684.96|2682.56|0
1636436400000|2021-11-09 05:40:00|2687.09|2684.69|2687.59|2685.19|2687.84|2685.44|2686.84|2684.44|0
1636436700000|2021-11-09 05:45:00|2687.84|2685.44|2688.84|2686.44|2689.09|2686.69|2687.59|2685.19|0
1636437000000|2021-11-09 05:50:00|2688.59|2686.19|2688.34|2685.94|2688.84|2686.44|2688.34|2685.94|0
1636437300000|2021-11-09 05:55:00|2688.59|2686.19|2688.59|2686.19|2688.84|2686.44|2687.84|2685.44|0
1636437600000|2021-11-09 06:00:00|2689.09|2686.69|2689.84|2687.44|2690.09|2687.69|2689.09|2686.69|0
1636437900000|2021-11-09 06:05:00|2689.71|2687.31|2689.59|2687.19|2689.71|2687.31|2689.34|2686.94|0
1636438200000|2021-11-09 06:10:00|2689.46|2687.06|2689.34|2686.94|2689.59|2687.19|2688.96|2686.56|0
1636438500000|2021-11-09 06:15:00|2689.09|2686.69|2689.09|2686.69|2689.09|2686.69|2688.59|2686.19|0
1636438800000|2021-11-09 06:20:00|2689.34|2686.94|2687.84|2685.44|2689.59|2687.19|2687.84|2685.44|0
1636439100000|2021-11-09 06:25:00|2688.09|2685.69|2688.09|2685.69|2688.59|2686.19|2687.84|2685.44|0
1636439400000|2021-11-09 06:30:00|2688.34|2685.94|2689.34|2686.94|2689.34|2686.94|2688.34|2685.94|0
1636439700000|2021-11-09 06:35:00|2689.46|2687.06|2688.96|2686.56|2689.84|2687.44|2688.84|2686.44|0
1636440000000|2021-11-09 06:40:00|2689.09|2686.69|2688.34|2685.94|2689.09|2686.69|2688.34|2685.94|0
1636440300000|2021-11-09 06:45:00|2688.59|2686.19|2688.59|2686.19|2688.84|2686.44|2688.34|2685.94|0
1636440600000|2021-11-09 06:50:00|2688.71|2686.31|2688.84|2686.44|2689.09|2686.69|2688.46|2686.06|0
1636440900000|2021-11-09 06:55:00|2688.96|2686.56|2688.84|2686.44|2689.09|2686.69|2688.59|2686.19|0
1636441200000|2021-11-09 07:00:00|2689.09|2686.69|2688.34|2685.94|2689.34|2686.94|2688.34|2685.94|0
1636441500000|2021-11-09 07:05:00|2688.46|2686.06|2688.59|2686.19|2688.84|2686.44|2687.84|2685.44|0
1636441800000|2021-11-09 07:10:00|2688.46|2686.06|2688.59|2686.19|2689.09|2686.69|2688.34|2685.94|0
1636442100000|2021-11-09 07:15:00|2688.84|2686.44|2689.34|2686.94|2689.59|2687.19|2688.34|2685.94|0
1636442400000|2021-11-09 07:20:00|2689.09|2686.69|2690.21|2687.81|2690.59|2688.19|2689.09|2686.69|0
1636442700000|2021-11-09 07:25:00|2690.34|2687.94|2689.84|2687.44|2690.34|2687.94|2689.09|2686.69|0
1636443000000|2021-11-09 07:30:00|2689.59|2687.19|2689.59|2687.19|2690.09|2687.69|2689.34|2686.94|0
1636443300000|2021-11-09 07:35:00|2689.71|2687.31|2688.71|2686.31|2689.71|2687.31|2688.71|2686.31|0
1636443600000|2021-11-09 07:40:00|2688.59|2686.19|2688.21|2685.81|2688.84|2686.44|2687.84|2685.44|0
1636443900000|2021-11-09 07:45:00|2688.34|2685.94|2687.09|2684.69|2688.59|2686.19|2686.96|2684.56|0
1636444200000|2021-11-09 07:50:00|2687.34|2684.94|2687.59|2685.19|2687.59|2685.19|2686.84|2684.44|0
1636444500000|2021-11-09 07:55:00|2687.34|2684.94|2687.59|2685.19|2687.59|2685.19|2686.96|2684.56|0
1636444800000|2021-11-09 08:00:00|2687.34|2684.94|2686.59|2684.19|2688.09|2685.69|2686.34|2683.94|0
1636445100000|2021-11-09 08:05:00|2686.14|2684.14|2689.39|2687.39|2689.89|2687.89|2686.14|2684.14|0
1636445400000|2021-11-09 08:10:00|2689.14|2687.14|2692.14|2690.14|2692.64|2690.64|2688.89|2686.89|0
1636445700000|2021-11-09 08:15:00|2692.39|2690.39|2692.26|2690.26|2692.64|2690.64|2691.64|2689.64|0
1636446000000|2021-11-09 08:20:00|2692.14|2690.14|2693.39|2691.39|2694.14|2692.14|2692.14|2690.14|0
1636446300000|2021-11-09 08:25:00|2693.14|2691.14|2691.89|2689.89|2693.39|2691.39|2691.64|2689.64|0
1636446600000|2021-11-09 08:30:00|2692.14|2690.14|2694.89|2692.89|2694.89|2692.89|2692.14|2690.14|0
1636446900000|2021-11-09 08:35:00|2695.14|2693.14|2694.39|2692.39|2695.64|2693.64|2694.39|2692.39|0
1636447200000|2021-11-09 08:40:00|2694.64|2692.64|2695.39|2693.39|2695.89|2693.89|2694.14|2692.14|0
1636447500000|2021-11-09 08:45:00|2695.14|2693.14|2696.14|2694.14|2696.14|2694.14|2694.64|2692.64|0
1636447800000|2021-11-09 08:50:00|2695.89|2693.89|2696.39|2694.39|2696.39|2694.39|2695.64|2693.64|0
1636448100000|2021-11-09 08:55:00|2696.26|2694.26|2695.64|2693.64|2696.89|2694.89|2695.14|2693.14|0
1636448400000|2021-11-09 09:00:00|2695.39|2693.39|2694.64|2692.64|2695.64|2693.64|2694.39|2692.39|0
1636448700000|2021-11-09 09:05:00|2694.51|2692.51|2694.01|2692.01|2694.51|2692.51|2693.64|2691.64|0
1636449000000|2021-11-09 09:10:00|2694.14|2692.14|2694.89|2692.89|2695.39|2693.39|2693.89|2691.89|0
1636449300000|2021-11-09 09:15:00|2695.14|2693.14|2694.64|2692.64|2695.64|2693.64|2694.39|2692.39|0
1636449600000|2021-11-09 09:20:00|2694.39|2692.39|2694.39|2692.39|2694.64|2692.64|2693.89|2691.89|0
1636449900000|2021-11-09 09:25:00|2694.14|2692.14|2693.64|2691.64|2694.14|2692.14|2692.39|2690.39|0
1636450200000|2021-11-09 09:30:00|2693.76|2691.76|2694.64|2692.64|2694.64|2692.64|2693.39|2691.39|0
1636450500000|2021-11-09 09:35:00|2694.39|2692.39|2694.64|2692.64|2694.89|2692.89|2693.89|2691.89|0
1636450800000|2021-11-09 09:40:00|2694.51|2692.51|2695.39|2693.39|2695.39|2693.39|2694.14|2692.14|0
1636451100000|2021-11-09 09:45:00|2695.51|2693.51|2695.89|2693.89|2696.39|2694.39|2695.39|2693.39|0
1636451400000|2021-11-09 09:50:00|2696.01|2694.01|2695.89|2693.89|2696.14|2694.14|2695.64|2693.64|0
1636451700000|2021-11-09 09:55:00|2696.14|2694.14|2695.89|2693.89|2696.64|2694.64|2695.64|2693.64|0
1636452000000|2021-11-09 10:00:00|2696.14|2694.14|2695.89|2693.89|2696.64|2694.64|2695.89|2693.89|0
1636452300000|2021-11-09 10:05:00|2696.01|2694.01|2696.39|2694.39|2696.39|2694.39|2695.89|2693.89|0
1636452600000|2021-11-09 10:10:00|2696.14|2694.14|2698.14|2696.14|2698.14|2696.14|2696.14|2694.14|0
1636452900000|2021-11-09 10:15:00|2698.39|2696.39|2697.64|2695.64|2698.39|2696.39|2697.39|2695.39|0
1636453200000|2021-11-09 10:20:00|2697.39|2695.39|2697.64|2695.64|2697.89|2695.89|2697.39|2695.39|0
1636453500000|2021-11-09 10:25:00|2697.39|2695.39|2696.89|2694.89|2697.64|2695.64|2696.64|2694.64|0
1636453800000|2021-11-09 10:30:00|2696.76|2694.76|2696.64|2694.64|2697.14|2695.14|2696.64|2694.64|0
1636454100000|2021-11-09 10:35:00|2696.39|2694.39|2696.89|2694.89|2697.14|2695.14|2695.89|2693.89|0
1636454400000|2021-11-09 10:40:00|2697.01|2695.01|2696.14|2694.14|2697.39|2695.39|2696.14|2694.14|0
1636454700000|2021-11-09 10:45:00|2696.01|2694.01|2696.89|2694.89|2697.14|2695.14|2696.01|2694.01|0
1636455000000|2021-11-09 10:50:00|2697.14|2695.14|2696.89|2694.89|2697.14|2695.14|2696.64|2694.64|0
1636455300000|2021-11-09 10:55:00|2697.14|2695.14|2696.39|2694.39|2697.39|2695.39|2696.14|2694.14|0
1636455600000|2021-11-09 11:00:00|2696.14|2694.14|2696.64|2694.64|2696.64|2694.64|2696.14|2694.14|0
1636455900000|2021-11-09 11:05:00|2696.39|2694.39|2695.14|2693.14|2696.39|2694.39|2695.14|2693.14|0
1636456200000|2021-11-09 11:10:00|2695.39|2693.39|2695.89|2693.89|2696.39|2694.39|2695.39|2693.39|0
1636456500000|2021-11-09 11:15:00|2696.14|2694.14|2697.64|2695.64|2697.64|2695.64|2696.14|2694.14|0
1636456800000|2021-11-09 11:20:00|2697.39|2695.39|2697.01|2695.01|2698.14|2696.14|2696.89|2694.89|0
1636457100000|2021-11-09 11:25:00|2697.14|2695.14|2696.64|2694.64|2697.14|2695.14|2696.64|2694.64|0
1636457400000|2021-11-09 11:30:00|2696.39|2694.39|2696.64|2694.64|2696.89|2694.89|2696.14|2694.14|0
1636457700000|2021-11-09 11:35:00|2696.76|2694.76|2696.64|2694.64|2696.89|2694.89|2696.39|2694.39|0
1636458000000|2021-11-09 11:40:00|2696.89|2694.89|2696.64|2694.64|2696.89|2694.89|2696.39|2694.39|0
1636458300000|2021-11-09 11:45:00|2696.76|2694.76|2696.64|2694.64|2697.14|2695.14|2696.39|2694.39|0
1636458600000|2021-11-09 11:50:00|2696.51|2694.51|2696.39|2694.39|2696.89|2694.89|2696.39|2694.39|0
1636458900000|2021-11-09 11:55:00|2696.14|2694.14|2696.39|2694.39|2696.89|2694.89|2696.14|2694.14|0
1636459200000|2021-11-09 12:00:00|2696.26|2694.26|2696.39|2694.39|2696.89|2694.89|2696.14|2694.14|0
1636459500000|2021-11-09 12:05:00|2696.14|2694.14|2696.64|2694.64|2696.89|2694.89|2695.89|2693.89|0
1636459800000|2021-11-09 12:10:00|2696.39|2694.39|2696.14|2694.14|2697.14|2695.14|2695.89|2693.89|0
1636460100000|2021-11-09 12:15:00|2695.89|2693.89|2695.89|2693.89|2696.26|2694.26|2695.64|2693.64|0
1636460400000|2021-11-09 12:20:00|2696.14|2694.14|2695.14|2693.14|2696.39|2694.39|2694.89|2692.89|0
1636460700000|2021-11-09 12:25:00|2695.01|2693.01|2696.14|2694.14|2696.39|2694.39|2694.89|2692.89|0
1636461000000|2021-11-09 12:30:00|2696.26|2694.26|2695.14|2693.14|2696.39|2694.39|2695.14|2693.14|0
1636461300000|2021-11-09 12:35:00|2694.89|2692.89|2694.14|2692.14|2694.89|2692.89|2693.51|2691.51|0
1636461600000|2021-11-09 12:40:00|2694.39|2692.39|2692.64|2690.64|2694.89|2692.89|2692.39|2690.39|0
1636461900000|2021-11-09 12:45:00|2692.89|2690.89|2690.64|2688.64|2692.89|2690.89|2688.14|2686.14|0
1636462200000|2021-11-09 12:50:00|2690.89|2688.89|2690.89|2688.89|2691.64|2689.64|2690.76|2688.76|0
1636462500000|2021-11-09 12:55:00|2691.01|2689.01|2689.89|2687.89|2691.39|2689.39|2689.64|2687.64|0
1636462800000|2021-11-09 13:00:00|2689.76|2687.76|2689.39|2687.39|2690.39|2688.39|2688.89|2686.89|0
1636463100000|2021-11-09 13:05:00|2689.64|2687.64|2691.14|2689.14|2691.64|2689.64|2689.64|2687.64|0
1636463400000|2021-11-09 13:10:00|2691.39|2689.39|2691.64|2689.64|2691.89|2689.89|2691.14|2689.14|0
1636463700000|2021-11-09 13:15:00|2691.39|2689.39|2692.39|2690.39|2692.39|2690.39|2691.14|2689.14|0
1636464000000|2021-11-09 13:20:00|2692.14|2690.14|2692.14|2690.14|2692.64|2690.64|2692.14|2690.14|0
1636464300000|2021-11-09 13:25:00|2691.89|2689.89|2693.39|2691.39|2693.39|2691.39|2691.64|2689.64|0
1636464600000|2021-11-09 13:30:00|2693.51|2691.51|2694.64|2692.64|2695.14|2693.14|2693.14|2691.14|0
1636464900000|2021-11-09 13:35:00|2694.89|2692.89|2695.14|2693.14|2695.14|2693.14|2694.14|2692.14|0
1636465200000|2021-11-09 13:40:00|2694.89|2692.89|2697.39|2695.39|2697.64|2695.64|2694.89|2692.89|0
1636465500000|2021-11-09 13:45:00|2697.14|2695.14|2697.64|2695.64|2697.89|2695.89|2697.14|2695.14|0
1636465800000|2021-11-09 13:50:00|2697.39|2695.39|2696.39|2694.39|2697.89|2695.89|2696.39|2694.39|0
1636466100000|2021-11-09 13:55:00|2696.14|2694.14|2696.14|2694.14|2696.39|2694.39|2695.39|2693.39|0
1636466400000|2021-11-09 14:00:00|2696.39|2694.39|2697.14|2695.14|2697.64|2695.64|2696.39|2694.39|0
1636466700000|2021-11-09 14:05:00|2696.89|2694.89|2696.64|2694.64|2697.14|2695.14|2696.14|2694.14|0
1636467000000|2021-11-09 14:10:00|2696.39|2694.39|2696.39|2694.39|2696.89|2694.89|2695.89|2693.89|0
1636467300000|2021-11-09 14:15:00|2696.64|2694.64|2698.39|2696.39|2698.39|2696.39|2696.39|2694.39|0
1636467600000|2021-11-09 14:20:00|2698.64|2696.64|2698.39|2696.39|2699.14|2697.14|2698.14|2696.14|0
1636467900000|2021-11-09 14:25:00|2698.64|2696.64|2699.14|2697.14|2699.89|2697.89|2698.39|2696.39|0
1636468200000|2021-11-09 14:30:00|2700.64|2698.64|2698.89|2696.89|2701.14|2699.14|2698.14|2696.14|0
1636468500000|2021-11-09 14:35:00|2698.39|2696.39|2696.14|2694.14|2700.14|2698.14|2695.64|2693.64|0
1636468800000|2021-11-09 14:40:00|2696.64|2694.64|2694.14|2692.14|2697.89|2695.89|2694.14|2692.14|0
1636469100000|2021-11-09 14:45:00|2694.39|2692.39|2690.39|2688.39|2695.89|2693.89|2688.89|2686.89|0
1636469400000|2021-11-09 14:50:00|2690.14|2688.14|2686.64|2684.64|2691.89|2689.89|2684.89|2682.89|0
1636469700000|2021-11-09 14:55:00|2686.39|2684.39|2674.65|2672.65|2687.64|2685.64|2671.15|2669.15|0
1636470000000|2021-11-09 15:00:00|2674.4|2672.4|2668.4|2666.4|2680.15|2678.15|2667.4|2665.4|0
1636470300000|2021-11-09 15:05:00|2669.4|2667.4|2670.4|2668.4|2677.15|2675.15|2668.65|2666.65|0
1636470600000|2021-11-09 15:10:00|2669.9|2667.9|2677.65|2675.65|2677.65|2675.65|2668.65|2666.65|0
1636470900000|2021-11-09 15:15:00|2677.4|2675.4|2674.15|2672.15|2681.15|2679.15|2673.15|2671.15|0
1636471200000|2021-11-09 15:20:00|2674.52|2672.52|2673.4|2671.4|2676.9|2674.9|2671.4|2669.4|0
1636471500000|2021-11-09 15:25:00|2673.65|2671.65|2677.65|2675.65|2679.15|2677.15|2673.65|2671.65|0
1636471800000|2021-11-09 15:30:00|2677.4|2675.4|2684.4|2682.4|2684.4|2682.4|2677.4|2675.4|0
1636472100000|2021-11-09 15:35:00|2683.9|2681.9|2680.4|2678.4|2683.9|2681.9|2679.65|2677.65|0
1636472400000|2021-11-09 15:40:00|2680.9|2678.9|2685.15|2683.15|2685.4|2683.4|2680.27|2678.27|0
1636472700000|2021-11-09 15:45:00|2684.65|2682.65|2682.15|2680.15|2685.02|2683.02|2681.65|2679.65|0
1636473000000|2021-11-09 15:50:00|2682.4|2680.4|2680.9|2678.9|2682.9|2680.9|2679.15|2677.15|0
1636473300000|2021-11-09 15:55:00|2681.02|2679.02|2678.4|2676.4|2681.65|2679.65|2676.9|2674.9|0
1636473600000|2021-11-09 16:00:00|2678.52|2676.52|2681.65|2679.65|2681.9|2679.9|2678.52|2676.52|0
1636473900000|2021-11-09 16:05:00|2681.15|2679.15|2678.02|2676.02|2681.4|2679.4|2677.4|2675.4|0
1636474200000|2021-11-09 16:10:00|2677.65|2675.65|2673.15|2671.15|2677.65|2675.65|2669.15|2667.15|0
1636474500000|2021-11-09 16:15:00|2672.4|2670.4|2676.4|2674.4|2676.65|2674.65|2672.15|2670.15|0
1636474800000|2021-11-09 16:20:00|2675.9|2673.9|2674.4|2672.4|2678.65|2676.65|2674.15|2672.15|0
1636475100000|2021-11-09 16:25:00|2674.27|2672.27|2672.77|2670.77|2675.15|2673.15|2671.65|2669.65|0
1636475400000|2021-11-09 16:30:00|2672.9|2670.9|2674.4|2672.4|2677.15|2675.15|2672.9|2670.9|0
1636475700000|2021-11-09 16:35:00|2674.65|2672.65|2673.4|2671.4|2677.15|2675.15|2672.9|2670.9|0
1636476000000|2021-11-09 16:40:00|2674.15|2672.15|2680.77|2678.77|2680.77|2678.77|2673.4|2671.4|0
1636476300000|2021-11-09 16:45:00|2680.65|2678.65|2677.15|2675.15|2680.65|2678.65|2676.15|2674.15|0
1636476600000|2021-11-09 16:50:00|2677.4|2675.4|2672.9|2670.9|2677.65|2675.65|2672.15|2670.15|0
1636476900000|2021-11-09 16:55:00|2673.15|2671.15|2671.4|2669.4|2673.15|2671.15|2670.4|2668.4|0
1636477200000|2021-11-09 17:00:00|2670.65|2668.65|2667.15|2665.15|2671.02|2669.02|2666.65|2664.65|0
1636477500000|2021-11-09 17:05:00|2667.4|2665.4|2667.65|2665.65|2669.65|2667.65|2664.9|2662.9|0
1636477800000|2021-11-09 17:10:00|2668.15|2666.15|2672.15|2670.15|2673.4|2671.4|2668.15|2666.15|0
1636478100000|2021-11-09 17:15:00|2672.4|2670.4|2671.9|2669.9|2674.4|2672.4|2671.65|2669.65|0
1636478400000|2021-11-09 17:20:00|2671.77|2669.77|2672.65|2670.65|2673.65|2671.65|2670.65|2668.65|0
1636478700000|2021-11-09 17:25:00|2673.15|2671.15|2670.15|2668.15|2674.15|2672.15|2668.4|2666.4|0
1636479000000|2021-11-09 17:30:00|2669.9|2667.9|2672.65|2670.65|2673.15|2671.15|2668.9|2666.9|0
1636479300000|2021-11-09 17:35:00|2672.52|2670.52|2671.4|2669.4|2673.65|2671.65|2669.15|2667.15|0
1636479600000|2021-11-09 17:40:00|2671.15|2669.15|2673.9|2671.9|2674.4|2672.4|2669.02|2667.02|0
1636479900000|2021-11-09 17:45:00|2674.15|2672.15|2674.4|2672.4|2675.4|2673.4|2672.4|2670.4|0
1636480200000|2021-11-09 17:50:00|2674.15|2672.15|2674.77|2672.77|2677.4|2675.4|2674.15|2672.15|0
1636480500000|2021-11-09 17:55:00|2674.9|2672.9|2672.15|2670.15|2675.15|2673.15|2671.9|2669.9|0
1636480800000|2021-11-09 18:00:00|2672.65|2670.65|2673.9|2671.9|2674.4|2672.4|2672.02|2670.02|0
1636481100000|2021-11-09 18:05:00|2673.77|2671.77|2675.65|2673.65|2676.52|2674.52|2672.15|2670.15|0
1636481400000|2021-11-09 18:10:00|2675.4|2673.4|2673.15|2671.15|2675.4|2673.4|2673.15|2671.15|0
1636481700000|2021-11-09 18:15:00|2673.4|2671.4|2676.4|2674.4|2676.65|2674.65|2672.9|2670.9|0
1636482000000|2021-11-09 18:20:00|2676.15|2674.15|2675.65|2673.65|2676.15|2674.15|2674.4|2672.4|0
1636482300000|2021-11-09 18:25:00|2675.4|2673.4|2671.65|2669.65|2675.65|2673.65|2669.9|2667.9|0
1636482600000|2021-11-09 18:30:00|2671.9|2669.9|2673.4|2671.4|2674.4|2672.4|2671.9|2669.9|0
1636482900000|2021-11-09 18:35:00|2673.65|2671.65|2669.9|2667.9|2673.65|2671.65|2669.65|2667.65|0
1636483200000|2021-11-09 18:40:00|2670.02|2668.02|2669.65|2667.65|2671.4|2669.4|2668.9|2666.9|0
1636483500000|2021-11-09 18:45:00|2669.4|2667.4|2667.9|2665.9|2671.4|2669.4|2667.15|2665.15|0
1636483800000|2021-11-09 18:50:00|2668.15|2666.15|2666.65|2664.65|2669.15|2667.15|2666.15|2664.15|0
1636484100000|2021-11-09 18:55:00|2666.9|2664.9|2668.15|2666.15|2668.15|2666.15|2665.4|2663.4|0
1636484400000|2021-11-09 19:00:00|2667.9|2665.9|2669.65|2667.65|2671.15|2669.15|2666.4|2664.4|0
1636484700000|2021-11-09 19:05:00|2669.9|2667.9|2668.9|2666.9|2670.9|2668.9|2668.65|2666.65|0
1636485000000|2021-11-09 19:10:00|2669.15|2667.15|2669.4|2667.4|2669.4|2667.4|2667.4|2665.4|0
1636485300000|2021-11-09 19:15:00|2669.15|2667.15|2673.15|2671.15|2673.65|2671.65|2669.15|2667.15|0
1636485600000|2021-11-09 19:20:00|2673.4|2671.4|2674.15|2672.15|2676.15|2674.15|2672.4|2670.4|0
1636485900000|2021-11-09 19:25:00|2673.9|2671.9|2672.9|2670.9|2675.15|2673.15|2671.4|2669.4|0
1636486200000|2021-11-09 19:30:00|2672.4|2670.4|2672.4|2670.4|2673.65|2671.65|2671.4|2669.4|0
1636486500000|2021-11-09 19:35:00|2672.15|2670.15|2675.15|2673.15|2675.15|2673.15|2671.4|2669.4|0
1636486800000|2021-11-09 19:40:00|2675.4|2673.4|2675.4|2673.4|2676.65|2674.65|2674.4|2672.4|0
1636487100000|2021-11-09 19:45:00|2675.15|2673.15|2674.9|2672.9|2676.4|2674.4|2674.9|2672.9|0
1636487400000|2021-11-09 19:50:00|2675.15|2673.15|2675.4|2673.4|2675.4|2673.4|2672.15|2670.15|0
1636487700000|2021-11-09 19:55:00|2675.15|2673.15|2677.15|2675.15|2677.15|2675.15|2674.4|2672.4|0
1636488000000|2021-11-09 20:00:00|2676.9|2674.9|2676.4|2674.4|2677.65|2675.65|2675.15|2673.15|0
1636488300000|2021-11-09 20:05:00|2676.65|2674.65|2676.15|2674.15|2676.9|2674.9|2673.65|2671.65|0
1636488600000|2021-11-09 20:10:00|2675.9|2673.9|2673.4|2671.4|2676.4|2674.4|2673.15|2671.15|0
1636488900000|2021-11-09 20:15:00|2673.65|2671.65|2671.9|2669.9|2675.65|2673.65|2671.9|2669.9|0
1636489200000|2021-11-09 20:20:00|2672.15|2670.15|2676.15|2674.15|2676.15|2674.15|2671.9|2669.9|0
1636489500000|2021-11-09 20:25:00|2675.9|2673.9|2673.9|2671.9|2676.15|2674.15|2673.9|2671.9|0
1636489800000|2021-11-09 20:30:00|2674.15|2672.15|2673.9|2671.9|2674.65|2672.65|2671.4|2669.4|0
1636490100000|2021-11-09 20:35:00|2673.4|2671.4|2674.4|2672.4|2674.9|2672.9|2672.4|2670.4|0
1636490400000|2021-11-09 20:40:00|2674.65|2672.65|2678.4|2676.4|2679.15|2677.15|2674.4|2672.4|0
1636490700000|2021-11-09 20:45:00|2678.65|2676.65|2676.02|2674.02|2679.15|2677.15|2675.4|2673.4|0
1636491000000|2021-11-09 20:50:00|2676.9|2674.9|2676.9|2674.9|2677.15|2675.15|2675.15|2673.15|0
1636491300000|2021-11-09 20:55:00|2676.65|2674.65|2680.15|2678.15|2680.9|2678.9|2676.4|2674.4|0
1636491600000|2021-11-09 21:00:00|2679.65|2677.65|2677.15|2675.15|2679.65|2677.65|2676.15|2674.15|0
1636491900000|2021-11-09 21:05:00|2676.9|2674.9|2677.02|2675.02|2677.9|2675.9|2676.4|2674.4|0
1636492200000|2021-11-09 21:10:00|2676.9|2674.9|2676.9|2674.9|2677.15|2675.15|2676.15|2674.15|0
1636492500000|2021-11-09 21:15:00|2677.1|2674.7|2676.35|2673.95|2677.1|2674.7|2676.35|2673.95|0
1636492800000|2021-11-09 21:20:00|2676.6|2674.2|2676.35|2673.95|2676.85|2674.45|2676.35|2673.95|0
1636493100000|2021-11-09 21:25:00|2676.6|2674.2|2675.6|2673.2|2676.6|2674.2|2675.6|2673.2|0
1636493400000|2021-11-09 21:30:00|2675.85|2673.45|2676.1|2673.7|2676.1|2673.7|2675.6|2673.2|0
1636493700000|2021-11-09 21:35:00|2676.35|2673.95|2676.85|2674.45|2677.1|2674.7|2676.35|2673.95|0
1636494000000|2021-11-09 21:40:00|2676.97|2674.57|2676.35|2673.95|2677.1|2674.7|2676.35|2673.95|0
1636494300000|2021-11-09 21:45:00|2676.6|2674.2|2676.6|2674.2|2676.85|2674.45|2676.35|2673.95|0
1636494600000|2021-11-09 21:50:00|2676.85|2674.45|2676.35|2673.95|2676.85|2674.45|2676.35|2673.95|0
1636494900000|2021-11-09 21:55:00|2676.47|2674.07|2676.22|2673.82|2676.47|2674.07|2676.22|2673.82|0
1636495200000|2021-11-09 22:00:00|2676.55|2674.15|2676.54|2674.14|2676.61|2674.21|2676.1|2673.7|0
1636495500000|2021-11-09 22:05:00|2676.5|2674.1|2676.43|2674.03|2676.5|2674.1|2676.43|2674.03|0
1636495800000|2021-11-09 22:10:00|2676.32|2673.92|2676.36|2673.96|2676.39|2673.99|2676.17|2673.77|0
1636496100000|2021-11-09 22:15:00|2676.32|2673.92|2676.25|2673.85|2676.32|2673.92|2676.25|2673.85|0
1636496400000|2021-11-09 22:20:00|2676.32|2673.92|2676.17|2673.77|2676.32|2673.92|2675.78|2673.38|0
1636496700000|2021-11-09 22:25:00|2675.93|2673.53|2675.89|2673.49|2675.96|2673.56|2675.82|2673.42|0
1636497000000|2021-11-09 22:30:00|2675.82|2673.42|2676.14|2673.74|2676.39|2673.99|2675.82|2673.42|0
1636497300000|2021-11-09 22:35:00|2676.06|2673.66|2675.96|2673.56|2676.06|2673.66|2675.96|2673.56|0
1636497600000|2021-11-09 22:40:00|2675.89|2673.49|2675.89|2673.49|2676.28|2673.88|2675.89|2673.49|0
1636497900000|2021-11-09 22:45:00|2676.28|2673.88|2676.25|2673.85|2676.32|2673.92|2676.25|2673.85|0
1636498200000|2021-11-09 22:50:00|2676.32|2673.92|2676.25|2673.85|2676.36|2673.96|2676.25|2673.85|0
1636498500000|2021-11-09 22:55:00|2676.43|2674.03|2676.68|2674.28|2676.87|2674.47|2676.43|2674.03|0
1636498800000|2021-11-09 23:00:00|2675.97|2673.57|2674.85|2672.45|2676.22|2673.82|2673.6|2671.2|0
1636499100000|2021-11-09 23:05:00|2675.1|2672.7|2674.35|2671.95|2675.1|2672.7|2673.85|2671.45|0
1636499400000|2021-11-09 23:10:00|2675.1|2672.7|2674.6|2672.2|2675.35|2672.95|2674.1|2671.7|0
1636499700000|2021-11-09 23:15:00|2674.72|2672.32|2673.35|2670.95|2674.85|2672.45|2672.6|2670.2|0
1636500000000|2021-11-09 23:20:00|2673.6|2671.2|2672.85|2670.45|2673.85|2671.45|2672.85|2670.45|0
1636500300000|2021-11-09 23:25:00|2673.1|2670.7|2673.6|2671.2|2674.1|2671.7|2672.85|2670.45|0
1636500600000|2021-11-09 23:30:00|2673.85|2671.45|2674.35|2671.95|2674.35|2671.95|2673.1|2670.7|0
1636500900000|2021-11-09 23:35:00|2674.1|2671.7|2673.6|2671.2|2674.35|2671.95|2673.6|2671.2|0
1636501200000|2021-11-09 23:40:00|2673.72|2671.32|2674.85|2672.45|2675.1|2672.7|2673.6|2671.2|0
1636501500000|2021-11-09 23:45:00|2674.6|2672.2|2673.35|2670.95|2674.72|2672.32|2673.1|2670.7|0
1636501800000|2021-11-09 23:50:00|2673.6|2671.2|2673.1|2670.7|2673.6|2671.2|2672.6|2670.2|0
1636502100000|2021-11-09 23:55:00|2673.35|2670.95|2673.1|2670.7|2673.6|2671.2|2672.85|2670.45|0
1636502400000|2021-11-10 00:00:00|2673.35|2670.95|2674.85|2672.45|2676.1|2673.7|2673.1|2670.7|0
1636502700000|2021-11-10 00:05:00|2674.6|2672.2|2673.1|2670.7|2675.1|2672.7|2673.1|2670.7|0
1636503000000|2021-11-10 00:10:00|2673.35|2670.95|2674.35|2671.95|2674.35|2671.95|2672.85|2670.45|0
1636503300000|2021-11-10 00:15:00|2674.6|2672.2|2673.6|2671.2|2674.6|2672.2|2673.47|2671.07|0
1636503600000|2021-11-10 00:20:00|2673.47|2671.07|2671.85|2669.45|2673.85|2671.45|2671.85|2669.45|0
1636503900000|2021-11-10 00:25:00|2672.1|2669.7|2672.6|2670.2|2672.85|2670.45|2671.85|2669.45|0
1636504200000|2021-11-10 00:30:00|2672.85|2670.45|2672.35|2669.95|2672.85|2670.45|2672.35|2669.95|0
1636504500000|2021-11-10 00:35:00|2672.6|2670.2|2672.1|2669.7|2672.72|2670.32|2671.85|2669.45|0
1636504800000|2021-11-10 00:40:00|2671.85|2669.45|2671.72|2669.32|2672.1|2669.7|2671.6|2669.2|0
1636505100000|2021-11-10 00:45:00|2671.6|2669.2|2670.35|2667.95|2672.1|2669.7|2670.1|2667.7|0
1636505400000|2021-11-10 00:50:00|2670.1|2667.7|2670.35|2667.95|2670.35|2667.95|2670.1|2667.7|0
1636505700000|2021-11-10 00:55:00|2670.85|2668.45|2670.35|2667.95|2671.6|2669.2|2670.35|2667.95|0
1636506000000|2021-11-10 01:00:00|2670.6|2668.2|2671.85|2669.45|2672.35|2669.95|2670.6|2668.2|0
1636506300000|2021-11-10 01:05:00|2672.1|2669.7|2670.6|2668.2|2672.6|2670.2|2670.35|2667.95|0
1636506600000|2021-11-10 01:10:00|2670.35|2667.95|2670.6|2668.2|2671.1|2668.7|2670.1|2667.7|0
1636506900000|2021-11-10 01:15:00|2670.85|2668.45|2670.35|2667.95|2671.6|2669.2|2670.1|2667.7|0
1636507200000|2021-11-10 01:20:00|2670.6|2668.2|2670.35|2667.95|2670.6|2668.2|2669.6|2667.2|0
1636507500000|2021-11-10 01:25:00|2670.22|2667.82|2669.85|2667.45|2670.47|2668.07|2669.6|2667.2|0
1636507800000|2021-11-10 01:30:00|2669.72|2667.32|2669.6|2667.2|2670.1|2667.7|2668.1|2665.7|0
1636508100000|2021-11-10 01:35:00|2669.85|2667.45|2669.6|2667.2|2670.35|2667.95|2669.35|2666.95|0
1636508400000|2021-11-10 01:40:00|2669.35|2666.95|2668.1|2665.7|2669.47|2667.07|2667.35|2664.95|0
1636508700000|2021-11-10 01:45:00|2667.85|2665.45|2668.85|2666.45|2668.85|2666.45|2667.35|2664.95|0
1636509000000|2021-11-10 01:50:00|2668.97|2666.57|2669.85|2667.45|2670.1|2667.7|2668.6|2666.2|0
1636509300000|2021-11-10 01:55:00|2670.1|2667.7|2670.6|2668.2|2671.1|2668.7|2669.6|2667.2|0
1636509600000|2021-11-10 02:00:00|2670.85|2668.45|2670.1|2667.7|2671.1|2668.7|2669.85|2667.45|0
1636509900000|2021-11-10 02:05:00|2669.85|2667.45|2670.1|2667.7|2670.85|2668.45|2669.6|2667.2|0
1636510200000|2021-11-10 02:10:00|2669.85|2667.45|2668.1|2665.7|2669.85|2667.45|2667.85|2665.45|0
1636510500000|2021-11-10 02:15:00|2667.85|2665.45|2667.35|2664.95|2668.35|2665.95|2667.1|2664.7|0
1636510800000|2021-11-10 02:20:00|2667.6|2665.2|2667.1|2664.7|2667.6|2665.2|2666.85|2664.45|0
1636511100000|2021-11-10 02:25:00|2667.35|2664.95|2667.85|2665.45|2668.35|2665.95|2667.1|2664.7|0
1636511400000|2021-11-10 02:30:00|2667.97|2665.57|2664.85|2662.45|2667.97|2665.57|2664.85|2662.45|0
1636511700000|2021-11-10 02:35:00|2665.1|2662.7|2663.6|2661.2|2665.1|2662.7|2662.85|2660.45|0
1636512000000|2021-11-10 02:40:00|2663.85|2661.45|2663.85|2661.45|2663.85|2661.45|2662.85|2660.45|0
1636512300000|2021-11-10 02:45:00|2663.6|2661.2|2663.1|2660.7|2663.6|2661.2|2662.1|2659.7|0
1636512600000|2021-11-10 02:50:00|2662.85|2660.45|2662.35|2659.95|2662.97|2660.57|2661.85|2659.45|0
1636512900000|2021-11-10 02:55:00|2662.6|2660.2|2662.6|2660.2|2663.1|2660.7|2662.35|2659.95|0
1636513200000|2021-11-10 03:00:00|2662.72|2660.32|2662.6|2660.2|2662.85|2660.45|2662.1|2659.7|0
1636513500000|2021-11-10 03:05:00|2662.72|2660.32|2662.35|2659.95|2662.85|2660.45|2662.35|2659.95|0
1636513800000|2021-11-10 03:10:00|2662.6|2660.2|2663.35|2660.95|2663.35|2660.95|2662.35|2659.95|0
1636514100000|2021-11-10 03:15:00|2663.6|2661.2|2662.85|2660.45|2663.6|2661.2|2660.85|2658.45|0
1636514400000|2021-11-10 03:20:00|2662.6|2660.2|2663.6|2661.2|2663.85|2661.45|2662.6|2660.2|0
1636514700000|2021-11-10 03:25:00|2663.47|2661.07|2663.35|2660.95|2663.85|2661.45|2663.1|2660.7|0
1636515000000|2021-11-10 03:30:00|2663.6|2661.2|2663.35|2660.95|2663.6|2661.2|2663.1|2660.7|0
1636515300000|2021-11-10 03:35:00|2663.1|2660.7|2662.35|2659.95|2663.35|2660.95|2662.35|2659.95|0
1636515600000|2021-11-10 03:40:00|2662.6|2660.2|2662.35|2659.95|2662.85|2660.45|2662.35|2659.95|0
1636515900000|2021-11-10 03:45:00|2662.6|2660.2|2661.35|2658.95|2662.6|2660.2|2660.6|2658.2|0
1636516200000|2021-11-10 03:50:00|2661.1|2658.7|2660.6|2658.2|2661.85|2659.45|2660.1|2657.7|0
1636516500000|2021-11-10 03:55:00|2660.85|2658.45|2662.1|2659.7|2662.85|2660.45|2660.85|2658.45|0
1636516800000|2021-11-10 04:00:00|2662.35|2659.95|2661.35|2658.95|2662.85|2660.45|2661.35|2658.95|0
1636517100000|2021-11-10 04:05:00|2661.6|2659.2|2660.85|2658.45|2661.85|2659.45|2660.85|2658.45|0
1636517400000|2021-11-10 04:10:00|2660.72|2658.32|2661.6|2659.2|2661.6|2659.2|2660.6|2658.2|0
1636517700000|2021-11-10 04:15:00|2661.72|2659.32|2661.85|2659.45|2661.85|2659.45|2661.35|2658.95|0
1636518000000|2021-11-10 04:20:00|2661.97|2659.57|2661.1|2658.7|2662.1|2659.7|2661.1|2658.7|0
1636518300000|2021-11-10 04:25:00|2661.35|2658.95|2661.6|2659.2|2661.85|2659.45|2661.1|2658.7|0
1636518600000|2021-11-10 04:30:00|2661.35|2658.95|2662.85|2660.45|2662.85|2660.45|2660.85|2658.45|0
1636518900000|2021-11-10 04:35:00|2662.97|2660.57|2662.6|2660.2|2663.1|2660.7|2662.6|2660.2|0
1636519200000|2021-11-10 04:40:00|2662.72|2660.32|2661.85|2659.45|2662.72|2660.32|2661.85|2659.45|0
1636519500000|2021-11-10 04:45:00|2662.1|2659.7|2662.35|2659.95|2662.6|2660.2|2661.85|2659.45|0
1636519800000|2021-11-10 04:50:00|2662.1|2659.7|2662.6|2660.2|2662.85|2660.45|2662.1|2659.7|0
1636520100000|2021-11-10 04:55:00|2662.35|2659.95|2662.85|2660.45|2663.1|2660.7|2662.1|2659.7|0
1636520400000|2021-11-10 05:00:00|2663.1|2660.7|2663.1|2660.7|2663.85|2661.45|2662.85|2660.45|0
1636520700000|2021-11-10 05:05:00|2662.85|2660.45|2662.85|2660.45|2663.6|2661.2|2662.6|2660.2|0
1636521000000|2021-11-10 05:10:00|2663.1|2660.7|2663.1|2660.7|2663.35|2660.95|2662.47|2660.07|0
1636521300000|2021-11-10 05:15:00|2662.97|2660.57|2662.47|2660.07|2663.1|2660.7|2662.35|2659.95|0
1636521600000|2021-11-10 05:20:00|2662.6|2660.2|2662.85|2660.45|2662.85|2660.45|2662.1|2659.7|0
1636521900000|2021-11-10 05:25:00|2662.6|2660.2|2663.1|2660.7|2663.35|2660.95|2662.6|2660.2|0
1636522200000|2021-11-10 05:30:00|2663.35|2660.95|2664.97|2662.57|2665.1|2662.7|2663.35|2660.95|0
1636522500000|2021-11-10 05:35:00|2665.1|2662.7|2664.72|2662.32|2665.1|2662.7|2664.22|2661.82|0
1636522800000|2021-11-10 05:40:00|2665.1|2662.7|2665.35|2662.95|2665.6|2663.2|2665.1|2662.7|0
1636523100000|2021-11-10 05:45:00|2665.1|2662.7|2665.6|2663.2|2666.1|2663.7|2665.1|2662.7|0
1636523400000|2021-11-10 05:50:00|2665.35|2662.95|2665.1|2662.7|2665.6|2663.2|2664.85|2662.45|0
1636523700000|2021-11-10 05:55:00|2664.85|2662.45|2664.85|2662.45|2665.6|2663.2|2664.85|2662.45|0
1636524000000|2021-11-10 06:00:00|2665.1|2662.7|2666.1|2663.7|2666.1|2663.7|2664.47|2662.07|0
1636524300000|2021-11-10 06:05:00|2665.85|2663.45|2666.1|2663.7|2666.35|2663.95|2665.85|2663.45|0
1636524600000|2021-11-10 06:10:00|2666.22|2663.82|2666.35|2663.95|2667.1|2664.7|2666.1|2663.7|0
1636524900000|2021-11-10 06:15:00|2666.6|2664.2|2667.6|2665.2|2667.6|2665.2|2666.6|2664.2|0
1636525200000|2021-11-10 06:20:00|2667.35|2664.95|2667.1|2664.7|2667.6|2665.2|2667.1|2664.7|0
1636525500000|2021-11-10 06:25:00|2667.35|2664.95|2669.6|2667.2|2669.6|2667.2|2667.35|2664.95|0
1636525800000|2021-11-10 06:30:00|2669.85|2667.45|2669.35|2666.95|2669.85|2667.45|2668.6|2666.2|0
1636526100000|2021-11-10 06:35:00|2669.22|2666.82|2670.85|2668.45|2671.1|2668.7|2669.22|2666.82|0
1636526400000|2021-11-10 06:40:00|2671.35|2668.95|2671.85|2669.45|2671.97|2669.57|2671.35|2668.95|0
1636526700000|2021-11-10 06:45:00|2671.6|2669.2|2672.72|2670.32|2672.72|2670.32|2671.6|2669.2|0
1636527000000|2021-11-10 06:50:00|2672.6|2670.2|2673.6|2671.2|2673.85|2671.45|2672.35|2669.95|0
1636527300000|2021-11-10 06:55:00|2673.35|2670.95|2673.1|2670.7|2673.6|2671.2|2672.35|2669.95|0
1636527600000|2021-11-10 07:00:00|2673.35|2670.95|2673.6|2671.2|2673.85|2671.45|2672.35|2669.95|0
1636527900000|2021-11-10 07:05:00|2673.85|2671.45|2676.1|2673.7|2676.1|2673.7|2673.6|2671.2|0
1636528200000|2021-11-10 07:10:00|2675.85|2673.45|2676.1|2673.7|2676.1|2673.7|2675.1|2672.7|0
1636528500000|2021-11-10 07:15:00|2676.35|2673.95|2678.35|2675.95|2678.6|2676.2|2675.85|2673.45|0
1636528800000|2021-11-10 07:20:00|2678.6|2676.2|2679.35|2676.95|2680.1|2677.7|2678.6|2676.2|0
1636529100000|2021-11-10 07:25:00|2679.1|2676.7|2678.35|2675.95|2679.1|2676.7|2677.85|2675.45|0
1636529400000|2021-11-10 07:30:00|2678.6|2676.2|2679.35|2676.95|2679.85|2677.45|2677.85|2675.45|0
1636529700000|2021-11-10 07:35:00|2679.1|2676.7|2679.35|2676.95|2679.35|2676.95|2678.6|2676.2|0
1636530000000|2021-11-10 07:40:00|2679.1|2676.7|2677.85|2675.45|2679.35|2676.95|2677.85|2675.45|0
1636530300000|2021-11-10 07:45:00|2678.1|2675.7|2677.85|2675.45|2678.1|2675.7|2677.35|2674.95|0
1636530600000|2021-11-10 07:50:00|2678.1|2675.7|2677.6|2675.2|2678.6|2676.2|2677.35|2674.95|0
1636530900000|2021-11-10 07:55:00|2677.85|2675.45|2678.1|2675.7|2678.1|2675.7|2677.6|2675.2|0
1636531200000|2021-11-10 08:00:00|2678.6|2676.2|2679.21|2676.81|2680.84|2678.44|2678.59|2676.19|0
1636531500000|2021-11-10 08:05:00|2679.14|2677.14|2680.64|2678.64|2680.89|2678.89|2677.64|2675.64|0
1636531800000|2021-11-10 08:10:00|2680.39|2678.39|2680.64|2678.64|2681.14|2679.14|2679.89|2677.89|0
1636532100000|2021-11-10 08:15:00|2680.39|2678.39|2679.14|2677.14|2680.64|2678.64|2679.14|2677.14|0
1636532400000|2021-11-10 08:20:00|2679.39|2677.39|2678.64|2676.64|2679.39|2677.39|2677.64|2675.64|0
1636532700000|2021-11-10 08:25:00|2678.51|2676.51|2678.64|2676.64|2679.64|2677.64|2678.39|2676.39|0
1636533000000|2021-11-10 08:30:00|2678.51|2676.51|2676.64|2674.64|2678.89|2676.89|2676.64|2674.64|0
1636533300000|2021-11-10 08:35:00|2676.39|2674.39|2675.39|2673.39|2676.39|2674.39|2674.89|2672.89|0
1636533600000|2021-11-10 08:40:00|2675.14|2673.14|2676.39|2674.39|2676.64|2674.64|2674.39|2672.39|0
1636533900000|2021-11-10 08:45:00|2676.64|2674.64|2675.89|2673.89|2676.89|2674.89|2675.89|2673.89|0
1636534200000|2021-11-10 08:50:00|2676.01|2674.01|2674.89|2672.89|2676.01|2674.01|2674.64|2672.64|0
1636534500000|2021-11-10 08:55:00|2674.64|2672.64|2673.64|2671.64|2675.01|2673.01|2673.64|2671.64|0
1636534800000|2021-11-10 09:00:00|2673.89|2671.89|2673.64|2671.64|2674.39|2672.39|2672.89|2670.89|0
1636535100000|2021-11-10 09:05:00|2673.89|2671.89|2671.64|2669.64|2674.89|2672.89|2670.89|2668.89|0
1636535400000|2021-11-10 09:10:00|2671.39|2669.39|2671.39|2669.39|2672.14|2670.14|2670.89|2668.89|0
1636535700000|2021-11-10 09:15:00|2671.51|2669.51|2670.64|2668.64|2672.39|2670.39|2669.64|2667.64|0
1636536000000|2021-11-10 09:20:00|2670.39|2668.39|2669.64|2667.64|2670.64|2668.64|2668.14|2666.14|0
1636536300000|2021-11-10 09:25:00|2669.89|2667.89|2669.39|2667.39|2670.64|2668.64|2668.89|2666.89|0
1636536600000|2021-11-10 09:30:00|2669.64|2667.64|2670.89|2668.89|2671.39|2669.39|2669.64|2667.64|0
1636536900000|2021-11-10 09:35:00|2670.64|2668.64|2670.64|2668.64|2671.39|2669.39|2669.01|2667.01|0
1636537200000|2021-11-10 09:40:00|2670.89|2668.89|2674.14|2672.14|2674.14|2672.14|2670.64|2668.64|0
1636537500000|2021-11-10 09:45:00|2673.89|2671.89|2675.14|2673.14|2675.39|2673.39|2672.89|2670.89|0
1636537800000|2021-11-10 09:50:00|2675.64|2673.64|2674.14|2672.14|2676.39|2674.39|2674.14|2672.14|0
1636538100000|2021-11-10 09:55:00|2674.39|2672.39|2674.39|2672.39|2674.89|2672.89|2673.39|2671.39|0
1636538400000|2021-11-10 10:00:00|2674.51|2672.51|2673.14|2671.14|2675.14|2673.14|2672.76|2670.76|0
1636538700000|2021-11-10 10:05:00|2673.26|2671.26|2673.14|2671.14|2673.89|2671.89|2672.89|2670.89|0
1636539000000|2021-11-10 10:10:00|2673.39|2671.39|2671.64|2669.64|2673.39|2671.39|2671.64|2669.64|0
1636539300000|2021-11-10 10:15:00|2671.89|2669.89|2672.14|2670.14|2672.39|2670.39|2671.14|2669.14|0
1636539600000|2021-11-10 10:20:00|2671.89|2669.89|2671.64|2669.64|2672.51|2670.51|2671.39|2669.39|0
1636539900000|2021-11-10 10:25:00|2671.89|2669.89|2670.64|2668.64|2671.89|2669.89|2670.39|2668.39|0
1636540200000|2021-11-10 10:30:00|2670.89|2668.89|2668.64|2666.64|2671.14|2669.14|2667.39|2665.39|0
1636540500000|2021-11-10 10:35:00|2668.39|2666.39|2666.14|2664.14|2668.89|2666.89|2666.14|2664.14|0
1636540800000|2021-11-10 10:40:00|2666.39|2664.39|2666.64|2664.64|2666.89|2664.89|2664.64|2662.64|0
1636541100000|2021-11-10 10:45:00|2666.89|2664.89|2665.64|2663.64|2667.39|2665.39|2665.64|2663.64|0
1636541400000|2021-11-10 10:50:00|2665.39|2663.39|2666.14|2664.14|2666.76|2664.76|2665.14|2663.14|0
1636541700000|2021-11-10 10:55:00|2665.89|2663.89|2667.89|2665.89|2668.39|2666.39|2665.39|2663.39|0
1636542000000|2021-11-10 11:00:00|2668.14|2666.14|2668.64|2666.64|2669.14|2667.14|2667.39|2665.39|0
1636542300000|2021-11-10 11:05:00|2668.89|2666.89|2668.39|2666.39|2669.39|2667.39|2668.14|2666.14|0
1636542600000|2021-11-10 11:10:00|2668.51|2666.51|2668.64|2666.64|2669.64|2667.64|2668.39|2666.39|0
1636542900000|2021-11-10 11:15:00|2669.14|2667.14|2665.14|2663.14|2669.14|2667.14|2665.14|2663.14|0
1636543200000|2021-11-10 11:20:00|2665.39|2663.39|2667.14|2665.14|2667.14|2665.14|2665.39|2663.39|0
1636543500000|2021-11-10 11:25:00|2667.39|2665.39|2668.26|2666.26|2668.64|2666.64|2667.14|2665.14|0
1636543800000|2021-11-10 11:30:00|2668.14|2666.14|2667.89|2665.89|2668.39|2666.39|2666.89|2664.89|0
1636544100000|2021-11-10 11:35:00|2667.39|2665.39|2663.64|2661.64|2667.76|2665.76|2662.64|2660.64|0
1636544400000|2021-11-10 11:40:00|2663.76|2661.76|2663.64|2661.64|2665.14|2663.14|2662.39|2660.39|0
1636544700000|2021-11-10 11:45:00|2663.39|2661.39|2663.39|2661.39|2663.89|2661.89|2662.64|2660.64|0
1636545000000|2021-11-10 11:50:00|2663.64|2661.64|2662.89|2660.89|2663.89|2661.89|2662.14|2660.14|0
1636545300000|2021-11-10 11:55:00|2663.14|2661.14|2663.39|2661.39|2664.14|2662.14|2662.64|2660.64|0
1636545600000|2021-11-10 12:00:00|2663.89|2661.89|2664.39|2662.39|2664.64|2662.64|2663.39|2661.39|0
1636545900000|2021-11-10 12:05:00|2664.26|2662.26|2665.89|2663.89|2665.89|2663.89|2664.14|2662.14|0
1636546200000|2021-11-10 12:10:00|2665.64|2663.64|2668.14|2666.14|2668.39|2666.39|2665.39|2663.39|0
1636546500000|2021-11-10 12:15:00|2668.39|2666.39|2667.39|2665.39|2668.64|2666.64|2667.39|2665.39|0
1636546800000|2021-11-10 12:20:00|2667.64|2665.64|2667.39|2665.39|2668.26|2666.26|2666.89|2664.89|0
1636547100000|2021-11-10 12:25:00|2667.26|2665.26|2668.39|2666.39|2668.64|2666.64|2667.14|2665.14|0
1636547400000|2021-11-10 12:30:00|2668.14|2666.14|2666.14|2664.14|2668.14|2666.14|2665.14|2663.14|0
1636547700000|2021-11-10 12:35:00|2665.89|2663.89|2668.39|2666.39|2668.64|2666.64|2665.39|2663.39|0
1636548000000|2021-11-10 12:40:00|2668.64|2666.64|2669.9|2667.9|2669.9|2667.9|2668.15|2666.15|0
1636548300000|2021-11-10 12:45:00|2669.65|2667.65|2668.65|2666.65|2669.65|2667.65|2667.65|2665.65|0
1636548600000|2021-11-10 12:50:00|2668.4|2666.4|2668.65|2666.65|2668.9|2666.9|2668.15|2666.15|0
1636548900000|2021-11-10 12:55:00|2668.4|2666.4|2668.65|2666.65|2669.15|2667.15|2668.15|2666.15|0
1636549200000|2021-11-10 13:00:00|2668.4|2666.4|2669.15|2667.15|2669.9|2667.9|2668.4|2666.4|0
1636549500000|2021-11-10 13:05:00|2669.4|2667.4|2671.4|2669.4|2671.4|2669.4|2669.15|2667.15|0
1636549800000|2021-11-10 13:10:00|2671.65|2669.65|2670.65|2668.65|2671.9|2669.9|2669.65|2667.65|0
1636550100000|2021-11-10 13:15:00|2670.9|2668.9|2671.4|2669.4|2671.4|2669.4|2670.15|2668.15|0
1636550400000|2021-11-10 13:20:00|2671.15|2669.15|2670.9|2668.9|2671.4|2669.4|2670.15|2668.15|0
1636550700000|2021-11-10 13:25:00|2670.65|2668.65|2669.4|2667.4|2671.65|2669.65|2669.15|2667.15|0
1636551000000|2021-11-10 13:30:00|2669.65|2667.65|2662.15|2660.15|2669.65|2667.65|2660.4|2658.4|0
1636551300000|2021-11-10 13:35:00|2661.4|2659.4|2659.15|2657.15|2662.65|2660.65|2658.65|2656.65|0
1636551600000|2021-11-10 13:40:00|2659.4|2657.4|2661.4|2659.4|2663.15|2661.15|2659.4|2657.4|0
1636551900000|2021-11-10 13:45:00|2661.15|2659.15|2659.65|2657.65|2661.4|2659.4|2658.15|2656.15|0
1636552200000|2021-11-10 13:50:00|2659.9|2657.9|2664.4|2662.4|2665.4|2663.4|2659.9|2657.9|0
1636552500000|2021-11-10 13:55:00|2664.65|2662.65|2663.4|2661.4|2665.15|2663.15|2663.4|2661.4|0
1636552800000|2021-11-10 14:00:00|2663.65|2661.65|2663.15|2661.15|2665.15|2663.15|2662.4|2660.4|0
1636553100000|2021-11-10 14:05:00|2663.65|2661.65|2663.9|2661.9|2666.15|2664.15|2663.65|2661.65|0
1636553400000|2021-11-10 14:10:00|2664.15|2662.15|2664.52|2662.52|2664.9|2662.9|2662.65|2660.65|0
1636553700000|2021-11-10 14:15:00|2664.65|2662.65|2663.65|2661.65|2665.15|2663.15|2662.15|2660.15|0
1636554000000|2021-11-10 14:20:00|2663.4|2661.4|2664.9|2662.9|2665.15|2663.15|2663.4|2661.4|0
1636554300000|2021-11-10 14:25:00|2664.4|2662.4|2661.9|2659.9|2664.4|2662.4|2661.65|2659.65|0
1636554600000|2021-11-10 14:30:00|2661.4|2659.4|2663.15|2661.15|2666.15|2664.15|2659.15|2657.15|0
1636554900000|2021-11-10 14:35:00|2662.9|2660.9|2664.15|2662.15|2668.65|2666.65|2661.4|2659.4|0
1636555200000|2021-11-10 14:40:00|2664.4|2662.4|2666.15|2664.15|2668.77|2666.77|2664.15|2662.15|0
1636555500000|2021-11-10 14:45:00|2666.9|2664.9|2668.65|2666.65|2671.15|2669.15|2666.4|2664.4|0
1636555800000|2021-11-10 14:50:00|2669.4|2667.4|2673.64|2671.64|2674.14|2672.14|2666.65|2664.65|0
1636556100000|2021-11-10 14:55:00|2673.89|2671.89|2676.39|2674.39|2677.64|2675.64|2671.4|2669.4|0
1636556400000|2021-11-10 15:00:00|2677.39|2675.39|2677.14|2675.14|2678.26|2676.26|2673.14|2671.14|0
1636556700000|2021-11-10 15:05:00|2677.39|2675.39|2676.64|2674.64|2678.39|2676.39|2675.89|2673.89|0
1636557000000|2021-11-10 15:10:00|2676.89|2674.89|2676.39|2674.39|2677.64|2675.64|2675.14|2673.14|0
1636557300000|2021-11-10 15:15:00|2676.14|2674.14|2677.64|2675.64|2678.64|2676.64|2676.14|2674.14|0
1636557600000|2021-11-10 15:20:00|2677.89|2675.89|2675.14|2673.14|2679.64|2677.64|2675.14|2673.14|0
1636557900000|2021-11-10 15:25:00|2674.89|2672.89|2675.39|2673.39|2677.14|2675.14|2674.39|2672.39|0
1636558200000|2021-11-10 15:30:00|2675.14|2673.14|2673.89|2671.89|2676.64|2674.64|2672.39|2670.39|0
1636558500000|2021-11-10 15:35:00|2674.64|2672.64|2676.89|2674.89|2677.26|2675.26|2674.39|2672.39|0
1636558800000|2021-11-10 15:40:00|2677.39|2675.39|2673.14|2671.14|2677.64|2675.64|2672.89|2670.89|0
1636559100000|2021-11-10 15:45:00|2673.39|2671.39|2673.89|2671.89|2675.14|2673.14|2672.89|2670.89|0
1636559400000|2021-11-10 15:50:00|2673.64|2671.64|2675.89|2673.89|2676.64|2674.64|2673.39|2671.39|0
1636559700000|2021-11-10 15:55:00|2676.14|2674.14|2673.64|2671.64|2676.39|2674.39|2673.64|2671.64|0
1636560000000|2021-11-10 16:00:00|2673.14|2671.14|2675.89|2673.89|2678.64|2676.64|2673.14|2671.14|0
1636560300000|2021-11-10 16:05:00|2676.39|2674.39|2676.64|2674.64|2677.39|2675.39|2673.89|2671.89|0
1636560600000|2021-11-10 16:10:00|2676.39|2674.39|2676.39|2674.39|2678.14|2676.14|2675.39|2673.39|0
1636560900000|2021-11-10 16:15:00|2676.64|2674.64|2675.89|2673.89|2677.64|2675.64|2675.89|2673.89|0
1636561200000|2021-11-10 16:20:00|2676.14|2674.14|2676.89|2674.89|2677.64|2675.64|2675.39|2673.39|0
1636561500000|2021-11-10 16:25:00|2676.64|2674.64|2672.89|2670.89|2677.64|2675.64|2672.39|2670.39|0
1636561800000|2021-11-10 16:30:00|2673.14|2671.14|2673.89|2671.89|2674.14|2672.14|2670.64|2668.64|0
1636562100000|2021-11-10 16:35:00|2673.64|2671.64|2672.39|2670.39|2675.14|2673.14|2672.39|2670.39|0
1636562400000|2021-11-10 16:40:00|2672.64|2670.64|2668.64|2666.64|2673.14|2671.14|2668.14|2666.14|0
1636562700000|2021-11-10 16:45:00|2668.51|2666.51|2672.39|2670.39|2672.89|2670.89|2668.14|2666.14|0
1636563000000|2021-11-10 16:50:00|2672.64|2670.64|2673.14|2671.14|2674.14|2672.14|2672.39|2670.39|0
1636563300000|2021-11-10 16:55:00|2672.89|2670.89|2673.89|2671.89|2675.39|2673.39|2672.89|2670.89|0
1636563600000|2021-11-10 17:00:00|2674.01|2672.01|2673.14|2671.14|2675.14|2673.14|2672.64|2670.64|0
1636563900000|2021-11-10 17:05:00|2673.39|2671.39|2672.89|2670.89|2673.89|2671.89|2671.14|2669.14|0
1636564200000|2021-11-10 17:10:00|2672.64|2670.64|2670.64|2668.64|2673.64|2671.64|2669.14|2667.14|0
1636564500000|2021-11-10 17:15:00|2670.89|2668.89|2669.76|2667.76|2670.89|2668.89|2668.64|2666.64|0
1636564800000|2021-11-10 17:20:00|2669.89|2667.89|2668.89|2666.89|2670.89|2668.89|2668.14|2666.14|0
1636565100000|2021-11-10 17:25:00|2669.14|2667.14|2666.39|2664.39|2669.14|2667.14|2666.39|2664.39|0
1636565400000|2021-11-10 17:30:00|2666.89|2664.89|2668.89|2666.89|2668.89|2666.89|2666.39|2664.39|0
1636565700000|2021-11-10 17:35:00|2668.64|2666.64|2668.39|2666.39|2669.89|2667.89|2667.64|2665.64|0
1636566000000|2021-11-10 17:40:00|2668.14|2666.14|2664.14|2662.14|2668.14|2666.14|2662.64|2660.64|0
1636566300000|2021-11-10 17:45:00|2663.64|2661.64|2662.64|2660.64|2663.89|2661.89|2661.14|2659.14|0
1636566600000|2021-11-10 17:50:00|2662.89|2660.89|2663.64|2661.64|2664.76|2662.76|2662.89|2660.89|0
1636566900000|2021-11-10 17:55:00|2664.14|2662.14|2666.14|2664.14|2666.39|2664.39|2664.14|2662.14|0
1636567200000|2021-11-10 18:00:00|2665.89|2663.89|2660.14|2658.14|2666.64|2664.64|2659.64|2657.64|0
1636567500000|2021-11-10 18:05:00|2659.14|2657.14|2658.14|2656.14|2659.39|2657.39|2654.14|2652.14|0
1636567800000|2021-11-10 18:10:00|2657.39|2655.39|2654.39|2652.39|2661.14|2659.14|2653.89|2651.89|0
1636568100000|2021-11-10 18:15:00|2654.64|2652.64|2653.64|2651.64|2655.64|2653.64|2651.64|2649.64|0
1636568400000|2021-11-10 18:20:00|2653.76|2651.76|2653.64|2651.64|2654.39|2652.39|2651.14|2649.14|0
1636568700000|2021-11-10 18:25:00|2653.39|2651.39|2656.39|2654.39|2657.89|2655.89|2652.39|2650.39|0
1636569000000|2021-11-10 18:30:00|2656.26|2654.26|2658.89|2656.89|2659.89|2657.89|2655.89|2653.89|0
1636569300000|2021-11-10 18:35:00|2659.14|2657.14|2654.14|2652.14|2659.14|2657.14|2653.89|2651.89|0
1636569600000|2021-11-10 18:40:00|2654.39|2652.39|2654.39|2652.39|2655.39|2653.39|2653.14|2651.14|0
1636569900000|2021-11-10 18:45:00|2654.64|2652.64|2649.39|2647.39|2655.64|2653.64|2648.89|2646.89|0
1636570200000|2021-11-10 18:50:00|2649.15|2647.15|2647.65|2645.65|2649.89|2647.89|2646.15|2644.15|0
1636570500000|2021-11-10 18:55:00|2647.15|2645.15|2648.15|2646.15|2650.39|2648.39|2645.15|2643.15|0
1636570800000|2021-11-10 19:00:00|2647.65|2645.65|2643.4|2641.4|2648.4|2646.4|2642.15|2640.15|0
1636571100000|2021-11-10 19:05:00|2643.15|2641.15|2646.9|2644.9|2647.15|2645.15|2641.65|2639.65|0
1636571400000|2021-11-10 19:10:00|2646.65|2644.65|2643.15|2641.15|2646.65|2644.65|2642.4|2640.4|0
1636571700000|2021-11-10 19:15:00|2643.65|2641.65|2643.4|2641.4|2647.4|2645.4|2642.15|2640.15|0
1636572000000|2021-11-10 19:20:00|2642.9|2640.9|2637.9|2635.9|2645.9|2643.9|2636.9|2634.9|0
1636572300000|2021-11-10 19:25:00|2638.15|2636.15|2634.15|2632.15|2639.15|2637.15|2634.15|2632.15|0
1636572600000|2021-11-10 19:30:00|2634.02|2632.02|2634.4|2632.4|2637.4|2635.4|2633.9|2631.9|0
1636572900000|2021-11-10 19:35:00|2634.15|2632.15|2631.4|2629.4|2637.4|2635.4|2631.15|2629.15|0
1636573200000|2021-11-10 19:40:00|2631.65|2629.65|2627.15|2625.15|2633.65|2631.65|2626.9|2624.9|0
1636573500000|2021-11-10 19:45:00|2626.9|2624.9|2636.15|2634.15|2636.9|2634.9|2626.4|2624.4|0
1636573800000|2021-11-10 19:50:00|2635.9|2633.9|2636.65|2634.65|2639.65|2637.65|2633.9|2631.9|0
1636574100000|2021-11-10 19:55:00|2636.9|2634.9|2633.15|2631.15|2637.9|2635.9|2632.9|2630.9|0
1636574400000|2021-11-10 20:00:00|2633.4|2631.4|2633.15|2631.15|2636.4|2634.4|2632.4|2630.4|0
1636574700000|2021-11-10 20:05:00|2632.9|2630.9|2636.4|2634.4|2638.4|2636.4|2630.15|2628.15|0
1636575000000|2021-11-10 20:10:00|2636.9|2634.9|2640.65|2638.65|2641.4|2639.4|2636.9|2634.9|0
1636575300000|2021-11-10 20:15:00|2639.9|2637.9|2644.4|2642.4|2644.4|2642.4|2639.9|2637.9|0
1636575600000|2021-11-10 20:20:00|2644.15|2642.15|2641.9|2639.9|2646.4|2644.4|2641.15|2639.15|0
1636575900000|2021-11-10 20:25:00|2641.65|2639.65|2643.9|2641.9|2645.65|2643.65|2641.65|2639.65|0
1636576200000|2021-11-10 20:30:00|2644.15|2642.15|2641.9|2639.9|2645.9|2643.9|2641.4|2639.4|0
1636576500000|2021-11-10 20:35:00|2642.15|2640.15|2640.65|2638.65|2642.9|2640.9|2638.9|2636.9|0
1636576800000|2021-11-10 20:40:00|2641.15|2639.15|2636.65|2634.65|2644.15|2642.15|2636.65|2634.65|0
1636577100000|2021-11-10 20:45:00|2637.9|2635.9|2639.4|2637.4|2641.9|2639.9|2635.9|2633.9|0
1636577400000|2021-11-10 20:50:00|2641.4|2639.4|2647.15|2645.15|2648.65|2646.65|2641.4|2639.4|0
1636577700000|2021-11-10 20:55:00|2646.9|2644.9|2642.4|2640.4|2647.52|2645.52|2642.15|2640.15|0
1636578000000|2021-11-10 21:00:00|2642.65|2640.65|2642.15|2640.15|2642.65|2640.65|2641.15|2639.15|0
1636578300000|2021-11-10 21:05:00|2641.9|2639.9|2642.15|2640.15|2642.9|2640.9|2641.65|2639.65|0
1636578600000|2021-11-10 21:10:00|2642.4|2640.4|2642.9|2640.9|2643.15|2641.15|2641.15|2639.15|0
1636578900000|2021-11-10 21:15:00|2643.1|2640.7|2643.6|2641.2|2643.6|2641.2|2643.1|2640.7|0
1636579200000|2021-11-10 21:20:00|2643.85|2641.45|2645.22|2642.82|2645.35|2642.95|2643.6|2641.2|0
1636579500000|2021-11-10 21:25:00|2645.35|2642.95|2644.35|2641.95|2645.35|2642.95|2644.35|2641.95|0
1636579800000|2021-11-10 21:30:00|2644.6|2642.2|2644.6|2642.2|2644.85|2642.45|2644.35|2641.95|0
1636580100000|2021-11-10 21:35:00|2644.85|2642.45|2645.35|2642.95|2645.6|2643.2|2644.6|2642.2|0
1636580400000|2021-11-10 21:40:00|2645.1|2642.7|2645.1|2642.7|2645.6|2643.2|2644.6|2642.2|0
1636580700000|2021-11-10 21:45:00|2644.6|2642.2|2646.1|2643.7|2646.35|2643.95|2644.6|2642.2|0
1636581000000|2021-11-10 21:50:00|2646.22|2643.82|2645.85|2643.45|2646.35|2643.95|2645.85|2643.45|0
1636581300000|2021-11-10 21:55:00|2646.1|2643.7|2645.72|2643.32|2646.6|2644.2|2645.6|2643.2|0
1636581600000|2021-11-10 22:00:00|2645.62|2643.22|2645.73|2643.33|2645.84|2643.44|2645.62|2643.22|0
1636581900000|2021-11-10 22:05:00|2645.77|2643.37|2646.02|2643.62|2646.02|2643.62|2645.73|2643.33|0
1636582200000|2021-11-10 22:10:00|2645.99|2643.59|2645.95|2643.55|2646.13|2643.73|2645.88|2643.48|0
1636582500000|2021-11-10 22:15:00|2645.99|2643.59|2645.99|2643.59|2646.13|2643.73|2645.88|2643.48|0
1636582800000|2021-11-10 22:20:00|2645.95|2643.55|2645.62|2643.22|2645.99|2643.59|2645.62|2643.22|0
1636583100000|2021-11-10 22:25:00|2645.66|2643.26|2645.69|2643.29|2646.17|2643.77|2645.62|2643.22|0
1636583400000|2021-11-10 22:30:00|2645.8|2643.4|2645.73|2643.33|2646.13|2643.73|2645.73|2643.33|0
1636583700000|2021-11-10 22:35:00|2645.8|2643.4|2646.06|2643.66|2646.2|2643.8|2645.73|2643.33|0
1636584000000|2021-11-10 22:40:00|2646.02|2643.62|2645.91|2643.51|2646.06|2643.66|2645.91|2643.51|0
1636584300000|2021-11-10 22:45:00|2645.95|2643.55|2645.95|2643.55|2646.13|2643.73|2645.91|2643.51|0
1636584600000|2021-11-10 22:50:00|2645.91|2643.51|2645.62|2643.22|2645.95|2643.55|2645.4|2643|0
1636584900000|2021-11-10 22:55:00|2645.66|2643.26|2645.58|2643.18|2645.69|2643.29|2645.33|2642.93|0
1636585200000|2021-11-10 23:00:00|2646.22|2643.82|2646.1|2643.7|2646.6|2644.2|2645.22|2642.82|0
1636585500000|2021-11-10 23:05:00|2645.85|2643.45|2644.1|2641.7|2646.35|2643.95|2643.6|2641.2|0
1636585800000|2021-11-10 23:10:00|2644.22|2641.82|2643.85|2641.45|2644.22|2641.82|2643.35|2640.95|0
1636586100000|2021-11-10 23:15:00|2643.6|2641.2|2645.35|2642.95|2645.47|2643.07|2643.6|2641.2|0
1636586400000|2021-11-10 23:20:00|2645.6|2643.2|2645.85|2643.45|2646.85|2644.45|2645.6|2643.2|0
1636586700000|2021-11-10 23:25:00|2645.72|2643.32|2643.85|2641.45|2645.72|2643.32|2643.35|2640.95|0
1636587000000|2021-11-10 23:30:00|2644.35|2641.95|2643.1|2640.7|2644.6|2642.2|2643.1|2640.7|0
1636587300000|2021-11-10 23:35:00|2642.85|2640.45|2642.85|2640.45|2643.35|2640.95|2642.35|2639.95|0
1636587600000|2021-11-10 23:40:00|2643.1|2640.7|2641.6|2639.2|2643.35|2640.95|2641.6|2639.2|0
1636587900000|2021-11-10 23:45:00|2641.35|2638.95|2639.97|2637.57|2641.6|2639.2|2639.97|2637.57|0
1636588200000|2021-11-10 23:50:00|2639.85|2637.45|2640.97|2638.57|2641.1|2638.7|2639.6|2637.2|0
1636588500000|2021-11-10 23:55:00|2641.1|2638.7|2642.85|2640.45|2643.1|2640.7|2640.47|2638.07|0
1636588800000|2021-11-11 00:00:00|2643.1|2640.7|2643.35|2640.95|2644.6|2642.2|2643.1|2640.7|0
1636589100000|2021-11-11 00:05:00|2643.6|2641.2|2645.35|2642.95|2645.6|2643.2|2643.1|2640.7|0
1636589400000|2021-11-11 00:10:00|2645.6|2643.2|2648.6|2646.2|2649.1|2646.7|2645.6|2643.2|0
1636589700000|2021-11-11 00:15:00|2648.85|2646.45|2648.35|2645.95|2648.85|2646.45|2647.6|2645.2|0
1636590000000|2021-11-11 00:20:00|2648.1|2645.7|2649.59|2647.19|2649.84|2647.44|2648.1|2645.7|0
1636590300000|2021-11-11 00:25:00|2649.84|2647.44|2649.59|2647.19|2650.34|2647.94|2649.34|2646.94|0
1636590600000|2021-11-11 00:30:00|2649.34|2646.94|2649.84|2647.44|2650.84|2648.44|2649.34|2646.94|0
1636590900000|2021-11-11 00:35:00|2650.09|2647.69|2649.59|2647.19|2650.84|2648.44|2649.59|2647.19|0
1636591200000|2021-11-11 00:40:00|2649.84|2647.44|2647.85|2645.45|2650.84|2648.44|2647.85|2645.45|0
1636591500000|2021-11-11 00:45:00|2647.6|2645.2|2647.84|2645.44|2647.85|2645.45|2646.6|2644.2|0
1636591800000|2021-11-11 00:50:00|2647.6|2645.2|2647.6|2645.2|2648.09|2645.69|2646.85|2644.45|0
1636592100000|2021-11-11 00:55:00|2647.35|2644.95|2648.59|2646.19|2648.84|2646.44|2647.35|2644.95|0
1636592400000|2021-11-11 01:00:00|2648.34|2645.94|2648.34|2645.94|2649.34|2646.94|2648.34|2645.94|0
1636592700000|2021-11-11 01:05:00|2648.09|2645.69|2646.85|2644.45|2648.09|2645.69|2646.35|2643.95|0
1636593000000|2021-11-11 01:10:00|2647.21|2644.81|2647.59|2645.19|2647.59|2645.19|2646.6|2644.2|0
1636593300000|2021-11-11 01:15:00|2647.34|2644.94|2645.85|2643.45|2648.84|2646.44|2645.6|2643.2|0
1636593600000|2021-11-11 01:20:00|2646.1|2643.7|2646.1|2643.7|2646.1|2643.7|2644.85|2642.45|0
1636593900000|2021-11-11 01:25:00|2646.35|2643.95|2646.1|2643.7|2646.35|2643.95|2644.72|2642.32|0
1636594200000|2021-11-11 01:30:00|2645.6|2643.2|2647.59|2645.19|2647.59|2645.19|2644.1|2641.7|0
1636594500000|2021-11-11 01:35:00|2648.09|2645.69|2647.84|2645.44|2648.34|2645.94|2646.84|2644.44|0
1636594800000|2021-11-11 01:40:00|2647.71|2645.31|2647.34|2644.94|2647.71|2645.31|2646.59|2644.19|0
1636595100000|2021-11-11 01:45:00|2647.09|2644.69|2648.34|2645.94|2648.59|2646.19|2646.84|2644.44|0
1636595400000|2021-11-11 01:50:00|2648.59|2646.19|2649.59|2647.19|2650.09|2647.69|2647.96|2645.56|0
1636595700000|2021-11-11 01:55:00|2649.46|2647.06|2654.09|2651.69|2654.09|2651.69|2649.09|2646.69|0
1636596000000|2021-11-11 02:00:00|2653.84|2651.44|2653.84|2651.44|2654.84|2652.44|2653.09|2650.69|0
1636596300000|2021-11-11 02:05:00|2654.09|2651.69|2654.34|2651.94|2654.59|2652.19|2653.96|2651.56|0
1636596600000|2021-11-11 02:10:00|2654.21|2651.81|2654.09|2651.69|2654.34|2651.94|2653.59|2651.19|0
1636596900000|2021-11-11 02:15:00|2653.84|2651.44|2654.34|2651.94|2654.34|2651.94|2653.59|2651.19|0
1636597200000|2021-11-11 02:20:00|2654.09|2651.69|2654.71|2652.31|2655.09|2652.69|2653.84|2651.44|0
1636597500000|2021-11-11 02:25:00|2654.84|2652.44|2653.71|2651.31|2654.84|2652.44|2653.71|2651.31|0
1636597800000|2021-11-11 02:30:00|2653.84|2651.44|2653.09|2650.69|2654.34|2651.94|2652.84|2650.44|0
1636598100000|2021-11-11 02:35:00|2653.34|2650.94|2653.59|2651.19|2653.84|2651.44|2652.84|2650.44|0
1636598400000|2021-11-11 02:40:00|2653.84|2651.44|2653.21|2650.81|2653.84|2651.44|2653.09|2650.69|0
1636598700000|2021-11-11 02:45:00|2653.34|2650.94|2651.09|2648.69|2653.34|2650.94|2651.09|2648.69|0
1636599000000|2021-11-11 02:50:00|2651.34|2648.94|2651.09|2648.69|2651.34|2648.94|2650.59|2648.19|0
1636599300000|2021-11-11 02:55:00|2650.96|2648.56|2650.59|2648.19|2651.09|2648.69|2650.09|2647.69|0
1636599600000|2021-11-11 03:00:00|2650.84|2648.44|2650.34|2647.94|2651.09|2648.69|2649.84|2647.44|0
1636599900000|2021-11-11 03:05:00|2650.59|2648.19|2650.84|2648.44|2651.09|2648.69|2650.34|2647.94|0
1636600200000|2021-11-11 03:10:00|2650.59|2648.19|2650.84|2648.44|2652.09|2649.69|2650.59|2648.19|0
1636600500000|2021-11-11 03:15:00|2651.09|2648.69|2651.09|2648.69|2651.84|2649.44|2650.34|2647.94|0
1636600800000|2021-11-11 03:20:00|2650.96|2648.56|2650.71|2648.31|2651.09|2648.69|2649.84|2647.44|0
1636601100000|2021-11-11 03:25:00|2650.84|2648.44|2650.84|2648.44|2651.09|2648.69|2650.09|2647.69|0
1636601400000|2021-11-11 03:30:00|2650.59|2648.19|2650.09|2647.69|2650.59|2648.19|2649.09|2646.69|0
1636601700000|2021-11-11 03:35:00|2650.34|2647.94|2650.59|2648.19|2650.59|2648.19|2650.09|2647.69|0
1636602000000|2021-11-11 03:40:00|2650.34|2647.94|2649.84|2647.44|2650.59|2648.19|2649.84|2647.44|0
1636602300000|2021-11-11 03:45:00|2649.96|2647.56|2649.59|2647.19|2649.96|2647.56|2648.96|2646.56|0
1636602600000|2021-11-11 03:50:00|2649.71|2647.31|2648.84|2646.44|2649.84|2647.44|2648.59|2646.19|0
1636602900000|2021-11-11 03:55:00|2648.59|2646.19|2647.84|2645.44|2648.59|2646.19|2647.09|2644.69|0
1636603200000|2021-11-11 04:00:00|2647.71|2645.31|2647.84|2645.44|2648.09|2645.69|2647.34|2644.94|0
1636603500000|2021-11-11 04:05:00|2647.59|2645.19|2648.09|2645.69|2648.09|2645.69|2647.34|2644.94|0
1636603800000|2021-11-11 04:10:00|2647.84|2645.44|2647.59|2645.19|2648.09|2645.69|2647.59|2645.19|0
1636604100000|2021-11-11 04:15:00|2647.34|2644.94|2646.84|2644.44|2647.59|2645.19|2646.84|2644.44|0
1636604400000|2021-11-11 04:20:00|2646.59|2644.19|2645.59|2643.19|2646.59|2644.19|2645.34|2642.94|0
1636604700000|2021-11-11 04:25:00|2645.34|2642.94|2642.84|2640.44|2645.34|2642.94|2642.09|2639.69|0
1636605000000|2021-11-11 04:30:00|2642.59|2640.19|2642.84|2640.44|2643.34|2640.94|2642.59|2640.19|0
1636605300000|2021-11-11 04:35:00|2642.71|2640.31|2642.84|2640.44|2643.09|2640.69|2642.09|2639.69|0
1636605600000|2021-11-11 04:40:00|2643.09|2640.69|2642.84|2640.44|2643.09|2640.69|2642.59|2640.19|0
1636605900000|2021-11-11 04:45:00|2642.59|2640.19|2644.09|2641.69|2644.59|2642.19|2642.59|2640.19|0
1636606200000|2021-11-11 04:50:00|2644.34|2641.94|2643.84|2641.44|2644.34|2641.94|2643.59|2641.19|0
1636606500000|2021-11-11 04:55:00|2643.71|2641.31|2644.34|2641.94|2644.34|2641.94|2643.09|2640.69|0
1636606800000|2021-11-11 05:00:00|2644.09|2641.69|2645.34|2642.94|2645.59|2643.19|2644.09|2641.69|0
1636607100000|2021-11-11 05:05:00|2645.09|2642.69|2643.96|2641.56|2645.59|2643.19|2643.59|2641.19|0
1636607400000|2021-11-11 05:10:00|2644.09|2641.69|2645.59|2643.19|2645.59|2643.19|2643.84|2641.44|0
1636607700000|2021-11-11 05:15:00|2645.34|2642.94|2645.34|2642.94|2645.59|2643.19|2645.09|2642.69|0
1636608000000|2021-11-11 05:20:00|2645.59|2643.19|2646.34|2643.94|2647.09|2644.69|2645.59|2643.19|0
1636608300000|2021-11-11 05:25:00|2646.59|2644.19|2647.09|2644.69|2647.09|2644.69|2646.09|2643.69|0
1636608600000|2021-11-11 05:30:00|2648.09|2645.69|2649.09|2646.69|2649.21|2646.81|2648.09|2645.69|0
1636608900000|2021-11-11 05:35:00|2648.84|2646.44|2648.34|2645.94|2649.84|2647.44|2648.34|2645.94|0
1636609200000|2021-11-11 05:40:00|2648.09|2645.69|2648.46|2646.06|2648.59|2646.19|2647.59|2645.19|0
1636609500000|2021-11-11 05:45:00|2648.59|2646.19|2647.84|2645.44|2648.59|2646.19|2647.59|2645.19|0
1636609800000|2021-11-11 05:50:00|2647.71|2645.31|2647.84|2645.44|2648.09|2645.69|2647.34|2644.94|0
1636610100000|2021-11-11 05:55:00|2647.96|2645.56|2647.84|2645.44|2648.59|2646.19|2647.84|2645.44|0
1636610400000|2021-11-11 06:00:00|2648.09|2645.69|2647.59|2645.19|2649.34|2646.94|2647.09|2644.69|0
1636610700000|2021-11-11 06:05:00|2647.84|2645.44|2649.84|2647.44|2650.09|2647.69|2647.84|2645.44|0
1636611000000|2021-11-11 06:10:00|2649.96|2647.56|2650.09|2647.69|2650.09|2647.69|2649.34|2646.94|0
1636611300000|2021-11-11 06:15:00|2649.84|2647.44|2650.59|2648.19|2650.84|2648.44|2649.59|2647.19|0
1636611600000|2021-11-11 06:20:00|2650.34|2647.94|2649.59|2647.19|2650.59|2648.19|2649.59|2647.19|0
1636611900000|2021-11-11 06:25:00|2649.34|2646.94|2650.34|2647.94|2650.34|2647.94|2649.34|2646.94|0
1636612200000|2021-11-11 06:30:00|2650.46|2648.06|2650.84|2648.44|2651.09|2648.69|2650.46|2648.06|0
1636612500000|2021-11-11 06:35:00|2650.96|2648.56|2650.59|2648.19|2651.09|2648.69|2650.34|2647.94|0
1636612800000|2021-11-11 06:40:00|2650.84|2648.44|2650.34|2647.94|2651.09|2648.69|2650.34|2647.94|0
1636613100000|2021-11-11 06:45:00|2650.59|2648.19|2648.34|2645.94|2650.59|2648.19|2648.34|2645.94|0
1636613400000|2021-11-11 06:50:00|2648.21|2645.81|2650.09|2647.69|2650.34|2647.94|2648.09|2645.69|0
1636613700000|2021-11-11 06:55:00|2649.84|2647.44|2649.84|2647.44|2650.34|2647.94|2649.59|2647.19|0
1636614000000|2021-11-11 07:00:00|2650.09|2647.69|2650.09|2647.69|2651.84|2649.44|2649.84|2647.44|0
1636614300000|2021-11-11 07:05:00|2650.34|2647.94|2650.09|2647.69|2650.59|2648.19|2649.84|2647.44|0
1636614600000|2021-11-11 07:10:00|2650.59|2648.19|2649.34|2646.94|2650.59|2648.19|2648.71|2646.31|0
1636614900000|2021-11-11 07:15:00|2649.09|2646.69|2651.34|2648.94|2651.59|2649.19|2649.09|2646.69|0
1636615200000|2021-11-11 07:20:00|2651.59|2649.19|2652.09|2649.69|2652.34|2649.94|2650.84|2648.44|0
1636615500000|2021-11-11 07:25:00|2652.34|2649.94|2653.09|2650.69|2653.34|2650.94|2652.09|2649.69|0
1636615800000|2021-11-11 07:30:00|2652.84|2650.44|2652.09|2649.69|2653.59|2651.19|2652.09|2649.69|0
1636616100000|2021-11-11 07:35:00|2651.59|2649.19|2652.59|2650.19|2653.09|2650.69|2651.34|2648.94|0
1636616400000|2021-11-11 07:40:00|2652.84|2650.44|2652.09|2649.69|2653.09|2650.69|2651.84|2649.44|0
1636616700000|2021-11-11 07:45:00|2652.59|2650.19|2650.09|2647.69|2652.71|2650.31|2650.09|2647.69|0
1636617000000|2021-11-11 07:50:00|2650.34|2647.94|2650.09|2647.69|2650.34|2647.94|2648.59|2646.19|0
1636617300000|2021-11-11 07:55:00|2650.21|2647.81|2649.84|2647.44|2651.09|2648.69|2649.84|2647.44|0
1636617600000|2021-11-11 08:00:00|2650.09|2647.69|2649.34|2646.94|2651.09|2648.69|2648.59|2646.19|0
1636617900000|2021-11-11 08:05:00|2649.09|2646.69|2650.51|2648.51|2650.89|2648.89|2647.64|2645.64|0
1636618200000|2021-11-11 08:10:00|2650.39|2648.39|2649.89|2647.89|2650.89|2648.89|2649.51|2647.51|0
1636618500000|2021-11-11 08:15:00|2650.14|2648.14|2651.89|2649.89|2653.14|2651.14|2650.14|2648.14|0
1636618800000|2021-11-11 08:20:00|2652.14|2650.14|2652.39|2650.39|2652.64|2650.64|2651.14|2649.14|0
1636619100000|2021-11-11 08:25:00|2652.26|2650.26|2651.89|2649.89|2652.64|2650.64|2651.39|2649.39|0
1636619400000|2021-11-11 08:30:00|2651.64|2649.64|2648.14|2646.14|2651.64|2649.64|2647.39|2645.39|0
1636619700000|2021-11-11 08:35:00|2648.39|2646.39|2647.39|2645.39|2648.39|2646.39|2645.64|2643.64|0
1636620000000|2021-11-11 08:40:00|2647.51|2645.51|2649.39|2647.39|2649.64|2647.64|2647.39|2645.39|0
1636620300000|2021-11-11 08:45:00|2649.26|2647.26|2648.64|2646.64|2649.64|2647.64|2648.14|2646.14|0
1636620600000|2021-11-11 08:50:00|2648.39|2646.39|2650.89|2648.89|2651.39|2649.39|2648.39|2646.39|0
1636620900000|2021-11-11 08:55:00|2650.64|2648.64|2651.39|2649.39|2651.89|2649.89|2650.14|2648.14|0
1636621200000|2021-11-11 09:00:00|2651.64|2649.64|2653.26|2651.26|2653.89|2651.89|2651.64|2649.64|0
1636621500000|2021-11-11 09:05:00|2653.51|2651.51|2652.64|2650.64|2654.39|2652.39|2651.64|2649.64|0
1636621800000|2021-11-11 09:10:00|2652.51|2650.51|2656.14|2654.14|2656.14|2654.14|2651.89|2649.89|0
1636622100000|2021-11-11 09:15:00|2655.89|2653.89|2656.64|2654.64|2656.64|2654.64|2654.89|2652.89|0
1636622400000|2021-11-11 09:20:00|2656.39|2654.39|2657.14|2655.14|2657.64|2655.64|2656.14|2654.14|0
1636622700000|2021-11-11 09:25:00|2657.26|2655.26|2659.14|2657.14|2660.14|2658.14|2656.64|2654.64|0
1636623000000|2021-11-11 09:30:00|2659.39|2657.39|2658.89|2656.89|2660.39|2658.39|2658.89|2656.89|0
1636623300000|2021-11-11 09:35:00|2659.14|2657.14|2658.39|2656.39|2659.64|2657.64|2658.14|2656.14|0
1636623600000|2021-11-11 09:40:00|2658.64|2656.64|2658.64|2656.64|2658.64|2656.64|2658.14|2656.14|0
1636623900000|2021-11-11 09:45:00|2658.76|2656.76|2658.89|2656.89|2659.64|2657.64|2658.39|2656.39|0
1636624200000|2021-11-11 09:50:00|2659.14|2657.14|2659.89|2657.89|2660.39|2658.39|2658.89|2656.89|0
1636624500000|2021-11-11 09:55:00|2660.14|2658.14|2659.64|2657.64|2660.14|2658.14|2659.14|2657.14|0
1636624800000|2021-11-11 10:00:00|2659.89|2657.89|2660.26|2658.26|2660.39|2658.39|2659.39|2657.39|0
1636625100000|2021-11-11 10:05:00|2660.14|2658.14|2661.39|2659.39|2661.89|2659.89|2659.39|2657.39|0
1636625400000|2021-11-11 10:10:00|2661.64|2659.64|2661.14|2659.14|2662.14|2660.14|2660.64|2658.64|0
1636625700000|2021-11-11 10:15:00|2661.39|2659.39|2660.89|2658.89|2661.64|2659.64|2660.64|2658.64|0
1636626000000|2021-11-11 10:20:00|2660.64|2658.64|2660.14|2658.14|2660.64|2658.64|2659.89|2657.89|0
1636626300000|2021-11-11 10:25:00|2660.39|2658.39|2660.89|2658.89|2660.89|2658.89|2659.39|2657.39|0
1636626600000|2021-11-11 10:30:00|2660.39|2658.39|2659.26|2657.26|2660.39|2658.39|2658.14|2656.14|0
1636626900000|2021-11-11 10:35:00|2659.14|2657.14|2656.39|2654.39|2659.14|2657.14|2656.14|2654.14|0
1636627200000|2021-11-11 10:40:00|2656.64|2654.64|2657.26|2655.26|2657.89|2655.89|2656.14|2654.14|0
1636627500000|2021-11-11 10:45:00|2657.14|2655.14|2658.39|2656.39|2658.64|2656.64|2657.14|2655.14|0
1636627800000|2021-11-11 10:50:00|2658.14|2656.14|2658.14|2656.14|2658.64|2656.64|2657.39|2655.39|0
1636628100000|2021-11-11 10:55:00|2658.39|2656.39|2657.64|2655.64|2658.64|2656.64|2657.39|2655.39|0
1636628400000|2021-11-11 11:00:00|2657.39|2655.39|2657.89|2655.89|2658.64|2656.64|2657.14|2655.14|0
1636628700000|2021-11-11 11:05:00|2658.14|2656.14|2658.89|2656.89|2659.89|2657.89|2658.14|2656.14|0
1636629000000|2021-11-11 11:10:00|2659.14|2657.14|2658.14|2656.14|2659.39|2657.39|2657.89|2655.89|0
1636629300000|2021-11-11 11:15:00|2658.01|2656.01|2659.14|2657.14|2659.14|2657.14|2657.89|2655.89|0
1636629600000|2021-11-11 11:20:00|2659.39|2657.39|2658.64|2656.64|2659.39|2657.39|2657.89|2655.89|0
1636629900000|2021-11-11 11:25:00|2658.51|2656.51|2659.14|2657.14|2659.14|2657.14|2658.14|2656.14|0
1636630200000|2021-11-11 11:30:00|2659.01|2657.01|2658.89|2656.89|2659.64|2657.64|2658.64|2656.64|0
1636630500000|2021-11-11 11:35:00|2658.64|2656.64|2658.64|2656.64|2658.89|2656.89|2657.64|2655.64|0
1636630800000|2021-11-11 11:40:00|2658.89|2656.89|2659.39|2657.39|2659.39|2657.39|2658.64|2656.64|0
1636631100000|2021-11-11 11:45:00|2659.26|2657.26|2659.14|2657.14|2659.39|2657.39|2658.89|2656.89|0
1636631400000|2021-11-11 11:50:00|2658.89|2656.89|2660.39|2658.39|2660.39|2658.39|2658.89|2656.89|0
1636631700000|2021-11-11 11:55:00|2660.14|2658.14|2661.14|2659.14|2661.14|2659.14|2659.64|2657.64|0
1636632000000|2021-11-11 12:00:00|2660.89|2658.89|2660.64|2658.64|2661.14|2659.14|2659.64|2657.64|0
1636632300000|2021-11-11 12:05:00|2660.39|2658.39|2661.14|2659.14|2662.39|2660.39|2660.39|2658.39|0
1636632600000|2021-11-11 12:10:00|2661.01|2659.01|2659.64|2657.64|2661.26|2659.26|2659.64|2657.64|0
1636632900000|2021-11-11 12:15:00|2659.39|2657.39|2660.14|2658.14|2660.14|2658.14|2658.64|2656.64|0
1636633200000|2021-11-11 12:20:00|2659.89|2657.89|2659.64|2657.64|2660.64|2658.64|2659.64|2657.64|0
1636633500000|2021-11-11 12:25:00|2659.76|2657.76|2659.89|2657.89|2660.01|2658.01|2659.51|2657.51|0
1636633800000|2021-11-11 12:30:00|2659.64|2657.64|2658.89|2656.89|2660.14|2658.14|2658.64|2656.64|0
1636634100000|2021-11-11 12:35:00|2658.64|2656.64|2658.89|2656.89|2659.64|2657.64|2658.39|2656.39|0
1636634400000|2021-11-11 12:40:00|2658.64|2656.64|2658.89|2656.89|2659.01|2657.01|2657.89|2655.89|0
1636634700000|2021-11-11 12:45:00|2659.14|2657.14|2658.89|2656.89|2659.39|2657.39|2658.64|2656.64|0
1636635000000|2021-11-11 12:50:00|2659.14|2657.14|2659.89|2657.89|2660.89|2658.89|2659.14|2657.14|0
1636635300000|2021-11-11 12:55:00|2659.64|2657.64|2659.89|2657.89|2660.39|2658.39|2659.14|2657.14|0
1636635600000|2021-11-11 13:00:00|2659.39|2657.39|2659.64|2657.64|2660.39|2658.39|2658.89|2656.89|0
1636635900000|2021-11-11 13:05:00|2659.89|2657.89|2658.89|2656.89|2659.89|2657.89|2658.39|2656.39|0
1636636200000|2021-11-11 13:10:00|2659.14|2657.14|2658.89|2656.89|2659.64|2657.64|2658.39|2656.39|0
1636636500000|2021-11-11 13:15:00|2658.64|2656.64|2659.64|2657.64|2659.64|2657.64|2658.39|2656.39|0
1636636800000|2021-11-11 13:20:00|2659.39|2657.39|2659.64|2657.64|2660.39|2658.39|2659.14|2657.14|0
1636637100000|2021-11-11 13:25:00|2659.39|2657.39|2659.14|2657.14|2659.64|2657.64|2658.64|2656.64|0
1636637400000|2021-11-11 13:30:00|2658.89|2656.89|2658.39|2656.39|2659.14|2657.14|2658.14|2656.14|0
1636637700000|2021-11-11 13:35:00|2658.64|2656.64|2659.14|2657.14|2659.14|2657.14|2658.14|2656.14|0
1636638000000|2021-11-11 13:40:00|2658.89|2656.89|2660.39|2658.39|2660.39|2658.39|2658.64|2656.64|0
1636638300000|2021-11-11 13:45:00|2660.14|2658.14|2660.39|2658.39|2660.64|2658.64|2659.64|2657.64|0
1636638600000|2021-11-11 13:50:00|2659.89|2657.89|2659.39|2657.39|2660.14|2658.14|2659.39|2657.39|0
1636638900000|2021-11-11 13:55:00|2659.14|2657.14|2660.14|2658.14|2660.39|2658.39|2659.14|2657.14|0
1636639200000|2021-11-11 14:00:00|2659.89|2657.89|2659.39|2657.39|2660.39|2658.39|2658.89|2656.89|0
1636639500000|2021-11-11 14:05:00|2659.64|2657.64|2659.89|2657.89|2659.89|2657.89|2659.14|2657.14|0
1636639800000|2021-11-11 14:10:00|2660.14|2658.14|2659.89|2657.89|2660.14|2658.14|2659.64|2657.64|0
1636640100000|2021-11-11 14:15:00|2659.64|2657.64|2658.89|2656.89|2659.64|2657.64|2658.14|2656.14|0
1636640400000|2021-11-11 14:20:00|2659.14|2657.14|2658.89|2656.89|2659.14|2657.14|2658.14|2656.14|0
1636640700000|2021-11-11 14:25:00|2659.14|2657.14|2657.64|2655.64|2659.64|2657.64|2656.89|2654.89|0
1636641000000|2021-11-11 14:30:00|2658.39|2656.39|2653.39|2651.39|2658.39|2656.39|2653.14|2651.14|0
1636641300000|2021-11-11 14:35:00|2652.64|2650.64|2649.39|2647.39|2653.39|2651.39|2648.64|2646.64|0
1636641600000|2021-11-11 14:40:00|2648.89|2646.89|2652.39|2650.39|2652.39|2650.39|2648.14|2646.14|0
1636641900000|2021-11-11 14:45:00|2651.89|2649.89|2653.14|2651.14|2653.89|2651.89|2651.39|2649.39|0
1636642200000|2021-11-11 14:50:00|2652.89|2650.89|2655.64|2653.64|2656.39|2654.39|2652.14|2650.14|0
1636642500000|2021-11-11 14:55:00|2655.39|2653.39|2655.64|2653.64|2656.64|2654.64|2654.14|2652.14|0
1636642800000|2021-11-11 15:00:00|2655.14|2653.14|2652.14|2650.14|2655.89|2653.89|2650.39|2648.39|0
1636643100000|2021-11-11 15:05:00|2652.39|2650.39|2650.14|2648.14|2654.14|2652.14|2648.89|2646.89|0
1636643400000|2021-11-11 15:10:00|2650.39|2648.39|2651.89|2649.89|2652.39|2650.39|2648.64|2646.64|0
1636643700000|2021-11-11 15:15:00|2652.14|2650.14|2651.14|2649.14|2652.64|2650.64|2647.89|2645.89|0
1636644000000|2021-11-11 15:20:00|2650.89|2648.89|2650.39|2648.39|2651.39|2649.39|2648.39|2646.39|0
1636644300000|2021-11-11 15:25:00|2650.64|2648.64|2648.14|2646.14|2651.14|2649.14|2648.14|2646.14|0
1636644600000|2021-11-11 15:30:00|2647.39|2645.39|2647.14|2645.14|2648.64|2646.64|2644.89|2642.89|0
1636644900000|2021-11-11 15:35:00|2646.89|2644.89|2649.39|2647.39|2650.64|2648.64|2646.39|2644.39|0
1636645200000|2021-11-11 15:40:00|2649.76|2647.76|2652.01|2650.01|2652.64|2650.64|2649.14|2647.14|0
1636645500000|2021-11-11 15:45:00|2651.89|2649.89|2652.14|2650.14|2652.89|2650.89|2649.89|2647.89|0
1636645800000|2021-11-11 15:50:00|2652.39|2650.39|2652.89|2650.89|2653.64|2651.64|2651.14|2649.14|0
1636646100000|2021-11-11 15:55:00|2653.14|2651.14|2651.14|2649.14|2653.14|2651.14|2650.64|2648.64|0
1636646400000|2021-11-11 16:00:00|2650.89|2648.89|2650.29|2648.49|2652.89|2650.89|2649.29|2647.49|0
1636646700000|2021-11-11 16:05:00|2650.04|2648.24|2648.79|2646.99|2650.04|2648.24|2648.29|2646.49|0
1636647000000|2021-11-11 16:10:00|2649.04|2647.24|2649.54|2647.74|2649.54|2647.74|2648.04|2646.24|0
1636647300000|2021-11-11 16:15:00|2649.29|2647.49|2650.04|2648.24|2650.54|2648.74|2648.54|2646.74|0
1636647600000|2021-11-11 16:20:00|2650.29|2648.49|2651.54|2649.74|2651.54|2649.74|2649.54|2647.74|0
1636647900000|2021-11-11 16:25:00|2651.79|2649.99|2649.79|2647.99|2652.29|2650.49|2649.29|2647.49|0
1636648200000|2021-11-11 16:30:00|2650.04|2648.24|2651.54|2649.74|2651.54|2649.74|2649.29|2647.49|0
1636648500000|2021-11-11 16:35:00|2651.79|2649.99|2656.29|2654.49|2656.29|2654.49|2651.54|2649.74|0
1636648800000|2021-11-11 16:40:00|2656.04|2654.24|2653.79|2651.99|2656.29|2654.49|2653.79|2651.99|0
1636649100000|2021-11-11 16:45:00|2654.04|2652.24|2654.29|2652.49|2654.54|2652.74|2653.04|2651.24|0
1636649400000|2021-11-11 16:50:00|2654.54|2652.74|2652.79|2650.99|2654.54|2652.74|2652.54|2650.74|0
1636649700000|2021-11-11 16:55:00|2653.04|2651.24|2652.29|2650.49|2653.79|2651.99|2652.04|2650.24|0
1636650000000|2021-11-11 17:00:00|2652.54|2650.74|2649.29|2647.49|2653.54|2651.74|2648.79|2646.99|0
1636650300000|2021-11-11 17:05:00|2649.54|2647.74|2648.79|2646.99|2651.04|2649.24|2648.16|2646.36|0
1636650600000|2021-11-11 17:10:00|2648.54|2646.74|2647.79|2645.99|2649.54|2647.74|2647.29|2645.49|0
1636650900000|2021-11-11 17:15:00|2647.29|2645.49|2646.29|2644.49|2648.04|2646.24|2644.04|2642.24|0
1636651200000|2021-11-11 17:20:00|2646.04|2644.24|2646.79|2644.99|2647.79|2645.99|2645.04|2643.24|0
1636651500000|2021-11-11 17:25:00|2646.54|2644.74|2647.54|2645.74|2648.29|2646.49|2645.79|2643.99|0
1636651800000|2021-11-11 17:30:00|2647.04|2645.24|2648.54|2646.74|2648.79|2646.99|2646.79|2644.99|0
1636652100000|2021-11-11 17:35:00|2648.79|2646.99|2651.79|2649.99|2652.54|2650.74|2648.79|2646.99|0
1636652400000|2021-11-11 17:40:00|2651.54|2649.74|2651.54|2649.74|2652.04|2650.24|2650.54|2648.74|0
1636652700000|2021-11-11 17:45:00|2651.79|2649.99|2651.04|2649.24|2651.79|2649.99|2649.79|2647.99|0
1636653000000|2021-11-11 17:50:00|2650.79|2648.99|2650.04|2648.24|2651.29|2649.49|2649.54|2647.74|0
1636653300000|2021-11-11 17:55:00|2650.29|2648.49|2649.79|2647.99|2651.04|2649.24|2649.54|2647.74|0
1636653600000|2021-11-11 18:00:00|2649.54|2647.74|2647.54|2645.74|2649.79|2647.99|2646.54|2644.74|0
1636653900000|2021-11-11 18:05:00|2647.79|2645.99|2644.79|2642.99|2647.79|2645.99|2644.54|2642.74|0
1636654200000|2021-11-11 18:10:00|2644.54|2642.74|2646.79|2644.99|2647.29|2645.49|2644.54|2642.74|0
1636654500000|2021-11-11 18:15:00|2647.04|2645.24|2647.29|2645.49|2648.04|2646.24|2646.29|2644.49|0
1636654800000|2021-11-11 18:20:00|2647.54|2645.74|2646.54|2644.74|2649.29|2647.49|2646.54|2644.74|0
1636655100000|2021-11-11 18:25:00|2646.79|2644.99|2648.16|2646.36|2648.54|2646.74|2645.04|2643.24|0
1636655400000|2021-11-11 18:30:00|2648.04|2646.24|2647.04|2645.24|2648.54|2646.74|2647.04|2645.24|0
1636655700000|2021-11-11 18:35:00|2647.29|2645.49|2648.79|2646.99|2649.04|2647.24|2647.16|2645.36|0
1636656000000|2021-11-11 18:40:00|2648.66|2646.86|2648.79|2646.99|2649.04|2647.24|2647.04|2645.24|0
1636656300000|2021-11-11 18:45:00|2649.04|2647.24|2649.79|2647.99|2650.29|2648.49|2649.04|2647.24|0
1636656600000|2021-11-11 18:50:00|2650.04|2648.24|2649.54|2647.74|2650.29|2648.49|2648.54|2646.74|0
1636656900000|2021-11-11 18:55:00|2649.79|2647.99|2649.29|2647.49|2649.79|2647.99|2648.29|2646.49|0
1636657200000|2021-11-11 19:00:00|2649.04|2647.24|2651.79|2649.99|2651.79|2649.99|2648.54|2646.74|0
1636657500000|2021-11-11 19:05:00|2651.54|2649.74|2653.04|2651.24|2653.04|2651.24|2650.54|2648.74|0
1636657800000|2021-11-11 19:10:00|2652.79|2650.99|2651.54|2649.74|2652.79|2650.99|2651.54|2649.74|0
1636658100000|2021-11-11 19:15:00|2651.79|2649.99|2650.79|2648.99|2652.04|2650.24|2650.54|2648.74|0
1636658400000|2021-11-11 19:20:00|2650.54|2648.74|2649.79|2647.99|2651.04|2649.24|2649.79|2647.99|0
1636658700000|2021-11-11 19:25:00|2650.04|2648.24|2649.79|2647.99|2650.04|2648.24|2649.29|2647.49|0
1636659000000|2021-11-11 19:30:00|2650.04|2648.24|2650.79|2648.99|2651.54|2649.74|2649.79|2647.99|0
1636659300000|2021-11-11 19:35:00|2650.91|2649.11|2652.29|2650.49|2652.79|2650.99|2650.79|2648.99|0
1636659600000|2021-11-11 19:40:00|2652.54|2650.74|2651.54|2649.74|2653.79|2651.99|2651.04|2649.24|0
1636659900000|2021-11-11 19:45:00|2651.04|2649.24|2650.16|2648.36|2651.54|2649.74|2650.04|2648.24|0
1636660200000|2021-11-11 19:50:00|2650.29|2648.49|2648.04|2646.24|2650.29|2648.49|2647.29|2645.49|0
1636660500000|2021-11-11 19:55:00|2648.29|2646.49|2648.04|2646.24|2649.04|2647.24|2647.29|2645.49|0
1636660800000|2021-11-11 20:00:00|2648.29|2646.49|2647.29|2645.49|2649.29|2647.49|2646.04|2644.24|0
1636661100000|2021-11-11 20:05:00|2647.04|2645.24|2647.04|2645.24|2648.54|2646.74|2646.79|2644.99|0
1636661400000|2021-11-11 20:10:00|2647.29|2645.49|2645.04|2643.24|2647.29|2645.49|2644.29|2642.49|0
1636661700000|2021-11-11 20:15:00|2645.29|2643.49|2647.29|2645.49|2647.54|2645.74|2645.29|2643.49|0
1636662000000|2021-11-11 20:20:00|2647.04|2645.24|2647.04|2645.24|2647.29|2645.49|2645.66|2643.86|0
1636662300000|2021-11-11 20:25:00|2646.79|2644.99|2648.04|2646.24|2649.54|2647.74|2646.54|2644.74|0
1636662600000|2021-11-11 20:30:00|2648.29|2646.49|2646.04|2644.24|2648.54|2646.74|2645.04|2643.24|0
1636662900000|2021-11-11 20:35:00|2646.79|2644.99|2647.04|2645.24|2647.29|2645.49|2645.29|2643.49|0
1636663200000|2021-11-11 20:40:00|2647.29|2645.49|2647.54|2645.74|2648.29|2646.49|2647.04|2645.24|0
1636663500000|2021-11-11 20:45:00|2647.29|2645.49|2645.54|2643.74|2649.79|2647.99|2645.54|2643.74|0
1636663800000|2021-11-11 20:50:00|2646.29|2644.49|2644.79|2642.99|2648.04|2646.24|2644.54|2642.74|0
1636664100000|2021-11-11 20:55:00|2645.29|2643.49|2644.04|2642.24|2645.79|2643.99|2643.04|2641.24|0
1636664400000|2021-11-11 21:00:00|2643.79|2641.99|2646.79|2644.99|2647.29|2645.49|2643.79|2641.99|0
1636664700000|2021-11-11 21:05:00|2646.54|2644.74|2645.54|2643.74|2646.79|2644.99|2645.54|2643.74|0
1636665000000|2021-11-11 21:10:00|2645.79|2643.99|2645.79|2643.99|2646.54|2644.74|2645.04|2643.24|0
1636665300000|2021-11-11 21:15:00|2646.24|2644.04|2646.74|2644.54|2646.74|2644.54|2645.99|2643.79|0
1636665600000|2021-11-11 21:20:00|2646.99|2644.79|2647.49|2645.29|2647.49|2645.29|2646.99|2644.79|0
1636665900000|2021-11-11 21:25:00|2647.24|2645.04|2646.49|2644.29|2647.24|2645.04|2646.49|2644.29|0
1636666200000|2021-11-11 21:30:00|2646.74|2644.54|2645.99|2643.79|2646.74|2644.54|2645.99|2643.79|0
1636666500000|2021-11-11 21:35:00|2646.24|2644.04|2647.24|2645.04|2647.24|2645.04|2646.24|2644.04|0
1636666800000|2021-11-11 21:40:00|2646.99|2644.79|2646.99|2644.79|2647.49|2645.29|2646.99|2644.79|0
1636667100000|2021-11-11 21:45:00|2647.24|2645.04|2647.74|2645.54|2647.99|2645.79|2647.24|2645.04|0
1636667400000|2021-11-11 21:50:00|2647.99|2645.79|2647.99|2645.79|2647.99|2645.79|2647.74|2645.54|0
1636667700000|2021-11-11 21:55:00|2647.86|2645.66|2647.61|2645.41|2647.99|2645.79|2647.49|2645.29|0
1636668000000|2021-11-11 22:00:00|2647.43|2645.23|2647.47|2645.27|2647.54|2645.34|2647.25|2645.05|0
1636668300000|2021-11-11 22:05:00|2647.43|2645.23|2647.32|2645.12|2647.43|2645.23|2646.93|2644.73|0
1636668600000|2021-11-11 22:10:00|2647.04|2644.84|2646.96|2644.76|2647.29|2645.09|2646.96|2644.76|0
1636668900000|2021-11-11 22:15:00|2647.36|2645.16|2647.07|2644.87|2647.36|2645.16|2646.96|2644.76|0
1636669200000|2021-11-11 22:20:00|2647.1|2644.9|2647.1|2644.9|2647.14|2644.94|2647.1|2644.9|0
1636669500000|2021-11-11 22:25:00|2647.07|2644.87|2647.1|2644.9|2647.1|2644.9|2647|2644.8|0
1636669800000|2021-11-11 22:30:00|2647.14|2644.94|2647.32|2645.12|2647.32|2645.12|2647.14|2644.94|0
1636670100000|2021-11-11 22:35:00|2647.21|2645.01|2647.32|2645.12|2647.32|2645.12|2647.18|2644.98|0
1636670400000|2021-11-11 22:40:00|2647.25|2645.05|2647.25|2645.05|2647.25|2645.05|2647.25|2645.05|0
1636670700000|2021-11-11 22:45:00|2647.29|2645.09|2647.47|2645.27|2647.54|2645.34|2647.25|2645.05|0
1636671000000|2021-11-11 22:50:00|2647.5|2645.3|2647.5|2645.3|2647.5|2645.3|2647.5|2645.3|0
1636671300000|2021-11-11 22:55:00|2647.47|2645.27|2647.43|2645.23|2647.47|2645.27|2647.25|2645.05|0
1636671600000|2021-11-11 23:00:00|2648.61|2646.41|2648.49|2646.29|2648.74|2646.54|2647.74|2645.54|0
1636671900000|2021-11-11 23:05:00|2648.24|2646.04|2647.99|2645.79|2648.49|2646.29|2647.99|2645.79|0
1636672200000|2021-11-11 23:10:00|2648.24|2646.04|2647.74|2645.54|2648.24|2646.04|2647.49|2645.29|0
1636672500000|2021-11-11 23:15:00|2647.49|2645.29|2648.74|2646.54|2648.86|2646.66|2647.49|2645.29|0
1636672800000|2021-11-11 23:20:00|2648.99|2646.79|2649.61|2647.41|2649.61|2647.41|2648.74|2646.54|0
1636673100000|2021-11-11 23:25:00|2649.49|2647.29|2649.99|2647.79|2650.24|2648.04|2649.49|2647.29|0
1636673400000|2021-11-11 23:30:00|2650.24|2648.04|2650.24|2648.04|2650.24|2648.04|2649.74|2647.54|0
1636673700000|2021-11-11 23:35:00|2650.49|2648.29|2650.49|2648.29|2650.74|2648.54|2650.24|2648.04|0
1636674000000|2021-11-11 23:40:00|2650.24|2648.04|2650.24|2648.04|2650.49|2648.29|2649.99|2647.79|0
1636674300000|2021-11-11 23:45:00|2649.99|2647.79|2650.99|2648.79|2651.24|2649.04|2649.49|2647.29|0
1636674600000|2021-11-11 23:50:00|2651.24|2649.04|2650.74|2648.54|2651.74|2649.54|2650.74|2648.54|0
1636674900000|2021-11-11 23:55:00|2650.49|2648.29|2652.24|2650.04|2652.24|2650.04|2650.49|2648.29|0
1636675200000|2021-11-12 00:00:00|2651.74|2649.54|2654.74|2652.54|2655.49|2653.29|2651.74|2649.54|0
1636675500000|2021-11-12 00:05:00|2654.49|2652.29|2654.74|2652.54|2656.24|2654.04|2654.49|2652.29|0
1636675800000|2021-11-12 00:10:00|2654.49|2652.29|2655.24|2653.04|2655.49|2653.29|2654.49|2652.29|0
1636676100000|2021-11-12 00:15:00|2655.49|2653.29|2655.24|2653.04|2655.74|2653.54|2654.99|2652.79|0
1636676400000|2021-11-12 00:20:00|2654.99|2652.79|2655.49|2653.29|2655.99|2653.79|2654.86|2652.66|0
1636676700000|2021-11-12 00:25:00|2655.74|2653.54|2655.74|2653.54|2655.99|2653.79|2655.49|2653.29|0
1636677000000|2021-11-12 00:30:00|2655.99|2653.79|2656.24|2654.04|2656.49|2654.29|2655.49|2653.29|0
1636677300000|2021-11-12 00:35:00|2656.49|2654.29|2657.74|2655.54|2657.99|2655.79|2656.24|2654.04|0
1636677600000|2021-11-12 00:40:00|2657.49|2655.29|2658.99|2656.79|2659.24|2657.04|2657.49|2655.29|0
1636677900000|2021-11-12 00:45:00|2659.11|2656.91|2657.99|2655.79|2659.24|2657.04|2657.99|2655.79|0
1636678200000|2021-11-12 00:50:00|2657.74|2655.54|2656.74|2654.54|2657.99|2655.79|2656.49|2654.29|0
1636678500000|2021-11-12 00:55:00|2656.49|2654.29|2655.74|2653.54|2656.74|2654.54|2655.74|2653.54|0
1636678800000|2021-11-12 01:00:00|2655.49|2653.29|2654.99|2652.79|2655.49|2653.29|2653.99|2651.79|0
1636679100000|2021-11-12 01:05:00|2654.86|2652.66|2656.24|2654.04|2656.49|2654.29|2654.74|2652.54|0
1636679400000|2021-11-12 01:10:00|2655.99|2653.79|2655.74|2653.54|2656.99|2654.79|2655.24|2653.04|0
1636679700000|2021-11-12 01:15:00|2655.49|2653.29|2655.74|2653.54|2656.49|2654.29|2655.49|2653.29|0
1636680000000|2021-11-12 01:20:00|2655.49|2653.29|2655.24|2653.04|2656.49|2654.29|2654.99|2652.79|0
1636680300000|2021-11-12 01:25:00|2655.36|2653.16|2655.49|2653.29|2655.74|2653.54|2655.24|2653.04|0
1636680600000|2021-11-12 01:30:00|2655.24|2653.04|2655.24|2653.04|2655.99|2653.79|2654.99|2652.79|0
1636680900000|2021-11-12 01:35:00|2654.99|2652.79|2654.99|2652.79|2655.49|2653.29|2654.49|2652.29|0
1636681200000|2021-11-12 01:40:00|2654.86|2652.66|2656.49|2654.29|2656.49|2654.29|2654.49|2652.29|0
1636681500000|2021-11-12 01:45:00|2656.61|2654.41|2655.74|2653.54|2656.99|2654.79|2655.49|2653.29|0
1636681800000|2021-11-12 01:50:00|2655.99|2653.79|2656.99|2654.79|2657.24|2655.04|2655.74|2653.54|0
1636682100000|2021-11-12 01:55:00|2657.24|2655.04|2656.24|2654.04|2657.24|2655.04|2655.99|2653.79|0
1636682400000|2021-11-12 02:00:00|2656.49|2654.29|2655.99|2653.79|2656.74|2654.54|2655.74|2653.54|0
1636682700000|2021-11-12 02:05:00|2656.24|2654.04|2655.24|2653.04|2656.24|2654.04|2655.24|2653.04|0
1636683000000|2021-11-12 02:10:00|2655.49|2653.29|2655.24|2653.04|2655.74|2653.54|2654.99|2652.79|0
1636683300000|2021-11-12 02:15:00|2655.36|2653.16|2654.99|2652.79|2655.36|2653.16|2654.74|2652.54|0
1636683600000|2021-11-12 02:20:00|2655.24|2653.04|2655.74|2653.54|2655.74|2653.54|2654.99|2652.79|0
1636683900000|2021-11-12 02:25:00|2655.99|2653.79|2655.24|2653.04|2655.99|2653.79|2655.24|2653.04|0
1636684200000|2021-11-12 02:30:00|2654.99|2652.79|2652.74|2650.54|2655.49|2653.29|2652.49|2650.29|0
1636684500000|2021-11-12 02:35:00|2652.49|2650.29|2651.49|2649.29|2652.99|2650.79|2651.49|2649.29|0
1636684800000|2021-11-12 02:40:00|2651.74|2649.54|2651.74|2649.54|2651.99|2649.79|2650.74|2648.54|0
1636685100000|2021-11-12 02:45:00|2651.99|2649.79|2652.74|2650.54|2652.99|2650.79|2651.49|2649.29|0
1636685400000|2021-11-12 02:50:00|2652.99|2650.79|2651.99|2649.79|2653.24|2651.04|2651.99|2649.79|0
1636685700000|2021-11-12 02:55:00|2651.74|2649.54|2650.99|2648.79|2651.74|2649.54|2650.49|2648.29|0
1636686000000|2021-11-12 03:00:00|2650.74|2648.54|2650.99|2648.79|2651.36|2649.16|2650.74|2648.54|0
1636686300000|2021-11-12 03:05:00|2650.74|2648.54|2648.99|2646.79|2650.99|2648.79|2648.49|2646.29|0
1636686600000|2021-11-12 03:10:00|2649.24|2647.04|2649.24|2647.04|2649.49|2647.29|2648.74|2646.54|0
1636686900000|2021-11-12 03:15:00|2649.36|2647.16|2650.24|2648.04|2650.49|2648.29|2649.36|2647.16|0
1636687200000|2021-11-12 03:20:00|2649.99|2647.79|2649.99|2647.79|2650.24|2648.04|2649.74|2647.54|0
1636687500000|2021-11-12 03:25:00|2649.74|2647.54|2650.49|2648.29|2650.74|2648.54|2649.74|2647.54|0
1636687800000|2021-11-12 03:30:00|2650.24|2648.04|2651.24|2649.04|2651.49|2649.29|2650.24|2648.04|0
1636688100000|2021-11-12 03:35:00|2651.36|2649.16|2651.24|2649.04|2651.74|2649.54|2650.99|2648.79|0
1636688400000|2021-11-12 03:40:00|2651.11|2648.91|2650.49|2648.29|2651.24|2649.04|2650.49|2648.29|0
1636688700000|2021-11-12 03:45:00|2650.36|2648.16|2649.86|2647.66|2650.49|2648.29|2649.86|2647.66|0
1636689000000|2021-11-12 03:50:00|2649.74|2647.54|2649.99|2647.79|2650.49|2648.29|2649.74|2647.54|0
1636689300000|2021-11-12 03:55:00|2649.74|2647.54|2649.99|2647.79|2650.24|2648.04|2649.74|2647.54|0
1636689600000|2021-11-12 04:00:00|2649.74|2647.54|2649.99|2647.79|2650.24|2648.04|2649.74|2647.54|0
1636689900000|2021-11-12 04:05:00|2649.74|2647.54|2648.99|2646.79|2649.99|2647.79|2648.99|2646.79|0
1636690200000|2021-11-12 04:10:00|2649.24|2647.04|2649.49|2647.29|2649.49|2647.29|2648.99|2646.79|0
1636690500000|2021-11-12 04:15:00|2649.74|2647.54|2650.74|2648.54|2650.99|2648.79|2649.49|2647.29|0
1636690800000|2021-11-12 04:20:00|2650.86|2648.66|2650.74|2648.54|2650.86|2648.66|2650.74|2648.54|0
1636691100000|2021-11-12 04:25:00|2650.49|2648.29|2650.99|2648.79|2650.99|2648.79|2650.24|2648.04|0
1636691400000|2021-11-12 04:30:00|2651.24|2649.04|2650.99|2648.79|2651.49|2649.29|2650.99|2648.79|0
1636691700000|2021-11-12 04:35:00|2651.24|2649.04|2651.24|2649.04|2651.24|2649.04|2650.74|2648.54|0
1636692000000|2021-11-12 04:40:00|2651.49|2649.29|2651.74|2649.54|2651.99|2649.79|2651.49|2649.29|0
1636692300000|2021-11-12 04:45:00|2651.99|2649.79|2651.49|2649.29|2651.99|2649.79|2650.99|2648.79|0
1636692600000|2021-11-12 04:50:00|2651.24|2649.04|2651.49|2649.29|2651.99|2649.79|2651.24|2649.04|0
1636692900000|2021-11-12 04:55:00|2651.24|2649.04|2649.99|2647.79|2651.24|2649.04|2649.99|2647.79|0
1636693200000|2021-11-12 05:00:00|2650.24|2648.04|2649.74|2647.54|2650.74|2648.54|2649.74|2647.54|0
1636693500000|2021-11-12 05:05:00|2649.49|2647.29|2649.74|2647.54|2650.24|2648.04|2648.99|2646.79|0
1636693800000|2021-11-12 05:10:00|2649.99|2647.79|2649.49|2647.29|2649.99|2647.79|2649.24|2647.04|0
1636694100000|2021-11-12 05:15:00|2649.24|2647.04|2649.24|2647.04|2649.24|2647.04|2648.24|2646.04|0
1636694400000|2021-11-12 05:20:00|2648.99|2646.79|2650.36|2648.16|2650.49|2648.29|2648.99|2646.79|0
1636694700000|2021-11-12 05:25:00|2650.49|2648.29|2650.24|2648.04|2650.74|2648.54|2650.24|2648.04|0
1636695000000|2021-11-12 05:30:00|2649.99|2647.79|2650.99|2648.79|2650.99|2648.79|2649.99|2647.79|0
1636695300000|2021-11-12 05:35:00|2651.24|2649.04|2651.49|2649.29|2651.49|2649.29|2650.99|2648.79|0
1636695600000|2021-11-12 05:40:00|2651.24|2649.04|2651.74|2649.54|2651.74|2649.54|2651.24|2649.04|0
1636695900000|2021-11-12 05:45:00|2651.49|2649.29|2651.24|2649.04|2651.74|2649.54|2650.99|2648.79|0
1636696200000|2021-11-12 05:50:00|2650.99|2648.79|2651.24|2649.04|2651.74|2649.54|2650.99|2648.79|0
1636696500000|2021-11-12 05:55:00|2651.49|2649.29|2651.74|2649.54|2651.99|2649.79|2651.24|2649.04|0
1636696800000|2021-11-12 06:00:00|2651.99|2649.79|2651.74|2649.54|2651.99|2649.79|2650.49|2648.29|0
1636697100000|2021-11-12 06:05:00|2651.49|2649.29|2651.49|2649.29|2651.49|2649.29|2650.99|2648.79|0
1636697400000|2021-11-12 06:10:00|2651.36|2649.16|2651.24|2649.04|2651.99|2649.79|2650.99|2648.79|0
1636697700000|2021-11-12 06:15:00|2650.99|2648.79|2651.74|2649.54|2651.74|2649.54|2650.74|2648.54|0
1636698000000|2021-11-12 06:20:00|2651.61|2649.41|2651.74|2649.54|2651.74|2649.54|2651.36|2649.16|0
1636698300000|2021-11-12 06:25:00|2652.24|2650.04|2652.49|2650.29|2652.99|2650.79|2652.24|2650.04|0
1636698600000|2021-11-12 06:30:00|2652.74|2650.54|2650.99|2648.79|2652.99|2650.79|2650.99|2648.79|0
1636698900000|2021-11-12 06:35:00|2650.74|2648.54|2649.74|2647.54|2650.99|2648.79|2649.49|2647.29|0
1636699200000|2021-11-12 06:40:00|2649.49|2647.29|2649.24|2647.04|2649.74|2647.54|2648.74|2646.54|0
1636699500000|2021-11-12 06:45:00|2648.99|2646.79|2648.74|2646.54|2649.24|2647.04|2648.74|2646.54|0
1636699800000|2021-11-12 06:50:00|2648.49|2646.29|2647.74|2645.54|2648.49|2646.29|2646.24|2644.04|0
1636700100000|2021-11-12 06:55:00|2647.99|2645.79|2647.24|2645.04|2647.99|2645.79|2646.99|2644.79|0
1636700400000|2021-11-12 07:00:00|2646.99|2644.79|2647.36|2645.16|2647.99|2645.79|2646.99|2644.79|0
1636700700000|2021-11-12 07:05:00|2647.24|2645.04|2646.99|2644.79|2647.24|2645.04|2646.24|2644.04|0
1636701000000|2021-11-12 07:10:00|2646.86|2644.66|2648.24|2646.04|2648.24|2646.04|2646.74|2644.54|0
1636701300000|2021-11-12 07:15:00|2648.49|2646.29|2650.49|2648.29|2650.49|2648.29|2648.36|2646.16|0
1636701600000|2021-11-12 07:20:00|2650.24|2648.04|2649.74|2647.54|2650.24|2648.04|2648.99|2646.79|0
1636701900000|2021-11-12 07:25:00|2649.99|2647.79|2649.74|2647.54|2650.24|2648.04|2649.49|2647.29|0
1636702200000|2021-11-12 07:30:00|2649.24|2647.04|2648.99|2646.79|2650.24|2648.04|2648.99|2646.79|0
1636702500000|2021-11-12 07:35:00|2649.49|2647.29|2648.24|2646.04|2649.49|2647.29|2648.24|2646.04|0
1636702800000|2021-11-12 07:40:00|2648.49|2646.29|2649.11|2646.91|2649.11|2646.91|2648.24|2646.04|0
1636703100000|2021-11-12 07:45:00|2648.99|2646.79|2647.99|2645.79|2648.99|2646.79|2647.99|2645.79|0
1636703400000|2021-11-12 07:50:00|2647.86|2645.66|2646.49|2644.29|2647.99|2645.79|2646.24|2644.04|0
1636703700000|2021-11-12 07:55:00|2646.74|2644.54|2647.74|2645.54|2647.74|2645.54|2645.74|2643.54|0
1636704000000|2021-11-12 08:00:00|2647.49|2645.29|2650.99|2648.79|2650.99|2648.79|2647.49|2645.29|0
1636704300000|2021-11-12 08:05:00|2651.04|2649.24|2650.79|2648.99|2652.29|2650.49|2650.29|2648.49|0
1636704600000|2021-11-12 08:10:00|2651.04|2649.24|2649.29|2647.49|2652.29|2650.49|2649.29|2647.49|0
1636704900000|2021-11-12 08:15:00|2649.04|2647.24|2648.29|2646.49|2649.79|2647.99|2648.04|2646.24|0
1636705200000|2021-11-12 08:20:00|2648.04|2646.24|2649.54|2647.74|2649.54|2647.74|2647.54|2645.74|0
1636705500000|2021-11-12 08:25:00|2649.16|2647.36|2648.04|2646.24|2649.29|2647.49|2647.79|2645.99|0
1636705800000|2021-11-12 08:30:00|2647.79|2645.99|2647.29|2645.49|2648.04|2646.24|2645.54|2643.74|0
1636706100000|2021-11-12 08:35:00|2647.04|2645.24|2648.04|2646.24|2648.41|2646.61|2646.04|2644.24|0
1636706400000|2021-11-12 08:40:00|2647.91|2646.11|2648.04|2646.24|2648.29|2646.49|2647.04|2645.24|0
1636706700000|2021-11-12 08:45:00|2648.29|2646.49|2649.29|2647.49|2650.04|2648.24|2648.04|2646.24|0
1636707000000|2021-11-12 08:50:00|2649.04|2647.24|2650.79|2648.99|2651.04|2649.24|2648.79|2646.99|0
1636707300000|2021-11-12 08:55:00|2651.04|2649.24|2650.54|2648.74|2651.79|2649.99|2649.54|2647.74|0
1636707600000|2021-11-12 09:00:00|2650.79|2648.99|2649.16|2647.36|2651.54|2649.74|2649.04|2647.24|0
1636707900000|2021-11-12 09:05:00|2649.04|2647.24|2648.54|2646.74|2649.41|2647.61|2648.04|2646.24|0
1636708200000|2021-11-12 09:10:00|2648.29|2646.49|2647.79|2645.99|2648.29|2646.49|2647.54|2645.74|0
1636708500000|2021-11-12 09:15:00|2648.16|2646.36|2647.04|2645.24|2648.29|2646.49|2646.04|2644.24|0
1636708800000|2021-11-12 09:20:00|2646.79|2644.99|2647.29|2645.49|2648.16|2646.36|2646.79|2644.99|0
1636709100000|2021-11-12 09:25:00|2647.16|2645.36|2645.79|2643.99|2647.29|2645.49|2645.79|2643.99|0
1636709400000|2021-11-12 09:30:00|2645.54|2643.74|2647.29|2645.49|2647.54|2645.74|2644.79|2642.99|0
1636709700000|2021-11-12 09:35:00|2647.54|2645.74|2647.04|2645.24|2647.54|2645.74|2646.29|2644.49|0
1636710000000|2021-11-12 09:40:00|2646.91|2645.11|2647.54|2645.74|2647.54|2645.74|2646.29|2644.49|0
1636710300000|2021-11-12 09:45:00|2647.29|2645.49|2648.29|2646.49|2648.54|2646.74|2647.29|2645.49|0
1636710600000|2021-11-12 09:50:00|2648.54|2646.74|2648.54|2646.74|2648.79|2646.99|2647.54|2645.74|0
1636710900000|2021-11-12 09:55:00|2648.41|2646.61|2648.04|2646.24|2648.54|2646.74|2647.79|2645.99|0
1636711200000|2021-11-12 10:00:00|2647.79|2645.99|2648.54|2646.74|2649.04|2647.24|2647.79|2645.99|0
1636711500000|2021-11-12 10:05:00|2649.04|2647.24|2648.79|2646.99|2649.04|2647.24|2647.91|2646.11|0
1636711800000|2021-11-12 10:10:00|2648.54|2646.74|2648.04|2646.24|2648.79|2646.99|2648.04|2646.24|0
1636712100000|2021-11-12 10:15:00|2647.79|2645.99|2648.54|2646.74|2648.54|2646.74|2647.29|2645.49|0
1636712400000|2021-11-12 10:20:00|2648.29|2646.49|2648.29|2646.49|2648.79|2646.99|2648.16|2646.36|0
1636712700000|2021-11-12 10:25:00|2648.54|2646.74|2647.91|2646.11|2648.54|2646.74|2647.41|2645.61|0
1636713000000|2021-11-12 10:30:00|2648.04|2646.24|2648.29|2646.49|2648.54|2646.74|2647.54|2645.74|0
1636713300000|2021-11-12 10:35:00|2648.04|2646.24|2647.79|2645.99|2648.54|2646.74|2647.79|2645.99|0
1636713600000|2021-11-12 10:40:00|2648.04|2646.24|2647.79|2645.99|2648.04|2646.24|2647.79|2645.99|0
1636713900000|2021-11-12 10:45:00|2647.54|2645.74|2647.91|2646.11|2648.04|2646.24|2647.29|2645.49|0
1636714200000|2021-11-12 10:50:00|2648.04|2646.24|2652.04|2650.24|2652.79|2650.99|2648.04|2646.24|0
1636714500000|2021-11-12 10:55:00|2652.29|2650.49|2650.79|2648.99|2652.54|2650.74|2650.79|2648.99|0
1636714800000|2021-11-12 11:00:00|2651.04|2649.24|2650.54|2648.74|2651.04|2649.24|2649.79|2647.99|0
1636715100000|2021-11-12 11:05:00|2650.41|2648.61|2649.54|2647.74|2650.41|2648.61|2649.29|2647.49|0
1636715400000|2021-11-12 11:10:00|2649.79|2647.99|2650.54|2648.74|2652.04|2650.24|2649.79|2647.99|0
1636715700000|2021-11-12 11:15:00|2650.79|2648.99|2651.29|2649.49|2651.54|2649.74|2650.79|2648.99|0
1636716000000|2021-11-12 11:20:00|2651.54|2649.74|2652.41|2650.61|2652.54|2650.74|2651.29|2649.49|0
1636716300000|2021-11-12 11:25:00|2652.29|2650.49|2651.79|2649.99|2652.29|2650.49|2651.29|2649.49|0
1636716600000|2021-11-12 11:30:00|2651.54|2649.74|2652.04|2650.24|2652.04|2650.24|2651.29|2649.49|0
1636716900000|2021-11-12 11:35:00|2652.29|2650.49|2653.54|2651.74|2653.79|2651.99|2652.04|2650.24|0
1636717200000|2021-11-12 11:40:00|2654.04|2652.24|2653.79|2651.99|2654.79|2652.99|2653.29|2651.49|0
1636717500000|2021-11-12 11:45:00|2653.54|2651.74|2655.04|2653.24|2655.04|2653.24|2653.54|2651.74|0
1636717800000|2021-11-12 11:50:00|2655.29|2653.49|2654.79|2652.99|2655.29|2653.49|2654.54|2652.74|0
1636718100000|2021-11-12 11:55:00|2654.66|2652.86|2655.04|2653.24|2655.54|2653.74|2654.54|2652.74|0
1636718400000|2021-11-12 12:00:00|2655.29|2653.49|2654.16|2652.36|2655.41|2653.61|2653.79|2651.99|0
1636718700000|2021-11-12 12:05:00|2654.29|2652.49|2653.79|2651.99|2654.54|2652.74|2653.54|2651.74|0
1636719000000|2021-11-12 12:10:00|2653.91|2652.11|2653.79|2651.99|2654.04|2652.24|2653.04|2651.24|0
1636719300000|2021-11-12 12:15:00|2653.54|2651.74|2653.79|2651.99|2654.04|2652.24|2653.29|2651.49|0
1636719600000|2021-11-12 12:20:00|2653.54|2651.74|2653.54|2651.74|2653.79|2651.99|2653.29|2651.49|0
1636719900000|2021-11-12 12:25:00|2653.79|2651.99|2653.54|2651.74|2653.79|2651.99|2653.29|2651.49|0
1636720200000|2021-11-12 12:30:00|2653.29|2651.49|2652.54|2650.74|2653.29|2651.49|2652.04|2650.24|0
1636720500000|2021-11-12 12:35:00|2652.29|2650.49|2653.29|2651.49|2653.29|2651.49|2652.04|2650.24|0
1636720800000|2021-11-12 12:40:00|2653.04|2651.24|2653.54|2651.74|2653.79|2651.99|2653.04|2651.24|0
1636721100000|2021-11-12 12:45:00|2653.29|2651.49|2653.29|2651.49|2653.29|2651.49|2653.04|2651.24|0
1636721400000|2021-11-12 12:50:00|2653.04|2651.24|2652.29|2650.49|2653.29|2651.49|2652.04|2650.24|0
1636721700000|2021-11-12 12:55:00|2652.04|2650.24|2651.54|2649.74|2652.54|2650.74|2651.29|2649.49|0
1636722000000|2021-11-12 13:00:00|2651.41|2649.61|2651.54|2649.74|2652.04|2650.24|2651.29|2649.49|0
1636722300000|2021-11-12 13:05:00|2651.29|2649.49|2652.79|2650.99|2652.79|2650.99|2651.29|2649.49|0
1636722600000|2021-11-12 13:10:00|2652.54|2650.74|2653.04|2651.24|2653.29|2651.49|2652.29|2650.49|0
1636722900000|2021-11-12 13:15:00|2653.29|2651.49|2653.04|2651.24|2653.54|2651.74|2652.79|2650.99|0
1636723200000|2021-11-12 13:20:00|2653.29|2651.49|2653.54|2651.74|2653.79|2651.99|2652.79|2650.99|0
1636723500000|2021-11-12 13:25:00|2653.79|2651.99|2655.79|2653.99|2655.79|2653.99|2653.66|2651.86|0
1636723800000|2021-11-12 13:30:00|2655.54|2653.74|2655.29|2653.49|2655.79|2653.99|2654.79|2652.99|0
1636724100000|2021-11-12 13:35:00|2655.16|2653.36|2655.29|2653.49|2656.16|2654.36|2654.54|2652.74|0
1636724400000|2021-11-12 13:40:00|2655.54|2653.74|2655.29|2653.49|2655.79|2653.99|2655.29|2653.49|0
1636724700000|2021-11-12 13:45:00|2655.54|2653.74|2656.41|2654.61|2656.54|2654.74|2655.29|2653.49|0
1636725000000|2021-11-12 13:50:00|2656.54|2654.74|2656.29|2654.49|2656.79|2654.99|2655.91|2654.11|0
1636725300000|2021-11-12 13:55:00|2656.54|2654.74|2655.79|2653.99|2656.54|2654.74|2655.04|2653.24|0
1636725600000|2021-11-12 14:00:00|2655.54|2653.74|2658.04|2656.24|2658.04|2656.24|2655.54|2653.74|0
1636725900000|2021-11-12 14:05:00|2657.79|2655.99|2658.79|2656.99|2659.04|2657.24|2657.79|2655.99|0
1636726200000|2021-11-12 14:10:00|2658.54|2656.74|2659.29|2657.49|2659.79|2657.99|2658.29|2656.49|0
1636726500000|2021-11-12 14:15:00|2658.79|2656.99|2659.54|2657.74|2659.79|2657.99|2658.79|2656.99|0
1636726800000|2021-11-12 14:20:00|2659.29|2657.49|2657.04|2655.24|2659.29|2657.49|2657.04|2655.24|0
1636727100000|2021-11-12 14:25:00|2657.29|2655.49|2656.79|2654.99|2658.04|2656.24|2656.79|2654.99|0
1636727400000|2021-11-12 14:30:00|2657.04|2655.24|2653.79|2651.99|2657.29|2655.49|2653.54|2651.74|0
1636727700000|2021-11-12 14:35:00|2653.54|2651.74|2647.79|2645.99|2653.54|2651.74|2646.79|2644.99|0
1636728000000|2021-11-12 14:40:00|2648.04|2646.24|2649.79|2647.99|2650.79|2648.99|2647.79|2645.99|0
1636728300000|2021-11-12 14:45:00|2650.04|2648.24|2647.54|2645.74|2651.04|2649.24|2647.54|2645.74|0
1636728600000|2021-11-12 14:50:00|2647.79|2645.99|2649.29|2647.49|2649.79|2647.99|2647.16|2645.36|0
1636728900000|2021-11-12 14:55:00|2649.54|2647.74|2649.54|2647.74|2652.29|2650.49|2649.29|2647.49|0
1636729200000|2021-11-12 15:00:00|2648.41|2646.61|2650.29|2648.49|2651.04|2649.24|2647.54|2645.74|0
1636729500000|2021-11-12 15:05:00|2650.04|2648.24|2652.04|2650.24|2653.29|2651.49|2648.04|2646.24|0
1636729800000|2021-11-12 15:10:00|2651.79|2649.99|2650.79|2648.99|2653.29|2651.49|2650.04|2648.24|0
1636730100000|2021-11-12 15:15:00|2651.04|2649.24|2654.04|2652.24|2654.04|2652.24|2650.29|2648.49|0
1636730400000|2021-11-12 15:20:00|2654.29|2652.49|2652.29|2650.49|2654.79|2652.99|2651.04|2649.24|0
1636730700000|2021-11-12 15:25:00|2652.04|2650.24|2650.29|2648.49|2652.54|2650.74|2648.79|2646.99|0
1636731000000|2021-11-12 15:30:00|2650.54|2648.74|2647.04|2645.24|2651.54|2649.74|2647.04|2645.24|0
1636731300000|2021-11-12 15:35:00|2647.54|2645.74|2649.79|2647.99|2651.54|2649.74|2647.04|2645.24|0
1636731600000|2021-11-12 15:40:00|2650.04|2648.24|2652.54|2650.74|2653.04|2651.24|2649.79|2647.99|0
1636731900000|2021-11-12 15:45:00|2652.79|2650.99|2655.04|2653.24|2655.29|2653.49|2651.79|2649.99|0
1636732200000|2021-11-12 15:50:00|2654.79|2652.99|2654.79|2652.99|2656.79|2654.99|2654.54|2652.74|0
1636732500000|2021-11-12 15:55:00|2654.54|2652.74|2658.79|2656.99|2659.04|2657.24|2654.54|2652.74|0
1636732800000|2021-11-12 16:00:00|2659.54|2657.74|2664.29|2662.49|2665.79|2663.99|2659.04|2657.24|0
1636733100000|2021-11-12 16:05:00|2664.79|2662.99|2666.29|2664.49|2666.29|2664.49|2662.29|2660.49|0
1636733400000|2021-11-12 16:10:00|2666.54|2664.74|2667.04|2665.24|2667.54|2665.74|2663.79|2661.99|0
1636733700000|2021-11-12 16:15:00|2667.29|2665.49|2675.29|2673.49|2675.29|2673.49|2667.29|2665.49|0
1636734000000|2021-11-12 16:20:00|2675.04|2673.24|2675.79|2673.99|2676.29|2674.49|2674.04|2672.24|0
1636734300000|2021-11-12 16:25:00|2675.29|2673.49|2674.04|2672.24|2676.29|2674.49|2672.54|2670.74|0
1636734600000|2021-11-12 16:30:00|2674.54|2672.74|2675.79|2673.99|2676.04|2674.24|2673.54|2671.74|0
1636734900000|2021-11-12 16:35:00|2676.04|2674.24|2673.29|2671.49|2676.79|2674.99|2673.04|2671.24|0
1636735200000|2021-11-12 16:40:00|2673.54|2671.74|2673.79|2671.99|2675.54|2673.74|2673.54|2671.74|0
1636735500000|2021-11-12 16:45:00|2674.04|2672.24|2673.04|2671.24|2674.04|2672.24|2671.79|2669.99|0
1636735800000|2021-11-12 16:50:00|2673.29|2671.49|2677.04|2675.24|2677.29|2675.49|2672.29|2670.49|0
1636736100000|2021-11-12 16:55:00|2677.29|2675.49|2677.16|2675.36|2678.54|2676.74|2676.29|2674.49|0
1636736400000|2021-11-12 17:00:00|2677.04|2675.24|2676.79|2674.99|2679.29|2677.49|2676.54|2674.74|0
1636736700000|2021-11-12 17:05:00|2677.29|2675.49|2674.79|2672.99|2677.79|2675.99|2674.79|2672.99|0
1636737000000|2021-11-12 17:10:00|2675.04|2673.24|2678.29|2676.49|2678.29|2676.49|2674.54|2672.74|0
1636737300000|2021-11-12 17:15:00|2678.04|2676.24|2678.29|2676.49|2678.54|2676.74|2676.79|2674.99|0
1636737600000|2021-11-12 17:20:00|2678.04|2676.24|2677.29|2675.49|2679.04|2677.24|2677.04|2675.24|0
1636737900000|2021-11-12 17:25:00|2677.54|2675.74|2677.29|2675.49|2678.04|2676.24|2676.04|2674.24|0
1636738200000|2021-11-12 17:30:00|2677.54|2675.74|2676.79|2674.99|2677.54|2675.74|2676.29|2674.49|0
1636738500000|2021-11-12 17:35:00|2676.54|2674.74|2676.29|2674.49|2677.04|2675.24|2676.29|2674.49|0
1636738800000|2021-11-12 17:40:00|2676.04|2674.24|2674.79|2672.99|2676.54|2674.74|2674.79|2672.99|0
1636739100000|2021-11-12 17:45:00|2675.04|2673.24|2673.79|2671.99|2675.79|2673.99|2673.54|2671.74|0
1636739400000|2021-11-12 17:50:00|2674.04|2672.24|2674.54|2672.74|2674.54|2672.74|2672.54|2670.74|0
1636739700000|2021-11-12 17:55:00|2674.79|2672.99|2673.79|2671.99|2675.54|2673.74|2672.79|2670.99|0
1636740000000|2021-11-12 18:00:00|2674.04|2672.24|2671.29|2669.49|2674.04|2672.24|2669.54|2667.74|0
1636740300000|2021-11-12 18:05:00|2671.54|2669.74|2670.66|2668.86|2672.04|2670.24|2669.79|2667.99|0
1636740600000|2021-11-12 18:10:00|2670.79|2668.99|2671.79|2669.99|2672.79|2670.99|2670.29|2668.49|0
1636740900000|2021-11-12 18:15:00|2671.54|2669.74|2672.04|2670.24|2672.29|2670.49|2670.29|2668.49|0
1636741200000|2021-11-12 18:20:00|2672.29|2670.49|2672.29|2670.49|2672.54|2670.74|2671.54|2669.74|0
1636741500000|2021-11-12 18:25:00|2672.16|2670.36|2672.29|2670.49|2673.54|2671.74|2671.79|2669.99|0
1636741800000|2021-11-12 18:30:00|2672.54|2670.74|2675.54|2673.74|2675.54|2673.74|2672.54|2670.74|0
1636742100000|2021-11-12 18:35:00|2675.29|2673.49|2674.79|2672.99|2675.54|2673.74|2674.29|2672.49|0
1636742400000|2021-11-12 18:40:00|2674.54|2672.74|2674.04|2672.24|2674.79|2672.99|2673.79|2671.99|0
1636742700000|2021-11-12 18:45:00|2673.79|2671.99|2672.54|2670.74|2673.79|2671.99|2672.04|2670.24|0
1636743000000|2021-11-12 18:50:00|2672.29|2670.49|2674.29|2672.49|2674.29|2672.49|2672.04|2670.24|0
1636743300000|2021-11-12 18:55:00|2674.54|2672.74|2675.29|2673.49|2675.79|2673.99|2674.29|2672.49|0
1636743600000|2021-11-12 19:00:00|2675.54|2673.74|2674.04|2672.24|2675.54|2673.74|2673.79|2671.99|0
1636743900000|2021-11-12 19:05:00|2673.91|2672.11|2673.29|2671.49|2674.04|2672.24|2672.79|2670.99|0
1636744200000|2021-11-12 19:10:00|2673.54|2671.74|2674.29|2672.49|2675.04|2673.24|2673.54|2671.74|0
1636744500000|2021-11-12 19:15:00|2674.54|2672.74|2674.29|2672.49|2675.54|2673.74|2674.04|2672.24|0
1636744800000|2021-11-12 19:20:00|2674.54|2672.74|2673.29|2671.49|2674.54|2672.74|2673.04|2671.24|0
1636745100000|2021-11-12 19:25:00|2673.54|2671.74|2671.04|2669.24|2673.79|2671.99|2670.54|2668.74|0
1636745400000|2021-11-12 19:30:00|2671.54|2669.74|2670.04|2668.24|2671.79|2669.99|2669.79|2667.99|0
1636745700000|2021-11-12 19:35:00|2669.79|2667.99|2671.79|2669.99|2672.04|2670.24|2668.29|2666.49|0
1636746000000|2021-11-12 19:40:00|2671.66|2669.86|2671.79|2669.99|2672.04|2670.24|2670.79|2668.99|0
1636746300000|2021-11-12 19:45:00|2672.04|2670.24|2672.79|2670.99|2672.79|2670.99|2672.04|2670.24|0
1636746600000|2021-11-12 19:50:00|2673.04|2671.24|2672.54|2670.74|2673.54|2671.74|2672.29|2670.49|0
1636746900000|2021-11-12 19:55:00|2672.79|2670.99|2672.29|2670.49|2674.04|2672.24|2672.29|2670.49|0
1636747200000|2021-11-12 20:00:00|2672.54|2670.74|2672.79|2670.99|2673.29|2671.49|2671.79|2669.99|0
1636747500000|2021-11-12 20:05:00|2673.04|2671.24|2674.04|2672.24|2674.29|2672.49|2672.29|2670.49|0
1636747800000|2021-11-12 20:10:00|2673.79|2671.99|2675.04|2673.24|2675.04|2673.24|2673.04|2671.24|0
1636748100000|2021-11-12 20:15:00|2674.79|2672.99|2675.29|2673.49|2675.54|2673.74|2673.79|2671.99|0
1636748400000|2021-11-12 20:20:00|2675.54|2673.74|2677.04|2675.24|2677.79|2675.99|2675.54|2673.74|0
1636748700000|2021-11-12 20:25:00|2677.29|2675.49|2678.29|2676.49|2678.54|2676.74|2677.04|2675.24|0
1636749000000|2021-11-12 20:30:00|2678.54|2676.74|2683.04|2681.24|2683.04|2681.24|2678.54|2676.74|0
1636749300000|2021-11-12 20:35:00|2682.79|2680.99|2681.04|2679.24|2684.29|2682.49|2681.04|2679.24|0
1636749600000|2021-11-12 20:40:00|2681.29|2679.49|2679.54|2677.74|2681.79|2679.99|2679.04|2677.24|0
1636749900000|2021-11-12 20:45:00|2679.29|2677.49|2676.54|2674.74|2679.29|2677.49|2676.04|2674.24|0
1636750200000|2021-11-12 20:50:00|2678.29|2676.49|2676.79|2674.99|2679.29|2677.49|2676.79|2674.99|0
1636750500000|2021-11-12 20:55:00|2676.29|2674.49|2679.04|2677.24|2680.29|2678.49|2676.29|2674.49|0
1636750800000|2021-11-12 21:00:00|2678.04|2676.24|2682.29|2680.49|2682.29|2680.49|2678.04|2676.24|0
1636751100000|2021-11-12 21:05:00|2682.04|2680.24|2683.29|2681.49|2683.54|2681.74|2682.04|2680.24|0
1636751400000|2021-11-12 21:10:00|2683.04|2681.24|2682.54|2680.74|2683.29|2681.49|2682.54|2680.74|0
1636963500000|2021-11-15 08:05:00|2682.28|2680.48|2681.78|2679.98|2682.53|2680.73|2681.03|2679.23|0
1636963800000|2021-11-15 08:10:00|2681.53|2679.73|2680.78|2678.98|2681.53|2679.73|2679.03|2677.23|0
1636964100000|2021-11-15 08:15:00|2680.9|2679.1|2681.03|2679.23|2681.28|2679.48|2680.4|2678.6|0
1636964400000|2021-11-15 08:20:00|2681.28|2679.48|2681.78|2679.98|2682.28|2680.48|2680.78|2678.98|0
1636964700000|2021-11-15 08:25:00|2681.53|2679.73|2682.28|2680.48|2682.78|2680.98|2681.53|2679.73|0
1636965000000|2021-11-15 08:30:00|2682.4|2680.6|2682.53|2680.73|2682.78|2680.98|2681.78|2679.98|0
1636965300000|2021-11-15 08:35:00|2682.4|2680.6|2682.53|2680.73|2682.78|2680.98|2681.78|2679.98|0
1636965600000|2021-11-15 08:40:00|2682.78|2680.98|2682.78|2680.98|2683.03|2681.23|2682.53|2680.73|0
1636965900000|2021-11-15 08:45:00|2683.03|2681.23|2683.53|2681.73|2683.53|2681.73|2682.53|2680.73|0
1636966200000|2021-11-15 08:50:00|2683.78|2681.98|2685.03|2683.23|2685.15|2683.35|2683.53|2681.73|0
1636966500000|2021-11-15 08:55:00|2685.28|2683.48|2686.53|2684.73|2686.53|2684.73|2685.03|2683.23|0
1636966800000|2021-11-15 09:00:00|2686.28|2684.48|2687.53|2685.73|2687.53|2685.73|2686.03|2684.23|0
1636967100000|2021-11-15 09:05:00|2687.78|2685.98|2688.53|2686.73|2689.03|2687.23|2687.78|2685.98|0
1636967400000|2021-11-15 09:10:00|2688.28|2686.48|2687.28|2685.48|2688.53|2686.73|2687.28|2685.48|0
1636967700000|2021-11-15 09:15:00|2687.03|2685.23|2686.78|2684.98|2687.28|2685.48|2686.03|2684.23|0
1636968000000|2021-11-15 09:20:00|2686.28|2684.48|2687.03|2685.23|2687.03|2685.23|2685.78|2683.98|0
1636968300000|2021-11-15 09:25:00|2686.78|2684.98|2686.65|2684.85|2687.03|2685.23|2686.53|2684.73|0
1636968600000|2021-11-15 09:30:00|2686.53|2684.73|2685.78|2683.98|2686.53|2684.73|2685.78|2683.98|0
1636968900000|2021-11-15 09:35:00|2685.53|2683.73|2685.15|2683.35|2685.78|2683.98|2684.78|2682.98|0
1636969200000|2021-11-15 09:40:00|2685.28|2683.48|2685.78|2683.98|2686.03|2684.23|2685.03|2683.23|0
1636969500000|2021-11-15 09:45:00|2686.03|2684.23|2685.53|2683.73|2686.03|2684.23|2685.28|2683.48|0
1636969800000|2021-11-15 09:50:00|2685.28|2683.48|2686.28|2684.48|2686.28|2684.48|2685.28|2683.48|0
1636970100000|2021-11-15 09:55:00|2686.53|2684.73|2687.03|2685.23|2687.53|2685.73|2686.28|2684.48|0
1636970400000|2021-11-15 10:00:00|2687.28|2685.48|2687.28|2685.48|2687.78|2685.98|2687.03|2685.23|0
1636970700000|2021-11-15 10:05:00|2687.53|2685.73|2688.03|2686.23|2688.28|2686.48|2687.53|2685.73|0
1636971000000|2021-11-15 10:10:00|2688.28|2686.48|2688.78|2686.98|2688.78|2686.98|2688.28|2686.48|0
1636971300000|2021-11-15 10:15:00|2688.53|2686.73|2689.03|2687.23|2689.28|2687.48|2688.53|2686.73|0
1636971600000|2021-11-15 10:20:00|2688.78|2686.98|2689.03|2687.23|2689.28|2687.48|2688.78|2686.98|0
1636971900000|2021-11-15 10:25:00|2688.78|2686.98|2688.53|2686.73|2689.03|2687.23|2688.53|2686.73|0
1636972200000|2021-11-15 10:30:00|2688.28|2686.48|2688.53|2686.73|2688.53|2686.73|2688.03|2686.23|0
1636972500000|2021-11-15 10:35:00|2688.78|2686.98|2691.03|2689.23|2691.03|2689.23|2688.78|2686.98|0
1636972800000|2021-11-15 10:40:00|2690.78|2688.98|2689.28|2687.48|2691.03|2689.23|2689.28|2687.48|0
1636973100000|2021-11-15 10:45:00|2689.53|2687.73|2689.28|2687.48|2689.53|2687.73|2688.78|2686.98|0
1636973400000|2021-11-15 10:50:00|2689.53|2687.73|2689.28|2687.48|2689.53|2687.73|2689.28|2687.48|0
1636973700000|2021-11-15 10:55:00|2689.53|2687.73|2690.28|2688.48|2690.28|2688.48|2689.28|2687.48|0
1636974000000|2021-11-15 11:00:00|2690.53|2688.73|2689.28|2687.48|2690.53|2688.73|2688.78|2686.98|0
1636974300000|2021-11-15 11:05:00|2689.53|2687.73|2689.28|2687.48|2689.78|2687.98|2689.03|2687.23|0
1636974600000|2021-11-15 11:10:00|2689.15|2687.35|2689.28|2687.48|2689.28|2687.48|2689.03|2687.23|0
1636974900000|2021-11-15 11:15:00|2689.03|2687.23|2690.03|2688.23|2691.03|2689.23|2689.03|2687.23|0
1636975200000|2021-11-15 11:20:00|2690.28|2688.48|2690.53|2688.73|2690.53|2688.73|2689.03|2687.23|0
1636975500000|2021-11-15 11:25:00|2690.28|2688.48|2688.78|2686.98|2690.28|2688.48|2688.78|2686.98|0
1636975800000|2021-11-15 11:30:00|2689.03|2687.23|2690.78|2688.98|2691.78|2689.98|2689.03|2687.23|0
1636976100000|2021-11-15 11:35:00|2690.53|2688.73|2689.78|2687.98|2690.53|2688.73|2689.28|2687.48|0
1636976400000|2021-11-15 11:40:00|2690.03|2688.23|2690.03|2688.23|2690.28|2688.48|2689.78|2687.98|0
1636976700000|2021-11-15 11:45:00|2690.28|2688.48|2689.9|2688.1|2690.53|2688.73|2689.53|2687.73|0
1636977000000|2021-11-15 11:50:00|2689.78|2687.98|2690.78|2688.98|2690.78|2688.98|2689.78|2687.98|0
1636977300000|2021-11-15 11:55:00|2690.65|2688.85|2690.53|2688.73|2690.78|2688.98|2690.4|2688.6|0
1636977600000|2021-11-15 12:00:00|2690.28|2688.48|2690.03|2688.23|2690.28|2688.48|2689.53|2687.73|0
1636977900000|2021-11-15 12:05:00|2689.78|2687.98|2689.53|2687.73|2690.03|2688.23|2689.53|2687.73|0
1636978200000|2021-11-15 12:10:00|2689.78|2687.98|2689.53|2687.73|2689.78|2687.98|2689.28|2687.48|0
1636978500000|2021-11-15 12:15:00|2689.28|2687.48|2689.28|2687.48|2689.53|2687.73|2689.28|2687.48|0
1636978800000|2021-11-15 12:20:00|2689.03|2687.23|2688.28|2686.48|2689.03|2687.23|2688.15|2686.35|0
1636979100000|2021-11-15 12:25:00|2688.53|2686.73|2688.53|2686.73|2688.53|2686.73|2688.03|2686.23|0
1636979400000|2021-11-15 12:30:00|2688.78|2686.98|2689.28|2687.48|2689.28|2687.48|2688.53|2686.73|0
1636979700000|2021-11-15 12:35:00|2689.53|2687.73|2689.78|2687.98|2689.78|2687.98|2689.28|2687.48|0
1636980000000|2021-11-15 12:40:00|2689.53|2687.73|2689.78|2687.98|2690.03|2688.23|2689.53|2687.73|0
1636980300000|2021-11-15 12:45:00|2690.03|2688.23|2690.28|2688.48|2690.28|2688.48|2689.78|2687.98|0
1636980600000|2021-11-15 12:50:00|2690.03|2688.23|2690.28|2688.48|2690.53|2688.73|2690.03|2688.23|0
1636980900000|2021-11-15 12:55:00|2690.03|2688.23|2690.53|2688.73|2690.53|2688.73|2690.03|2688.23|0
1636981200000|2021-11-15 13:00:00|2690.28|2688.48|2692.53|2690.73|2692.78|2690.98|2690.28|2688.48|0
1636981500000|2021-11-15 13:05:00|2692.28|2690.48|2692.03|2690.23|2692.53|2690.73|2691.78|2689.98|0
1636981800000|2021-11-15 13:10:00|2692.28|2690.48|2694.53|2692.73|2694.78|2692.98|2692.28|2690.48|0
1636982100000|2021-11-15 13:15:00|2694.78|2692.98|2696.28|2694.48|2696.78|2694.98|2694.65|2692.85|0
1636982400000|2021-11-15 13:20:00|2696.53|2694.73|2697.28|2695.48|2698.28|2696.48|2696.53|2694.73|0
1636982700000|2021-11-15 13:25:00|2697.03|2695.23|2696.53|2694.73|2698.03|2696.23|2696.53|2694.73|0
1636983000000|2021-11-15 13:30:00|2696.78|2694.98|2696.78|2694.98|2697.78|2695.98|2696.53|2694.73|0
1636983300000|2021-11-15 13:35:00|2697.03|2695.23|2696.78|2694.98|2697.78|2695.98|2696.78|2694.98|0
1636983600000|2021-11-15 13:40:00|2697.03|2695.23|2697.28|2695.48|2697.78|2695.98|2696.53|2694.73|0
1636983900000|2021-11-15 13:45:00|2697.53|2695.73|2695.53|2693.73|2697.78|2695.98|2695.53|2693.73|0
1636984200000|2021-11-15 13:50:00|2695.78|2693.98|2694.78|2692.98|2695.78|2693.98|2694.53|2692.73|0
1636984500000|2021-11-15 13:55:00|2694.53|2692.73|2694.53|2692.73|2695.53|2693.73|2694.28|2692.48|0
1636984800000|2021-11-15 14:00:00|2694.78|2692.98|2695.53|2693.73|2695.53|2693.73|2694.28|2692.48|0
1636985100000|2021-11-15 14:05:00|2695.65|2693.85|2695.03|2693.23|2696.03|2694.23|2694.78|2692.98|0
1636985400000|2021-11-15 14:10:00|2694.78|2692.98|2694.28|2692.48|2695.28|2693.48|2694.03|2692.23|0
1636985700000|2021-11-15 14:15:00|2694.03|2692.23|2694.03|2692.23|2694.78|2692.98|2693.78|2691.98|0
1636986000000|2021-11-15 14:20:00|2694.28|2692.48|2694.03|2692.23|2694.53|2692.73|2694.03|2692.23|0
1636986300000|2021-11-15 14:25:00|2693.78|2691.98|2692.03|2690.23|2694.03|2692.23|2692.03|2690.23|0
1636986600000|2021-11-15 14:30:00|2693.28|2691.48|2690.53|2688.73|2693.28|2691.48|2687.53|2685.73|0
1636986900000|2021-11-15 14:35:00|2690.28|2688.48|2691.78|2689.98|2693.03|2691.23|2689.53|2687.73|0
1636987200000|2021-11-15 14:40:00|2692.28|2690.48|2687.28|2685.48|2692.53|2690.73|2686.53|2684.73|0
1636987500000|2021-11-15 14:45:00|2687.03|2685.23|2686.78|2684.98|2689.28|2687.48|2686.78|2684.98|0
1636987800000|2021-11-15 14:50:00|2687.03|2685.23|2687.78|2685.98|2687.78|2685.98|2682.03|2680.23|0
1636988100000|2021-11-15 14:55:00|2688.03|2686.23|2691.28|2689.48|2691.28|2689.48|2688.03|2686.23|0
1636988400000|2021-11-15 15:00:00|2690.78|2688.98|2684.78|2682.98|2691.28|2689.48|2684.03|2682.23|0
1636988700000|2021-11-15 15:05:00|2685.03|2683.23|2684.03|2682.23|2686.53|2684.73|2684.03|2682.23|0
1636989000000|2021-11-15 15:10:00|2683.78|2681.98|2683.28|2681.48|2685.28|2683.48|2682.78|2680.98|0
1636989300000|2021-11-15 15:15:00|2683.03|2681.23|2681.78|2679.98|2683.65|2681.85|2681.03|2679.23|0
1636989600000|2021-11-15 15:20:00|2681.53|2679.73|2682.53|2680.73|2684.78|2682.98|2681.53|2679.73|0
1636989900000|2021-11-15 15:25:00|2682.78|2680.98|2683.28|2681.48|2684.78|2682.98|2682.28|2680.48|0
1636990200000|2021-11-15 15:30:00|2683.03|2681.23|2683.28|2681.48|2684.28|2682.48|2681.53|2679.73|0
1636990500000|2021-11-15 15:35:00|2683.03|2681.23|2682.53|2680.73|2684.53|2682.73|2682.03|2680.23|0
1636990800000|2021-11-15 15:40:00|2682.28|2680.48|2682.53|2680.73|2683.53|2681.73|2680.53|2678.73|0
1636991100000|2021-11-15 15:45:00|2682.78|2680.98|2684.28|2682.48|2684.53|2682.73|2682.28|2680.48|0
1636991400000|2021-11-15 15:50:00|2684.03|2682.23|2684.53|2682.73|2686.03|2684.23|2683.53|2681.73|0
1636991700000|2021-11-15 15:55:00|2685.03|2683.23|2683.28|2681.48|2685.28|2683.48|2683.28|2681.48|0
1636992000000|2021-11-15 16:00:00|2682.78|2680.98|2683.78|2681.98|2685.53|2683.73|2682.78|2680.98|0
1636992300000|2021-11-15 16:05:00|2683.53|2681.73|2685.53|2683.73|2685.78|2683.98|2683.28|2681.48|0
1636992600000|2021-11-15 16:10:00|2685.28|2683.48|2685.28|2683.48|2685.78|2683.98|2684.78|2682.98|0
1636992900000|2021-11-15 16:15:00|2685.03|2683.23|2684.03|2682.23|2686.03|2684.23|2683.28|2681.48|0
1636993200000|2021-11-15 16:20:00|2684.28|2682.48|2683.78|2681.98|2684.28|2682.48|2683.03|2681.23|0
1636993500000|2021-11-15 16:25:00|2684.03|2682.23|2682.28|2680.48|2684.03|2682.23|2682.28|2680.48|0
1636993800000|2021-11-15 16:30:00|2682.53|2680.73|2683.28|2681.48|2684.03|2682.23|2681.28|2679.48|0
1636994100000|2021-11-15 16:35:00|2683.53|2681.73|2682.78|2680.98|2685.53|2683.73|2682.78|2680.98|0
1636994400000|2021-11-15 16:40:00|2683.03|2681.23|2670.53|2668.73|2683.28|2681.48|2670.03|2668.23|0
1636994700000|2021-11-15 16:45:00|2670.03|2668.23|2672.78|2670.98|2674.53|2672.73|2668.53|2666.73|0
1636995000000|2021-11-15 16:50:00|2672.53|2670.73|2671.53|2669.73|2672.78|2670.98|2668.53|2666.73|0
1636995300000|2021-11-15 16:55:00|2671.78|2669.98|2674.53|2672.73|2674.78|2672.98|2671.78|2669.98|0
1636995600000|2021-11-15 17:00:00|2673.78|2671.98|2675.28|2673.48|2675.78|2673.98|2673.28|2671.48|0
1636995900000|2021-11-15 17:05:00|2675.03|2673.23|2675.53|2673.73|2675.78|2673.98|2674.28|2672.48|0
1636996200000|2021-11-15 17:10:00|2675.28|2673.48|2674.53|2672.73|2675.78|2673.98|2673.53|2671.73|0
1636996500000|2021-11-15 17:15:00|2674.28|2672.48|2672.28|2670.48|2674.78|2672.98|2671.53|2669.73|0
1636996800000|2021-11-15 17:20:00|2672.53|2670.73|2671.28|2669.48|2673.03|2671.23|2668.03|2666.23|0
1636997100000|2021-11-15 17:25:00|2671.03|2669.23|2671.53|2669.73|2672.78|2670.98|2669.78|2667.98|0
1636997400000|2021-11-15 17:30:00|2671.28|2669.48|2673.53|2671.73|2674.28|2672.48|2671.28|2669.48|0
1636997700000|2021-11-15 17:35:00|2673.28|2671.48|2675.28|2673.48|2675.53|2673.73|2673.03|2671.23|0
1636998000000|2021-11-15 17:40:00|2675.53|2673.73|2677.03|2675.23|2677.78|2675.98|2673.53|2671.73|0
1636998300000|2021-11-15 17:45:00|2676.78|2674.98|2676.28|2674.48|2677.28|2675.48|2675.53|2673.73|0
1636998600000|2021-11-15 17:50:00|2676.03|2674.23|2676.78|2674.98|2678.03|2676.23|2675.53|2673.73|0
1636998900000|2021-11-15 17:55:00|2677.03|2675.23|2677.53|2675.73|2677.78|2675.98|2676.53|2674.73|0
1636999200000|2021-11-15 18:00:00|2677.28|2675.48|2679.78|2677.98|2680.03|2678.23|2675.78|2673.98|0
1636999500000|2021-11-15 18:05:00|2679.53|2677.73|2679.28|2677.48|2679.53|2677.73|2678.03|2676.23|0
1636999800000|2021-11-15 18:10:00|2679.53|2677.73|2678.28|2676.48|2679.53|2677.73|2678.03|2676.23|0
1637000100000|2021-11-15 18:15:00|2678.53|2676.73|2678.53|2676.73|2680.78|2678.98|2678.03|2676.23|0
1637000400000|2021-11-15 18:20:00|2678.78|2676.98|2678.28|2676.48|2679.53|2677.73|2675.78|2673.98|0
1637000700000|2021-11-15 18:25:00|2678.53|2676.73|2677.9|2676.1|2678.53|2676.73|2676.53|2674.73|0
1637001000000|2021-11-15 18:30:00|2677.78|2675.98|2677.03|2675.23|2678.53|2676.73|2676.78|2674.98|0
1637001300000|2021-11-15 18:35:00|2676.9|2675.1|2676.78|2674.98|2677.53|2675.73|2676.28|2674.48|0
1637001600000|2021-11-15 18:40:00|2677.03|2675.23|2676.53|2674.73|2677.03|2675.23|2675.03|2673.23|0
1637001900000|2021-11-15 18:45:00|2676.28|2674.48|2677.9|2676.1|2678.28|2676.48|2676.28|2674.48|0
1637002200000|2021-11-15 18:50:00|2678.03|2676.23|2677.03|2675.23|2678.28|2676.48|2677.03|2675.23|0
1637002500000|2021-11-15 18:55:00|2676.78|2674.98|2676.28|2674.48|2677.78|2675.98|2676.03|2674.23|0
1637002800000|2021-11-15 19:00:00|2676.53|2674.73|2675.03|2673.23|2676.53|2674.73|2674.28|2672.48|0
1637003100000|2021-11-15 19:05:00|2674.78|2672.98|2675.03|2673.23|2675.28|2673.48|2673.28|2671.48|0
1637003400000|2021-11-15 19:10:00|2674.78|2672.98|2674.28|2672.48|2676.28|2674.48|2674.28|2672.48|0
1637003700000|2021-11-15 19:15:00|2674.53|2672.73|2672.78|2670.98|2674.78|2672.98|2672.53|2670.73|0
1637004000000|2021-11-15 19:20:00|2672.53|2670.73|2673.53|2671.73|2674.03|2672.23|2671.53|2669.73|0
1637004300000|2021-11-15 19:25:00|2673.78|2671.98|2673.53|2671.73|2674.03|2672.23|2671.28|2669.48|0
1637004600000|2021-11-15 19:30:00|2673.28|2671.48|2674.53|2672.73|2674.78|2672.98|2672.4|2670.6|0
1637004900000|2021-11-15 19:35:00|2674.78|2672.98|2675.28|2673.48|2675.53|2673.73|2674.53|2672.73|0
1637005200000|2021-11-15 19:40:00|2675.53|2673.73|2678.53|2676.73|2679.03|2677.23|2675.53|2673.73|0
1637005500000|2021-11-15 19:45:00|2678.28|2676.48|2678.28|2676.48|2680.03|2678.23|2677.28|2675.48|0
1637005800000|2021-11-15 19:50:00|2678.53|2676.73|2676.78|2674.98|2679.28|2677.48|2676.53|2674.73|0
1637006100000|2021-11-15 19:55:00|2676.53|2674.73|2678.28|2676.48|2679.28|2677.48|2676.53|2674.73|0
1637006400000|2021-11-15 20:00:00|2677.53|2675.73|2677.28|2675.48|2679.28|2677.48|2677.28|2675.48|0
1637006700000|2021-11-15 20:05:00|2677.53|2675.73|2676.53|2674.73|2678.03|2676.23|2676.28|2674.48|0
1637007000000|2021-11-15 20:10:00|2676.78|2674.98|2677.28|2675.48|2678.03|2676.23|2675.78|2673.98|0
1637007300000|2021-11-15 20:15:00|2676.78|2674.98|2677.53|2675.73|2679.03|2677.23|2676.53|2674.73|0
1637007600000|2021-11-15 20:20:00|2677.78|2675.98|2678.53|2676.73|2679.28|2677.48|2677.78|2675.98|0
1637007900000|2021-11-15 20:25:00|2678.28|2676.48|2679.78|2677.98|2680.28|2678.48|2678.03|2676.23|0
1637008200000|2021-11-15 20:30:00|2679.53|2677.73|2676.78|2674.98|2679.78|2677.98|2676.53|2674.73|0
1637008500000|2021-11-15 20:35:00|2676.53|2674.73|2675.78|2673.98|2677.53|2675.73|2675.28|2673.48|0
1637008800000|2021-11-15 20:40:00|2675.53|2673.73|2675.78|2673.98|2676.53|2674.73|2674.28|2672.48|0
1637009100000|2021-11-15 20:45:00|2675.28|2673.48|2673.53|2671.73|2675.53|2673.73|2672.28|2670.48|0
1637009400000|2021-11-15 20:50:00|2671.53|2669.73|2673.28|2671.48|2674.03|2672.23|2671.53|2669.73|0
1637009700000|2021-11-15 20:55:00|2673.53|2671.73|2680.53|2678.73|2680.53|2678.73|2672.78|2670.98|0
1637010000000|2021-11-15 21:00:00|2679.78|2677.98|2681.03|2679.23|2682.28|2680.48|2679.78|2677.98|0
1637010300000|2021-11-15 21:05:00|2680.53|2678.73|2681.03|2679.23|2681.28|2679.48|2679.03|2677.23|0
1637010600000|2021-11-15 21:10:00|2680.78|2678.98|2682.53|2680.73|2682.78|2680.98|2680.03|2678.23|0
1637010900000|2021-11-15 21:15:00|2682.73|2680.53|2682.23|2680.03|2682.73|2680.53|2681.73|2679.53|0
1637011200000|2021-11-15 21:20:00|2682.48|2680.28|2681.73|2679.53|2682.73|2680.53|2681.48|2679.28|0
1637011500000|2021-11-15 21:25:00|2681.98|2679.78|2681.73|2679.53|2681.98|2679.78|2681.48|2679.28|0
1637011800000|2021-11-15 21:30:00|2681.48|2679.28|2682.23|2680.03|2682.35|2680.15|2681.48|2679.28|0
1637012100000|2021-11-15 21:35:00|2681.98|2679.78|2681.73|2679.53|2681.98|2679.78|2681.48|2679.28|0
1637012400000|2021-11-15 21:40:00|2681.48|2679.28|2681.73|2679.53|2681.98|2679.78|2681.48|2679.28|0
1637012700000|2021-11-15 21:45:00|2681.98|2679.78|2680.98|2678.78|2681.98|2679.78|2680.73|2678.53|0
1637013000000|2021-11-15 21:50:00|2681.23|2679.03|2681.73|2679.53|2681.73|2679.53|2681.23|2679.03|0
1637013300000|2021-11-15 21:55:00|2681.98|2679.78|2682.21|2680.01|2682.35|2680.15|2681.73|2679.53|0
1637013600000|2021-11-15 22:00:00|2682.1|2679.9|2681.96|2679.76|2682.43|2680.23|2681.96|2679.76|0
1637013900000|2021-11-15 22:05:00|2681.99|2679.79|2681.96|2679.76|2681.99|2679.79|2681.96|2679.76|0
1637014800000|2021-11-15 22:20:00|2681.78|2679.58|2681.81|2679.61|2681.81|2679.61|2681.67|2679.47|0
1637015100000|2021-11-15 22:25:00|2681.63|2679.43|2681.67|2679.47|2681.74|2679.54|2681.59|2679.39|0
1637015400000|2021-11-15 22:30:00|2681.7|2679.5|2681.85|2679.65|2681.89|2679.69|2681.7|2679.5|0
1637015700000|2021-11-15 22:35:00|2681.7|2679.5|2681.81|2679.61|2681.81|2679.61|2681.7|2679.5|0
1637016000000|2021-11-15 22:40:00|2681.85|2679.65|2681.7|2679.5|2681.85|2679.65|2681.7|2679.5|0
1637016300000|2021-11-15 22:45:00|2681.67|2679.47|2681.23|2679.03|2681.67|2679.47|2681.12|2678.92|0
1637016600000|2021-11-15 22:50:00|2681.26|2679.06|2681.15|2678.95|2681.26|2679.06|2680.97|2678.77|0
1637016900000|2021-11-15 22:55:00|2681.23|2679.03|2681.12|2678.92|2681.59|2679.39|2681.12|2678.92|0
1637017200000|2021-11-15 23:00:00|2681.85|2679.65|2681.73|2679.53|2682.23|2680.03|2681.48|2679.28|0
1637017500000|2021-11-15 23:05:00|2681.48|2679.28|2681.98|2679.78|2682.23|2680.03|2681.48|2679.28|0
1637017800000|2021-11-15 23:10:00|2682.23|2680.03|2680.48|2678.28|2682.23|2680.03|2680.48|2678.28|0
1637018100000|2021-11-15 23:15:00|2680.23|2678.03|2680.1|2677.9|2680.48|2678.28|2679.73|2677.53|0
1637018400000|2021-11-15 23:20:00|2680.23|2678.03|2680.48|2678.28|2680.48|2678.28|2680.1|2677.9|0
1637018700000|2021-11-15 23:25:00|2680.23|2678.03|2680.73|2678.53|2680.73|2678.53|2679.73|2677.53|0
1637019000000|2021-11-15 23:30:00|2680.48|2678.28|2680.35|2678.15|2680.73|2678.53|2679.98|2677.78|0
1637019300000|2021-11-15 23:35:00|2680.48|2678.28|2680.48|2678.28|2681.23|2679.03|2680.23|2678.03|0
1637019600000|2021-11-15 23:40:00|2680.73|2678.53|2680.98|2678.78|2681.23|2679.03|2680.23|2678.03|0
1637019900000|2021-11-15 23:45:00|2681.23|2679.03|2680.23|2678.03|2681.23|2679.03|2679.98|2677.78|0
1637020200000|2021-11-15 23:50:00|2680.35|2678.15|2680.73|2678.53|2680.73|2678.53|2679.98|2677.78|0
1637020500000|2021-11-15 23:55:00|2680.98|2678.78|2680.73|2678.53|2680.98|2678.78|2680.73|2678.53|0
1637020800000|2021-11-16 00:00:00|2680.98|2678.78|2682.73|2680.53|2683.23|2681.03|2680.48|2678.28|0
1637021100000|2021-11-16 00:05:00|2682.48|2680.28|2681.48|2679.28|2682.48|2680.28|2681.23|2679.03|0
1637021400000|2021-11-16 00:10:00|2681.35|2679.15|2681.23|2679.03|2681.48|2679.28|2680.98|2678.78|0
1637021700000|2021-11-16 00:15:00|2680.98|2678.78|2680.23|2678.03|2681.23|2679.03|2679.73|2677.53|0
1637022000000|2021-11-16 00:20:00|2680.35|2678.15|2679.23|2677.03|2681.48|2679.28|2678.98|2676.78|0
1637022300000|2021-11-16 00:25:00|2678.98|2676.78|2678.73|2676.53|2679.48|2677.28|2678.23|2676.03|0
1637022600000|2021-11-16 00:30:00|2678.48|2676.28|2678.48|2676.28|2678.48|2676.28|2677.73|2675.53|0
1637022900000|2021-11-16 00:35:00|2678.73|2676.53|2679.48|2677.28|2679.48|2677.28|2678.73|2676.53|0
1637023200000|2021-11-16 00:40:00|2679.23|2677.03|2678.98|2676.78|2679.98|2677.78|2678.23|2676.03|0
1637023500000|2021-11-16 00:45:00|2679.23|2677.03|2679.98|2677.78|2679.98|2677.78|2678.98|2676.78|0
1637023800000|2021-11-16 00:50:00|2680.23|2678.03|2680.98|2678.78|2681.23|2679.03|2680.23|2678.03|0
1637024100000|2021-11-16 00:55:00|2681.1|2678.9|2681.73|2679.53|2682.48|2680.28|2680.98|2678.78|0
1637024400000|2021-11-16 01:00:00|2682.23|2680.03|2681.73|2679.53|2682.48|2680.28|2681.73|2679.53|0
1637024700000|2021-11-16 01:05:00|2681.48|2679.28|2682.48|2680.28|2682.98|2680.78|2681.48|2679.28|0
1637025000000|2021-11-16 01:10:00|2682.73|2680.53|2683.98|2681.78|2683.98|2681.78|2682.48|2680.28|0
1637025300000|2021-11-16 01:15:00|2683.73|2681.53|2685.6|2683.4|2685.73|2683.53|2683.23|2681.03|0
1637025600000|2021-11-16 01:20:00|2685.48|2683.28|2685.73|2683.53|2686.23|2684.03|2684.98|2682.78|0
1637025900000|2021-11-16 01:25:00|2685.6|2683.4|2685.23|2683.03|2685.73|2683.53|2684.98|2682.78|0
1637026200000|2021-11-16 01:30:00|2685.48|2683.28|2684.48|2682.28|2685.48|2683.28|2684.23|2682.03|0
1637026500000|2021-11-16 01:35:00|2684.73|2682.53|2685.23|2683.03|2685.48|2683.28|2684.48|2682.28|0
1637026800000|2021-11-16 01:40:00|2684.98|2682.78|2685.23|2683.03|2685.48|2683.28|2684.73|2682.53|0
1637027100000|2021-11-16 01:45:00|2684.98|2682.78|2685.98|2683.78|2686.23|2684.03|2684.98|2682.78|0
1637027400000|2021-11-16 01:50:00|2686.48|2684.28|2685.48|2683.28|2686.85|2684.65|2685.48|2683.28|0
1637027700000|2021-11-16 01:55:00|2685.73|2683.53|2687.48|2685.28|2687.98|2685.78|2685.48|2683.28|0
1637028000000|2021-11-16 02:00:00|2687.6|2685.4|2686.98|2684.78|2687.6|2685.4|2686.98|2684.78|0
1637028300000|2021-11-16 02:05:00|2687.23|2685.03|2686.6|2684.4|2687.23|2685.03|2686.6|2684.4|0
1637028600000|2021-11-16 02:10:00|2686.48|2684.28|2686.73|2684.53|2686.73|2684.53|2685.73|2683.53|0
1637028900000|2021-11-16 02:15:00|2686.48|2684.28|2685.23|2683.03|2686.48|2684.28|2685.23|2683.03|0
1637029200000|2021-11-16 02:20:00|2684.98|2682.78|2685.48|2683.28|2685.73|2683.53|2684.98|2682.78|0
1637029500000|2021-11-16 02:25:00|2685.23|2683.03|2685.73|2683.53|2685.73|2683.53|2685.23|2683.03|0
1637029800000|2021-11-16 02:30:00|2685.48|2683.28|2685.98|2683.78|2686.48|2684.28|2685.48|2683.28|0
1637030100000|2021-11-16 02:35:00|2685.73|2683.53|2685.73|2683.53|2686.23|2684.03|2684.98|2682.78|0
1637030400000|2021-11-16 02:40:00|2685.48|2683.28|2684.98|2682.78|2685.48|2683.28|2684.98|2682.78|0
1637030700000|2021-11-16 02:45:00|2685.23|2683.03|2684.48|2682.28|2685.48|2683.28|2684.23|2682.03|0
1637031000000|2021-11-16 02:50:00|2684.73|2682.53|2684.23|2682.03|2684.73|2682.53|2684.23|2682.03|0
1637031300000|2021-11-16 02:55:00|2684.48|2682.28|2684.73|2682.53|2684.73|2682.53|2684.48|2682.28|0
1637031600000|2021-11-16 03:00:00|2684.98|2682.78|2685.48|2683.28|2685.48|2683.28|2684.73|2682.53|0
1637031900000|2021-11-16 03:05:00|2685.73|2683.53|2685.48|2683.28|2685.98|2683.78|2685.48|2683.28|0
1637032200000|2021-11-16 03:10:00|2685.23|2683.03|2685.98|2683.78|2685.98|2683.78|2685.23|2683.03|0
1637032500000|2021-11-16 03:15:00|2685.73|2683.53|2685.98|2683.78|2685.98|2683.78|2685.48|2683.28|0
1637032800000|2021-11-16 03:20:00|2685.73|2683.53|2685.48|2683.28|2685.73|2683.53|2685.48|2683.28|0
1637033100000|2021-11-16 03:25:00|2685.73|2683.53|2685.48|2683.28|2685.73|2683.53|2685.23|2683.03|0
1637033400000|2021-11-16 03:30:00|2685.73|2683.53|2685.48|2683.28|2685.73|2683.53|2685.48|2683.28|0
1637033700000|2021-11-16 03:35:00|2685.35|2683.15|2684.98|2682.78|2685.48|2683.28|2684.85|2682.65|0
1637034000000|2021-11-16 03:40:00|2684.73|2682.53|2684.73|2682.53|2684.98|2682.78|2684.73|2682.53|0
1637034300000|2021-11-16 03:45:00|2684.48|2682.28|2684.23|2682.03|2684.73|2682.53|2684.23|2682.03|0
1637034600000|2021-11-16 03:50:00|2684.48|2682.28|2684.73|2682.53|2684.98|2682.78|2684.48|2682.28|0
1637034900000|2021-11-16 03:55:00|2684.48|2682.28|2684.73|2682.53|2684.98|2682.78|2684.48|2682.28|0
1637035200000|2021-11-16 04:00:00|2684.48|2682.28|2683.98|2681.78|2684.73|2682.53|2683.98|2681.78|0
1637035500000|2021-11-16 04:05:00|2683.73|2681.53|2683.73|2681.53|2683.98|2681.78|2683.23|2681.03|0
1637035800000|2021-11-16 04:10:00|2683.48|2681.28|2683.73|2681.53|2683.98|2681.78|2683.48|2681.28|0
1637036100000|2021-11-16 04:15:00|2683.48|2681.28|2683.23|2681.03|2683.73|2681.53|2683.23|2681.03|0
1637036400000|2021-11-16 04:20:00|2682.98|2680.78|2680.48|2678.28|2682.98|2680.78|2679.48|2677.28|0
1637036700000|2021-11-16 04:25:00|2680.23|2678.03|2679.98|2677.78|2680.23|2678.03|2679.48|2677.28|0
1637037000000|2021-11-16 04:30:00|2679.73|2677.53|2680.23|2678.03|2680.48|2678.28|2679.23|2677.03|0
1637037300000|2021-11-16 04:35:00|2679.98|2677.78|2680.98|2678.78|2680.98|2678.78|2679.98|2677.78|0
1637037600000|2021-11-16 04:40:00|2680.73|2678.53|2680.48|2678.28|2680.98|2678.78|2680.23|2678.03|0
1637037900000|2021-11-16 04:45:00|2680.23|2678.03|2680.23|2678.03|2680.48|2678.28|2679.98|2677.78|0
1637038200000|2021-11-16 04:50:00|2679.98|2677.78|2680.23|2678.03|2680.23|2678.03|2679.98|2677.78|0
1637038500000|2021-11-16 04:55:00|2679.98|2677.78|2679.73|2677.53|2679.98|2677.78|2678.98|2676.78|0
1637038800000|2021-11-16 05:00:00|2679.85|2677.65|2680.73|2678.53|2681.23|2679.03|2679.85|2677.65|0
1637039100000|2021-11-16 05:05:00|2680.85|2678.65|2680.73|2678.53|2680.98|2678.78|2680.23|2678.03|0
1637039400000|2021-11-16 05:10:00|2680.6|2678.4|2680.23|2678.03|2680.73|2678.53|2679.98|2677.78|0
1637039700000|2021-11-16 05:15:00|2679.98|2677.78|2678.98|2676.78|2680.23|2678.03|2678.98|2676.78|0
1637040000000|2021-11-16 05:20:00|2679.1|2676.9|2677.48|2675.28|2679.23|2677.03|2676.73|2674.53|0
1637040300000|2021-11-16 05:25:00|2677.23|2675.03|2677.23|2675.03|2677.73|2675.53|2676.23|2674.03|0
1637040600000|2021-11-16 05:30:00|2676.98|2674.78|2678.23|2676.03|2678.73|2676.53|2676.98|2674.78|0
1637040900000|2021-11-16 05:35:00|2677.98|2675.78|2678.98|2676.78|2678.98|2676.78|2677.73|2675.53|0
1637041200000|2021-11-16 05:40:00|2679.1|2676.9|2678.48|2676.28|2679.1|2676.9|2678.23|2676.03|0
1637041500000|2021-11-16 05:45:00|2678.6|2676.4|2677.98|2675.78|2678.98|2676.78|2677.98|2675.78|0
1637041800000|2021-11-16 05:50:00|2678.23|2676.03|2677.48|2675.28|2678.23|2676.03|2677.48|2675.28|0
1637042100000|2021-11-16 05:55:00|2677.23|2675.03|2677.98|2675.78|2677.98|2675.78|2677.23|2675.03|0
1637042400000|2021-11-16 06:00:00|2677.73|2675.53|2677.98|2675.78|2678.48|2676.28|2677.35|2675.15|0
1637042700000|2021-11-16 06:05:00|2677.73|2675.53|2678.23|2676.03|2678.23|2676.03|2677.73|2675.53|0
1637043000000|2021-11-16 06:10:00|2677.98|2675.78|2678.48|2676.28|2678.48|2676.28|2677.98|2675.78|0
1637043300000|2021-11-16 06:15:00|2678.98|2676.78|2677.73|2675.53|2679.23|2677.03|2677.73|2675.53|0
1637043600000|2021-11-16 06:20:00|2677.85|2675.65|2677.98|2675.78|2678.23|2676.03|2677.73|2675.53|0
1637043900000|2021-11-16 06:25:00|2677.85|2675.65|2676.23|2674.03|2677.85|2675.65|2676.23|2674.03|0
1637044200000|2021-11-16 06:30:00|2676.73|2674.53|2677.23|2675.03|2677.23|2675.03|2676.48|2674.28|0
1637044500000|2021-11-16 06:35:00|2677.48|2675.28|2677.23|2675.03|2677.48|2675.28|2676.98|2674.78|0
1637044800000|2021-11-16 06:40:00|2676.98|2674.78|2676.98|2674.78|2677.48|2675.28|2676.73|2674.53|0
1637045100000|2021-11-16 06:45:00|2676.85|2674.65|2677.23|2675.03|2677.73|2675.53|2676.85|2674.65|0
1637045400000|2021-11-16 06:50:00|2677.35|2675.15|2677.98|2675.78|2678.23|2676.03|2677.35|2675.15|0
1637045700000|2021-11-16 06:55:00|2677.73|2675.53|2678.48|2676.28|2678.48|2676.28|2677.73|2675.53|0
1637046000000|2021-11-16 07:00:00|2678.23|2676.03|2679.23|2677.03|2679.73|2677.53|2678.23|2676.03|0
1637046300000|2021-11-16 07:05:00|2678.98|2676.78|2679.23|2677.03|2679.23|2677.03|2678.73|2676.53|0
1637046600000|2021-11-16 07:10:00|2679.1|2676.9|2677.98|2675.78|2679.48|2677.28|2677.85|2675.65|0
1637046900000|2021-11-16 07:15:00|2677.73|2675.53|2679.48|2677.28|2679.73|2677.53|2677.73|2675.53|0
1637047200000|2021-11-16 07:20:00|2679.6|2677.4|2680.23|2678.03|2680.23|2678.03|2678.98|2676.78|0
1637047500000|2021-11-16 07:25:00|2679.98|2677.78|2679.23|2677.03|2679.98|2677.78|2679.23|2677.03|0
1637047800000|2021-11-16 07:30:00|2678.98|2676.78|2679.48|2677.28|2679.48|2677.28|2678.73|2676.53|0
1637048100000|2021-11-16 07:35:00|2679.6|2677.4|2679.98|2677.78|2679.98|2677.78|2678.98|2676.78|0
1637048400000|2021-11-16 07:40:00|2679.85|2677.65|2679.73|2677.53|2680.73|2678.53|2679.73|2677.53|0
1637048700000|2021-11-16 07:45:00|2679.98|2677.78|2679.98|2677.78|2680.48|2678.28|2679.85|2677.65|0
1637049000000|2021-11-16 07:50:00|2680.1|2677.9|2679.98|2677.78|2680.23|2678.03|2679.73|2677.53|0
1637049300000|2021-11-16 07:55:00|2679.73|2677.53|2679.48|2677.28|2679.98|2677.78|2678.98|2676.78|0
1637049600000|2021-11-16 08:00:00|2679.23|2677.03|2680.73|2678.53|2681.98|2679.78|2679.23|2677.03|0
1637049900000|2021-11-16 08:05:00|2680.4|2678.6|2679.28|2677.48|2680.78|2678.98|2678.78|2676.98|0
1637050200000|2021-11-16 08:10:00|2679.53|2677.73|2678.53|2676.73|2679.53|2677.73|2678.28|2676.48|0
1637050500000|2021-11-16 08:15:00|2678.28|2676.48|2678.9|2677.1|2679.53|2677.73|2678.28|2676.48|0
1637050800000|2021-11-16 08:20:00|2678.78|2676.98|2677.53|2675.73|2679.28|2677.48|2677.53|2675.73|0
1637051100000|2021-11-16 08:25:00|2677.78|2675.98|2677.28|2675.48|2678.53|2676.73|2677.28|2675.48|0
1637051400000|2021-11-16 08:30:00|2677.53|2675.73|2676.03|2674.23|2678.78|2676.98|2676.03|2674.23|0
1637051700000|2021-11-16 08:35:00|2676.28|2674.48|2672.78|2670.98|2676.53|2674.73|2672.28|2670.48|0
1637052000000|2021-11-16 08:40:00|2673.03|2671.23|2674.28|2672.48|2675.4|2673.6|2673.03|2671.23|0
1637052300000|2021-11-16 08:45:00|2674.03|2672.23|2674.03|2672.23|2675.03|2673.23|2673.65|2671.85|0
1637052600000|2021-11-16 08:50:00|2673.9|2672.1|2673.53|2671.73|2674.53|2672.73|2673.53|2671.73|0
1637052900000|2021-11-16 08:55:00|2673.28|2671.48|2673.9|2672.1|2674.78|2672.98|2673.03|2671.23|0
1637053200000|2021-11-16 09:00:00|2673.78|2671.98|2673.78|2671.98|2675.28|2673.48|2673.78|2671.98|0
1637053500000|2021-11-16 09:05:00|2674.03|2672.23|2674.78|2672.98|2674.9|2673.1|2673.78|2671.98|0
1637053800000|2021-11-16 09:10:00|2674.9|2673.1|2675.53|2673.73|2675.78|2673.98|2674.78|2672.98|0
1637054100000|2021-11-16 09:15:00|2675.78|2673.98|2675.03|2673.23|2675.78|2673.98|2674.78|2672.98|0
1637054400000|2021-11-16 09:20:00|2674.78|2672.98|2674.78|2672.98|2674.78|2672.98|2674.03|2672.23|0
1637054700000|2021-11-16 09:25:00|2674.53|2672.73|2675.03|2673.23|2675.28|2673.48|2674.53|2672.73|0
1637055000000|2021-11-16 09:30:00|2675.28|2673.48|2675.53|2673.73|2675.78|2673.98|2674.78|2672.98|0
1637055300000|2021-11-16 09:35:00|2675.28|2673.48|2675.03|2673.23|2675.78|2673.98|2674.78|2672.98|0
1637055600000|2021-11-16 09:40:00|2675.28|2673.48|2675.53|2673.73|2675.53|2673.73|2674.9|2673.1|0
1637055900000|2021-11-16 09:45:00|2675.78|2673.98|2676.28|2674.48|2676.53|2674.73|2675.53|2673.73|0
1637056200000|2021-11-16 09:50:00|2676.4|2674.6|2676.28|2674.48|2676.78|2674.98|2676.28|2674.48|0
1637056500000|2021-11-16 09:55:00|2676.53|2674.73|2677.28|2675.48|2678.03|2676.23|2676.53|2674.73|0
1637056800000|2021-11-16 10:00:00|2677.4|2675.6|2677.03|2675.23|2677.78|2675.98|2676.78|2674.98|0
1637057100000|2021-11-16 10:05:00|2677.15|2675.35|2676.03|2674.23|2677.15|2675.35|2675.9|2674.1|0
1637057400000|2021-11-16 10:10:00|2676.15|2674.35|2673.78|2671.98|2676.15|2674.35|2673.28|2671.48|0
1637057700000|2021-11-16 10:15:00|2673.53|2671.73|2672.28|2670.48|2673.53|2671.73|2671.78|2669.98|0
1637058000000|2021-11-16 10:20:00|2672.03|2670.23|2673.03|2671.23|2673.78|2671.98|2671.78|2669.98|0
1637058300000|2021-11-16 10:25:00|2673.28|2671.48|2673.53|2671.73|2673.53|2671.73|2672.03|2670.23|0
1637058600000|2021-11-16 10:30:00|2673.78|2671.98|2674.53|2672.73|2674.53|2672.73|2673.78|2671.98|0
1637058900000|2021-11-16 10:35:00|2674.78|2672.98|2674.78|2672.98|2675.03|2673.23|2674.15|2672.35|0
1637059200000|2021-11-16 10:40:00|2674.53|2672.73|2674.28|2672.48|2674.78|2672.98|2674.03|2672.23|0
1637059500000|2021-11-16 10:45:00|2674.03|2672.23|2674.53|2672.73|2675.53|2673.73|2674.03|2672.23|0
1637059800000|2021-11-16 10:50:00|2674.78|2672.98|2674.78|2672.98|2675.03|2673.23|2674.53|2672.73|0
1637060100000|2021-11-16 10:55:00|2675.03|2673.23|2674.78|2672.98|2675.28|2673.48|2674.53|2672.73|0
1637060400000|2021-11-16 11:00:00|2674.53|2672.73|2675.03|2673.23|2675.28|2673.48|2674.28|2672.48|0
1637060700000|2021-11-16 11:05:00|2674.78|2672.98|2675.53|2673.73|2675.78|2673.98|2674.53|2672.73|0
1637061000000|2021-11-16 11:10:00|2675.78|2673.98|2675.28|2673.48|2675.78|2673.98|2675.03|2673.23|0
1637061300000|2021-11-16 11:15:00|2675.53|2673.73|2676.03|2674.23|2676.28|2674.48|2675.28|2673.48|0
1637061600000|2021-11-16 11:20:00|2676.28|2674.48|2676.28|2674.48|2676.53|2674.73|2676.03|2674.23|0
1637061900000|2021-11-16 11:25:00|2676.53|2674.73|2678.03|2676.23|2678.28|2676.48|2676.53|2674.73|0
1637062200000|2021-11-16 11:30:00|2678.28|2676.48|2681.28|2679.48|2681.28|2679.48|2678.28|2676.48|0
1637062500000|2021-11-16 11:35:00|2681.03|2679.23|2680.78|2678.98|2681.53|2679.73|2680.28|2678.48|0
1637062800000|2021-11-16 11:40:00|2680.53|2678.73|2681.53|2679.73|2681.78|2679.98|2680.28|2678.48|0
1637063100000|2021-11-16 11:45:00|2681.78|2679.98|2682.28|2680.48|2683.15|2681.35|2681.78|2679.98|0
1637063400000|2021-11-16 11:50:00|2682.15|2680.35|2682.53|2680.73|2682.78|2680.98|2682.03|2680.23|0
1637063700000|2021-11-16 11:55:00|2683.03|2681.23|2683.53|2681.73|2684.28|2682.48|2683.03|2681.23|0
1637064000000|2021-11-16 12:00:00|2683.78|2681.98|2683.78|2681.98|2684.28|2682.48|2683.28|2681.48|0
1637064300000|2021-11-16 12:05:00|2684.03|2682.23|2684.03|2682.23|2684.28|2682.48|2683.78|2681.98|0
1637064600000|2021-11-16 12:10:00|2683.9|2682.1|2682.78|2680.98|2684.28|2682.48|2682.53|2680.73|0
1637064900000|2021-11-16 12:15:00|2682.53|2680.73|2682.78|2680.98|2683.4|2681.6|2682.03|2680.23|0
1637065200000|2021-11-16 12:20:00|2682.53|2680.73|2681.78|2679.98|2682.53|2680.73|2681.03|2679.23|0
1637065500000|2021-11-16 12:25:00|2682.03|2680.23|2681.53|2679.73|2682.03|2680.23|2681.28|2679.48|0
1637065800000|2021-11-16 12:30:00|2681.28|2679.48|2681.53|2679.73|2681.78|2679.98|2681.28|2679.48|0
1637066100000|2021-11-16 12:35:00|2681.28|2679.48|2681.28|2679.48|2681.28|2679.48|2680.78|2678.98|0
1637066400000|2021-11-16 12:40:00|2681.03|2679.23|2680.53|2678.73|2681.28|2679.48|2680.28|2678.48|0
1637066700000|2021-11-16 12:45:00|2680.65|2678.85|2680.03|2678.23|2680.78|2678.98|2679.78|2677.98|0
1637067000000|2021-11-16 12:50:00|2679.9|2678.1|2679.78|2677.98|2679.9|2678.1|2679.03|2677.23|0
1637067300000|2021-11-16 12:55:00|2679.53|2677.73|2680.53|2678.73|2680.53|2678.73|2679.53|2677.73|0
1637067600000|2021-11-16 13:00:00|2680.28|2678.48|2682.28|2680.48|2682.53|2680.73|2680.28|2678.48|0
1637067900000|2021-11-16 13:05:00|2682.03|2680.23|2682.53|2680.73|2682.53|2680.73|2681.78|2679.98|0
1637068200000|2021-11-16 13:10:00|2682.28|2680.48|2681.78|2679.98|2682.53|2680.73|2681.53|2679.73|0
1637068500000|2021-11-16 13:15:00|2682.03|2680.23|2681.78|2679.98|2682.28|2680.48|2681.53|2679.73|0
1637068800000|2021-11-16 13:20:00|2682.03|2680.23|2682.03|2680.23|2682.78|2680.98|2681.78|2679.98|0
1637069100000|2021-11-16 13:25:00|2682.28|2680.48|2682.53|2680.73|2682.53|2680.73|2681.53|2679.73|0
1637069400000|2021-11-16 13:30:00|2683.4|2681.6|2681.53|2679.73|2683.53|2681.73|2679.28|2677.48|0
1637069700000|2021-11-16 13:35:00|2681.78|2679.98|2685.03|2683.23|2685.78|2683.98|2681.53|2679.73|0
1637070000000|2021-11-16 13:40:00|2684.78|2682.98|2681.03|2679.23|2686.28|2684.48|2681.03|2679.23|0
1637070300000|2021-11-16 13:45:00|2681.28|2679.48|2680.53|2678.73|2681.28|2679.48|2677.53|2675.73|0
1637070600000|2021-11-16 13:50:00|2680.28|2678.48|2680.28|2678.48|2681.53|2679.73|2680.03|2678.23|0
1637070900000|2021-11-16 13:55:00|2680.03|2678.23|2679.78|2677.98|2681.53|2679.73|2679.53|2677.73|0
1637071200000|2021-11-16 14:00:00|2679.28|2677.48|2678.78|2676.98|2679.53|2677.73|2677.4|2675.6|0
1637071500000|2021-11-16 14:05:00|2678.53|2676.73|2678.28|2676.48|2679.53|2677.73|2678.03|2676.23|0
1637071800000|2021-11-16 14:10:00|2678.78|2676.98|2675.78|2673.98|2678.78|2676.98|2675.78|2673.98|0
1637072100000|2021-11-16 14:15:00|2675.53|2673.73|2675.78|2673.98|2676.28|2674.48|2674.78|2672.98|0
1637072400000|2021-11-16 14:20:00|2676.03|2674.23|2677.28|2675.48|2677.78|2675.98|2676.03|2674.23|0
1637072700000|2021-11-16 14:25:00|2677.53|2675.73|2677.28|2675.48|2677.53|2675.73|2676.03|2674.23|0
1637073000000|2021-11-16 14:30:00|2677.03|2675.23|2683.53|2681.73|2683.78|2681.98|2676.53|2674.73|0
1637073300000|2021-11-16 14:35:00|2683.78|2681.98|2688.4|2686.6|2692.03|2690.23|2683.78|2681.98|0
1637073600000|2021-11-16 14:40:00|2689.28|2687.48|2690.53|2688.73|2691.03|2689.23|2688.28|2686.48|0
1637073900000|2021-11-16 14:45:00|2691.03|2689.23|2693.53|2691.73|2694.28|2692.48|2690.53|2688.73|0
1637074200000|2021-11-16 14:50:00|2694.53|2692.73|2691.28|2689.48|2695.53|2693.73|2689.03|2687.23|0
1637074500000|2021-11-16 14:55:00|2691.53|2689.73|2690.53|2688.73|2692.28|2690.48|2689.53|2687.73|0
1637074800000|2021-11-16 15:00:00|2690.78|2688.98|2695.03|2693.23|2695.03|2693.23|2690.78|2688.98|0
1637075100000|2021-11-16 15:05:00|2695.28|2693.48|2692.78|2690.98|2695.28|2693.48|2690.78|2688.98|0
1637075400000|2021-11-16 15:10:00|2693.03|2691.23|2694.28|2692.48|2694.28|2692.48|2692.28|2690.48|0
1637075700000|2021-11-16 15:15:00|2694.53|2692.73|2692.28|2690.48|2695.78|2693.98|2691.53|2689.73|0
1637076000000|2021-11-16 15:20:00|2691.78|2689.98|2690.28|2688.48|2692.9|2691.1|2688.78|2686.98|0
1637076300000|2021-11-16 15:25:00|2689.78|2687.98|2686.78|2684.98|2690.78|2688.98|2686.78|2684.98|0
1637076600000|2021-11-16 15:30:00|2686.28|2684.48|2689.53|2687.73|2690.53|2688.73|2686.28|2684.48|0
1637076900000|2021-11-16 15:35:00|2690.03|2688.23|2689.53|2687.73|2691.28|2689.48|2688.53|2686.73|0
1637077200000|2021-11-16 15:40:00|2689.28|2687.48|2688.78|2686.98|2690.78|2688.98|2687.53|2685.73|0
1637077500000|2021-11-16 15:45:00|2689.03|2687.23|2688.4|2686.6|2689.28|2687.48|2686.53|2684.73|0
1637077800000|2021-11-16 15:50:00|2688.28|2686.48|2689.03|2687.23|2689.53|2687.73|2687.78|2685.98|0
1637078100000|2021-11-16 15:55:00|2689.28|2687.48|2689.53|2687.73|2689.78|2687.98|2687.78|2685.98|0
1637078400000|2021-11-16 16:00:00|2689.78|2687.98|2693.28|2691.48|2693.28|2691.48|2689.78|2687.98|0
1637078700000|2021-11-16 16:05:00|2693.53|2691.73|2694.78|2692.98|2694.78|2692.98|2693.03|2691.23|0
1637079000000|2021-11-16 16:10:00|2695.03|2693.23|2698.28|2696.48|2698.78|2696.98|2695.03|2693.23|0
1637079300000|2021-11-16 16:15:00|2698.53|2696.73|2701.78|2699.98|2702.28|2700.48|2698.53|2696.73|0
1637079600000|2021-11-16 16:20:00|2702.28|2700.48|2702.53|2700.73|2704.53|2702.73|2702.03|2700.23|0
1637079900000|2021-11-16 16:25:00|2702.28|2700.48|2703.28|2701.48|2704.03|2702.23|2702.03|2700.23|0
1637080200000|2021-11-16 16:30:00|2703.03|2701.23|2703.28|2701.48|2703.78|2701.98|2702.03|2700.23|0
1637080500000|2021-11-16 16:35:00|2703.53|2701.73|2703.53|2701.73|2705.28|2703.48|2703.28|2701.48|0
1637080800000|2021-11-16 16:40:00|2703.78|2701.98|2701.28|2699.48|2704.28|2702.48|2701.28|2699.48|0
1637081100000|2021-11-16 16:45:00|2701.53|2699.73|2700.78|2698.98|2702.03|2700.23|2700.78|2698.98|0
1637081400000|2021-11-16 16:50:00|2701.03|2699.23|2703.03|2701.23|2703.28|2701.48|2700.28|2698.48|0
1637081700000|2021-11-16 16:55:00|2702.78|2700.98|2702.53|2700.73|2703.28|2701.48|2702.28|2700.48|0
1637082000000|2021-11-16 17:00:00|2703.03|2701.23|2701.53|2699.73|2703.78|2701.98|2701.53|2699.73|0
1637082300000|2021-11-16 17:05:00|2701.78|2699.98|2701.53|2699.73|2702.53|2700.73|2701.03|2699.23|0
1637082600000|2021-11-16 17:10:00|2701.4|2699.6|2702.53|2700.73|2702.78|2700.98|2701.4|2699.6|0
1637082900000|2021-11-16 17:15:00|2702.78|2700.98|2703.78|2701.98|2704.28|2702.48|2702.53|2700.73|0
1637083200000|2021-11-16 17:20:00|2704.03|2702.23|2704.28|2702.48|2704.28|2702.48|2702.28|2700.48|0
1637083500000|2021-11-16 17:25:00|2704.03|2702.23|2702.28|2700.48|2704.03|2702.23|2702.03|2700.23|0
1637083800000|2021-11-16 17:30:00|2702.03|2700.23|2703.78|2701.98|2704.03|2702.23|2701.53|2699.73|0
1637084100000|2021-11-16 17:35:00|2704.03|2702.23|2703.53|2701.73|2704.53|2702.73|2703.28|2701.48|0
1637084400000|2021-11-16 17:40:00|2703.28|2701.48|2706.78|2704.98|2706.78|2704.98|2703.28|2701.48|0
1637084700000|2021-11-16 17:45:00|2706.53|2704.73|2705.78|2703.98|2707.53|2705.73|2705.28|2703.48|0
1637085000000|2021-11-16 17:50:00|2705.65|2703.85|2705.78|2703.98|2706.28|2704.48|2705.28|2703.48|0
1637085300000|2021-11-16 17:55:00|2705.53|2703.73|2705.53|2703.73|2705.9|2704.1|2704.78|2702.98|0
1637085600000|2021-11-16 18:00:00|2704.78|2702.98|2707.28|2705.48|2707.53|2705.73|2704.78|2702.98|0
1637085900000|2021-11-16 18:05:00|2707.53|2705.73|2707.53|2705.73|2707.78|2705.98|2706.28|2704.48|0
1637086200000|2021-11-16 18:10:00|2707.78|2705.98|2707.28|2705.48|2708.53|2706.73|2706.53|2704.73|0
1637086500000|2021-11-16 18:15:00|2707.03|2705.23|2706.53|2704.73|2708.78|2706.98|2706.28|2704.48|0
1637086800000|2021-11-16 18:20:00|2705.53|2703.73|2707.28|2705.48|2707.28|2705.48|2705.53|2703.73|0
1637087100000|2021-11-16 18:25:00|2707.03|2705.23|2706.53|2704.73|2707.28|2705.48|2706.28|2704.48|0
1637087400000|2021-11-16 18:30:00|2706.78|2704.98|2707.78|2705.98|2708.28|2706.48|2706.78|2704.98|0
1637087700000|2021-11-16 18:35:00|2707.9|2706.1|2708.28|2706.48|2708.53|2706.73|2707.03|2705.23|0
1637088000000|2021-11-16 18:40:00|2708.4|2706.6|2708.78|2706.98|2708.78|2706.98|2707.78|2705.98|0
1637088300000|2021-11-16 18:45:00|2708.9|2707.1|2708.78|2706.98|2709.28|2707.48|2708.03|2706.23|0
1637088600000|2021-11-16 18:50:00|2709.03|2707.23|2709.03|2707.23|2709.78|2707.98|2708.78|2706.98|0
1637088900000|2021-11-16 18:55:00|2709.28|2707.48|2709.53|2707.73|2709.78|2707.98|2708.78|2706.98|0
1637089200000|2021-11-16 19:00:00|2709.28|2707.48|2710.28|2708.48|2710.53|2708.73|2708.53|2706.73|0
1637089500000|2021-11-16 19:05:00|2710.03|2708.23|2709.78|2707.98|2710.28|2708.48|2709.28|2707.48|0
1637089800000|2021-11-16 19:10:00|2710.03|2708.23|2708.78|2706.98|2710.28|2708.48|2708.53|2706.73|0
1637090100000|2021-11-16 19:15:00|2708.53|2706.73|2707.78|2705.98|2708.53|2706.73|2706.53|2704.73|0
1637090400000|2021-11-16 19:20:00|2708.03|2706.23|2705.28|2703.48|2708.03|2706.23|2705.03|2703.23|0
1637090700000|2021-11-16 19:25:00|2705.53|2703.73|2707.03|2705.23|2707.28|2705.48|2705.28|2703.48|0
1637091000000|2021-11-16 19:30:00|2706.78|2704.98|2706.53|2704.73|2707.28|2705.48|2706.53|2704.73|0
1637091300000|2021-11-16 19:35:00|2706.78|2704.98|2705.78|2703.98|2707.28|2705.48|2705.53|2703.73|0
1637091600000|2021-11-16 19:40:00|2705.53|2703.73|2705.28|2703.48|2706.15|2704.35|2705.03|2703.23|0
1637091900000|2021-11-16 19:45:00|2705.03|2703.23|2704.53|2702.73|2705.65|2703.85|2704.03|2702.23|0
1637092200000|2021-11-16 19:50:00|2704.78|2702.98|2705.53|2703.73|2706.28|2704.48|2704.78|2702.98|0
1637092500000|2021-11-16 19:55:00|2705.65|2703.85|2704.78|2702.98|2705.78|2703.98|2704.53|2702.73|0
1637092800000|2021-11-16 20:00:00|2704.53|2702.73|2704.28|2702.48|2705.53|2703.73|2704.03|2702.23|0
1637093100000|2021-11-16 20:05:00|2704.03|2702.23|2703.28|2701.48|2704.28|2702.48|2703.03|2701.23|0
1637093400000|2021-11-16 20:10:00|2703.4|2701.6|2703.28|2701.48|2703.53|2701.73|2701.28|2699.48|0
1637093700000|2021-11-16 20:15:00|2703.4|2701.6|2703.28|2701.48|2704.28|2702.48|2702.03|2700.23|0
1637094000000|2021-11-16 20:20:00|2703.03|2701.23|2703.28|2701.48|2704.65|2702.85|2703.03|2701.23|0
1637094300000|2021-11-16 20:25:00|2703.53|2701.73|2703.03|2701.23|2703.78|2701.98|2702.28|2700.48|0
1637094600000|2021-11-16 20:30:00|2702.78|2700.98|2705.03|2703.23|2705.53|2703.73|2702.28|2700.48|0
1637094900000|2021-11-16 20:35:00|2704.78|2702.98|2703.28|2701.48|2705.78|2703.98|2703.03|2701.23|0
1637095200000|2021-11-16 20:40:00|2703.03|2701.23|2703.53|2701.73|2704.78|2702.98|2703.03|2701.23|0
1637095500000|2021-11-16 20:45:00|2703.03|2701.23|2699.28|2697.48|2703.78|2701.98|2699.03|2697.23|0
1637095800000|2021-11-16 20:50:00|2699.53|2697.73|2699.78|2697.98|2701.78|2699.98|2698.53|2696.73|0
1637096100000|2021-11-16 20:55:00|2699.53|2697.73|2697.28|2695.48|2700.78|2698.98|2695.78|2693.98|0
1637096400000|2021-11-16 21:00:00|2697.78|2695.98|2698.78|2696.98|2698.78|2696.98|2696.28|2694.48|0
1637096700000|2021-11-16 21:05:00|2699.03|2697.23|2698.78|2696.98|2700.03|2698.23|2698.53|2696.73|0
1637097000000|2021-11-16 21:10:00|2698.65|2696.85|2698.53|2696.73|2698.78|2696.98|2698.28|2696.48|0
1637097300000|2021-11-16 21:15:00|2698.73|2696.53|2700.48|2698.28|2700.48|2698.28|2698.48|2696.28|0
1637097600000|2021-11-16 21:20:00|2700.6|2698.4|2700.23|2698.03|2700.73|2698.53|2699.73|2697.53|0
1637097900000|2021-11-16 21:25:00|2699.98|2697.78|2700.23|2698.03|2700.23|2698.03|2699.98|2697.78|0
1637098200000|2021-11-16 21:30:00|2699.98|2697.78|2698.73|2696.53|2699.98|2697.78|2698.73|2696.53|0
1637098500000|2021-11-16 21:35:00|2698.98|2696.78|2698.98|2696.78|2699.23|2697.03|2698.85|2696.65|0
1637098800000|2021-11-16 21:40:00|2699.23|2697.03|2698.23|2696.03|2699.23|2697.03|2698.23|2696.03|0
1637099100000|2021-11-16 21:45:00|2697.98|2695.78|2696.98|2694.78|2697.98|2695.78|2696.98|2694.78|0
1637099400000|2021-11-16 21:50:00|2697.23|2695.03|2697.23|2695.03|2697.48|2695.28|2696.98|2694.78|0
1637099700000|2021-11-16 21:55:00|2697.48|2695.28|2697.6|2695.4|2697.73|2695.53|2697.23|2695.03|0
1637100000000|2021-11-16 22:00:00|2697.49|2695.29|2697.71|2695.51|2697.81|2695.61|2697.45|2695.25|0
1637100300000|2021-11-16 22:05:00|2697.74|2695.54|2697.63|2695.43|2697.74|2695.54|2697.56|2695.36|0
1637100600000|2021-11-16 22:10:00|2697.67|2695.47|2697.74|2695.54|2697.81|2695.61|2697.63|2695.43|0
1637100900000|2021-11-16 22:15:00|2697.78|2695.58|2697.78|2695.58|2697.85|2695.65|2697.41|2695.21|0
1637101200000|2021-11-16 22:20:00|2697.63|2695.43|2697.74|2695.54|2697.81|2695.61|2697.63|2695.43|0
1637101500000|2021-11-16 22:25:00|2697.78|2695.58|2697.78|2695.58|2697.78|2695.58|2697.67|2695.47|0
1637101800000|2021-11-16 22:30:00|2697.89|2695.69|2697.78|2695.58|2698.03|2695.83|2697.78|2695.58|0
1637102100000|2021-11-16 22:35:00|2697.6|2695.4|2697.63|2695.43|2697.67|2695.47|2697.6|2695.4|0
1637102400000|2021-11-16 22:40:00|2697.71|2695.51|2697.81|2695.61|2697.89|2695.69|2697.67|2695.47|0
1637102700000|2021-11-16 22:45:00|2698|2695.8|2697.92|2695.72|2698.07|2695.87|2697.78|2695.58|0
1637103000000|2021-11-16 22:50:00|2697.78|2695.58|2697.92|2695.72|2698.11|2695.91|2697.74|2695.54|0
1637103300000|2021-11-16 22:55:00|2697.89|2695.69|2697.85|2695.65|2697.96|2695.76|2697.81|2695.61|0
1637103600000|2021-11-16 23:00:00|2698.1|2695.9|2698.1|2695.9|2698.73|2696.53|2697.6|2695.4|0
1637103900000|2021-11-16 23:05:00|2698.23|2696.03|2697.98|2695.78|2698.23|2696.03|2697.48|2695.28|0
1637104200000|2021-11-16 23:10:00|2698.1|2695.9|2698.98|2696.78|2698.98|2696.78|2697.98|2695.78|0
1637104500000|2021-11-16 23:15:00|2698.48|2696.28|2695.98|2693.78|2698.48|2696.28|2695.98|2693.78|0
1637104800000|2021-11-16 23:20:00|2696.1|2693.9|2696.48|2694.28|2696.73|2694.53|2696.1|2693.9|0
1637105100000|2021-11-16 23:25:00|2696.23|2694.03|2697.48|2695.28|2697.48|2695.28|2696.23|2694.03|0
1637105400000|2021-11-16 23:30:00|2697.23|2695.03|2698.23|2696.03|2698.23|2696.03|2697.23|2695.03|0
1637105700000|2021-11-16 23:35:00|2697.98|2695.78|2699.23|2697.03|2699.23|2697.03|2697.98|2695.78|0
1637106000000|2021-11-16 23:40:00|2698.98|2696.78|2699.73|2697.53|2699.98|2697.78|2698.98|2696.78|0
1637106300000|2021-11-16 23:45:00|2699.98|2697.78|2700.73|2698.53|2700.73|2698.53|2699.98|2697.78|0
1637106600000|2021-11-16 23:50:00|2700.98|2698.78|2699.98|2697.78|2701.23|2699.03|2699.98|2697.78|0
1637106900000|2021-11-16 23:55:00|2700.23|2698.03|2700.23|2698.03|2700.35|2698.15|2699.98|2697.78|0
1637107200000|2021-11-17 00:00:00|2699.98|2697.78|2699.73|2697.53|2699.98|2697.78|2699.23|2697.03|0
1637107500000|2021-11-17 00:05:00|2699.85|2697.65|2700.48|2698.28|2700.98|2698.78|2699.85|2697.65|0
1637107800000|2021-11-17 00:10:00|2700.73|2698.53|2700.48|2698.28|2700.98|2698.78|2700.23|2698.03|0
1637108100000|2021-11-17 00:15:00|2700.23|2698.03|2700.73|2698.53|2700.98|2698.78|2699.73|2697.53|0
1637108400000|2021-11-17 00:20:00|2700.48|2698.28|2700.23|2698.03|2700.98|2698.78|2700.23|2698.03|0
1637108700000|2021-11-17 00:25:00|2699.98|2697.78|2698.98|2696.78|2700.1|2697.9|2698.48|2696.28|0
1637109000000|2021-11-17 00:30:00|2698.73|2696.53|2699.73|2697.53|2699.73|2697.53|2698.73|2696.53|0
1637109300000|2021-11-17 00:35:00|2699.48|2697.28|2699.73|2697.53|2700.23|2698.03|2699.23|2697.03|0
1637109600000|2021-11-17 00:40:00|2699.98|2697.78|2698.98|2696.78|2699.98|2697.78|2698.98|2696.78|0
1637109900000|2021-11-17 00:45:00|2699.23|2697.03|2698.23|2696.03|2699.23|2697.03|2698.23|2696.03|0
1637110200000|2021-11-17 00:50:00|2698.35|2696.15|2699.48|2697.28|2699.48|2697.28|2698.35|2696.15|0
1637110500000|2021-11-17 00:55:00|2699.23|2697.03|2699.48|2697.28|2699.73|2697.53|2698.73|2696.53|0
1637110800000|2021-11-17 01:00:00|2699.23|2697.03|2699.23|2697.03|2699.73|2697.53|2698.48|2696.28|0
1637111100000|2021-11-17 01:05:00|2698.98|2696.78|2698.73|2696.53|2699.23|2697.03|2698.48|2696.28|0
1637111400000|2021-11-17 01:10:00|2698.98|2696.78|2699.48|2697.28|2699.48|2697.28|2698.73|2696.53|0
1637111700000|2021-11-17 01:15:00|2699.23|2697.03|2699.98|2697.78|2699.98|2697.78|2699.23|2697.03|0
1637112000000|2021-11-17 01:20:00|2699.73|2697.53|2699.23|2697.03|2699.98|2697.78|2699.1|2696.9|0
1637112300000|2021-11-17 01:25:00|2698.98|2696.78|2699.23|2697.03|2699.73|2697.53|2698.98|2696.78|0
1637112600000|2021-11-17 01:30:00|2699.48|2697.28|2699.48|2697.28|2699.73|2697.53|2698.98|2696.78|0
1637112900000|2021-11-17 01:35:00|2699.73|2697.53|2697.98|2695.78|2699.98|2697.78|2697.98|2695.78|0
1637113200000|2021-11-17 01:40:00|2698.23|2696.03|2697.48|2695.28|2698.73|2696.53|2697.48|2695.28|0
1637113500000|2021-11-17 01:45:00|2697.6|2695.4|2698.23|2696.03|2698.48|2696.28|2697.48|2695.28|0
1637113800000|2021-11-17 01:50:00|2698.35|2696.15|2698.73|2696.53|2698.98|2696.78|2697.98|2695.78|0
1637114100000|2021-11-17 01:55:00|2698.98|2696.78|2698.48|2696.28|2698.98|2696.78|2698.48|2696.28|0
1637114400000|2021-11-17 02:00:00|2698.73|2696.53|2697.48|2695.28|2698.73|2696.53|2697.48|2695.28|0
1637114700000|2021-11-17 02:05:00|2697.23|2695.03|2697.98|2695.78|2697.98|2695.78|2697.23|2695.03|0
1637115000000|2021-11-17 02:10:00|2697.73|2695.53|2698.48|2696.28|2698.73|2696.53|2697.73|2695.53|0
1637115300000|2021-11-17 02:15:00|2698.6|2696.4|2698.73|2696.53|2698.73|2696.53|2698.23|2696.03|0
1637115600000|2021-11-17 02:20:00|2698.98|2696.78|2698.98|2696.78|2699.23|2697.03|2698.73|2696.53|0
1637115900000|2021-11-17 02:25:00|2698.73|2696.53|2698.73|2696.53|2698.73|2696.53|2698.48|2696.28|0
1637116200000|2021-11-17 02:30:00|2698.98|2696.78|2698.48|2696.28|2698.98|2696.78|2698.23|2696.03|0
1637116500000|2021-11-17 02:35:00|2698.6|2696.4|2698.35|2696.15|2698.73|2696.53|2698.23|2696.03|0
1637116800000|2021-11-17 02:40:00|2697.98|2695.78|2697.73|2695.53|2698.23|2696.03|2697.73|2695.53|0
1637117100000|2021-11-17 02:45:00|2697.85|2695.65|2698.23|2696.03|2698.23|2696.03|2697.73|2695.53|0
1637117400000|2021-11-17 02:50:00|2698.1|2695.9|2696.73|2694.53|2698.1|2695.9|2696.35|2694.15|0
1637117700000|2021-11-17 02:55:00|2696.98|2694.78|2696.73|2694.53|2696.98|2694.78|2696.73|2694.53|0
1637118000000|2021-11-17 03:00:00|2696.6|2694.4|2697.48|2695.28|2697.73|2695.53|2696.48|2694.28|0
1637118300000|2021-11-17 03:05:00|2697.6|2695.4|2697.23|2695.03|2697.73|2695.53|2696.98|2694.78|0
1637118600000|2021-11-17 03:10:00|2697.1|2694.9|2696.48|2694.28|2697.23|2695.03|2695.98|2693.78|0
1637118900000|2021-11-17 03:15:00|2696.23|2694.03|2695.73|2693.53|2696.48|2694.28|2695.48|2693.28|0
1637119200000|2021-11-17 03:20:00|2695.48|2693.28|2693.48|2691.28|2695.48|2693.28|2693.23|2691.03|0
1637119500000|2021-11-17 03:25:00|2693.23|2691.03|2693.98|2691.78|2694.23|2692.03|2692.98|2690.78|0
1637119800000|2021-11-17 03:30:00|2694.23|2692.03|2694.48|2692.28|2694.73|2692.53|2693.98|2691.78|0
1637120100000|2021-11-17 03:35:00|2694.23|2692.03|2693.98|2691.78|2694.48|2692.28|2693.73|2691.53|0
1637120400000|2021-11-17 03:40:00|2693.85|2691.65|2692.73|2690.53|2694.23|2692.03|2692.23|2690.03|0
1637120700000|2021-11-17 03:45:00|2692.23|2690.03|2692.23|2690.03|2692.23|2690.03|2691.73|2689.53|0
1637121000000|2021-11-17 03:50:00|2692.48|2690.28|2692.98|2690.78|2692.98|2690.78|2692.23|2690.03|0
1637121300000|2021-11-17 03:55:00|2693.23|2691.03|2692.98|2690.78|2693.23|2691.03|2692.73|2690.53|0
1637121600000|2021-11-17 04:00:00|2693.23|2691.03|2693.73|2691.53|2693.98|2691.78|2693.23|2691.03|0
1637121900000|2021-11-17 04:05:00|2693.98|2691.78|2693.73|2691.53|2693.98|2691.78|2693.48|2691.28|0
1637122200000|2021-11-17 04:10:00|2693.48|2691.28|2694.73|2692.53|2694.98|2692.78|2693.48|2691.28|0
1637122500000|2021-11-17 04:15:00|2694.98|2692.78|2694.98|2692.78|2694.98|2692.78|2694.73|2692.53|0
1637122800000|2021-11-17 04:20:00|2694.73|2692.53|2694.23|2692.03|2694.98|2692.78|2694.23|2692.03|0
1637123100000|2021-11-17 04:25:00|2694.48|2692.28|2694.48|2692.28|2694.48|2692.28|2694.23|2692.03|0
1637123400000|2021-11-17 04:30:00|2694.23|2692.03|2693.98|2691.78|2694.23|2692.03|2693.73|2691.53|0
1637123700000|2021-11-17 04:35:00|2693.73|2691.53|2694.23|2692.03|2694.35|2692.15|2693.73|2691.53|0
1637124000000|2021-11-17 04:40:00|2694.48|2692.28|2694.48|2692.28|2694.73|2692.53|2694.23|2692.03|0
1637124300000|2021-11-17 04:45:00|2694.73|2692.53|2694.73|2692.53|2694.98|2692.78|2694.73|2692.53|0
1637124600000|2021-11-17 04:50:00|2695.48|2693.28|2695.73|2693.53|2695.73|2693.53|2695.23|2693.03|0
1637124900000|2021-11-17 04:55:00|2695.98|2693.78|2695.48|2693.28|2695.98|2693.78|2695.23|2693.03|0
1637125200000|2021-11-17 05:00:00|2695.73|2693.53|2695.98|2693.78|2696.73|2694.53|2695.73|2693.53|0
1637125500000|2021-11-17 05:05:00|2696.23|2694.03|2696.48|2694.28|2696.73|2694.53|2696.23|2694.03|0
1637125800000|2021-11-17 05:10:00|2696.73|2694.53|2695.98|2693.78|2696.73|2694.53|2695.98|2693.78|0
1637126100000|2021-11-17 05:15:00|2696.23|2694.03|2695.48|2693.28|2696.23|2694.03|2695.48|2693.28|0
1637126400000|2021-11-17 05:20:00|2695.6|2693.4|2695.48|2693.28|2695.98|2693.78|2695.23|2693.03|0
1637126700000|2021-11-17 05:25:00|2694.98|2692.78|2694.48|2692.28|2694.98|2692.78|2694.48|2692.28|0
1637127000000|2021-11-17 05:30:00|2694.73|2692.53|2695.73|2693.53|2695.98|2693.78|2694.73|2692.53|0
1637127300000|2021-11-17 05:35:00|2695.85|2693.65|2696.73|2694.53|2697.48|2695.28|2695.85|2693.65|0
1637127600000|2021-11-17 05:40:00|2696.98|2694.78|2696.48|2694.28|2696.98|2694.78|2696.23|2694.03|0
1637127900000|2021-11-17 05:45:00|2696.23|2694.03|2695.73|2693.53|2696.23|2694.03|2695.48|2693.28|0
1637128200000|2021-11-17 05:50:00|2695.48|2693.28|2695.73|2693.53|2695.98|2693.78|2695.48|2693.28|0
1637128500000|2021-11-17 05:55:00|2695.48|2693.28|2694.73|2692.53|2696.48|2694.28|2694.73|2692.53|0
1637128800000|2021-11-17 06:00:00|2694.48|2692.28|2694.98|2692.78|2695.23|2693.03|2694.48|2692.28|0
1637129100000|2021-11-17 06:05:00|2695.23|2693.03|2694.48|2692.28|2695.23|2693.03|2694.48|2692.28|0
1637129400000|2021-11-17 06:10:00|2694.35|2692.15|2694.73|2692.53|2694.73|2692.53|2693.98|2691.78|0
1637129700000|2021-11-17 06:15:00|2694.48|2692.28|2695.48|2693.28|2695.48|2693.28|2694.23|2692.03|0
1637130000000|2021-11-17 06:20:00|2695.73|2693.53|2696.23|2694.03|2696.23|2694.03|2695.23|2693.03|0
1637130300000|2021-11-17 06:25:00|2696.48|2694.28|2697.23|2695.03|2697.23|2695.03|2695.98|2693.78|0
1637130600000|2021-11-17 06:30:00|2696.98|2694.78|2696.73|2694.53|2697.23|2695.03|2696.73|2694.53|0
1637130900000|2021-11-17 06:35:00|2696.85|2694.65|2697.23|2695.03|2697.48|2695.28|2696.73|2694.53|0
1637131200000|2021-11-17 06:40:00|2696.98|2694.78|2696.48|2694.28|2697.23|2695.03|2696.23|2694.03|0
1637131500000|2021-11-17 06:45:00|2696.73|2694.53|2696.48|2694.28|2696.73|2694.53|2696.23|2694.03|0
1637131800000|2021-11-17 06:50:00|2696.6|2694.4|2696.73|2694.53|2696.98|2694.78|2696.48|2694.28|0
1637132100000|2021-11-17 06:55:00|2696.98|2694.78|2696.23|2694.03|2696.98|2694.78|2696.23|2694.03|0
1637132400000|2021-11-17 07:00:00|2696.48|2694.28|2696.48|2694.28|2696.85|2694.65|2696.35|2694.15|0
1637132700000|2021-11-17 07:05:00|2696.6|2694.4|2695.73|2693.53|2696.98|2694.78|2695.73|2693.53|0
1637133000000|2021-11-17 07:10:00|2695.48|2693.28|2694.48|2692.28|2695.73|2693.53|2694.48|2692.28|0
1637133300000|2021-11-17 07:15:00|2694.73|2692.53|2694.73|2692.53|2695.1|2692.9|2694.23|2692.03|0
1637133600000|2021-11-17 07:20:00|2694.6|2692.4|2695.23|2693.03|2695.23|2693.03|2694.48|2692.28|0
1637133900000|2021-11-17 07:25:00|2694.98|2692.78|2695.98|2693.78|2695.98|2693.78|2694.85|2692.65|0
1637134200000|2021-11-17 07:30:00|2695.73|2693.53|2696.48|2694.28|2696.48|2694.28|2695.73|2693.53|0
1637134500000|2021-11-17 07:35:00|2696.73|2694.53|2696.48|2694.28|2696.98|2694.78|2696.48|2694.28|0
1637134800000|2021-11-17 07:40:00|2696.23|2694.03|2696.23|2694.03|2696.48|2694.28|2695.85|2693.65|0
1637135100000|2021-11-17 07:45:00|2695.98|2693.78|2696.48|2694.28|2696.73|2694.53|2695.98|2693.78|0
1637135400000|2021-11-17 07:50:00|2696.73|2694.53|2697.48|2695.28|2697.98|2695.78|2696.48|2694.28|0
1637135700000|2021-11-17 07:55:00|2697.35|2695.15|2698.35|2696.15|2698.98|2696.78|2697.23|2695.03|0
1637136000000|2021-11-17 08:00:00|2698.73|2696.53|2698.23|2696.03|2698.73|2696.53|2697.23|2695.03|0
1637136300000|2021-11-17 08:05:00|2698.03|2696.23|2698.53|2696.73|2698.78|2696.98|2697.53|2695.73|0
1637136600000|2021-11-17 08:10:00|2698.28|2696.48|2699.28|2697.48|2700.03|2698.23|2698.28|2696.48|0
1637136900000|2021-11-17 08:15:00|2699.4|2697.6|2699.28|2697.48|2700.28|2698.48|2699.28|2697.48|0
1637137200000|2021-11-17 08:20:00|2699.53|2697.73|2700.53|2698.73|2700.53|2698.73|2699.28|2697.48|0
1637137500000|2021-11-17 08:25:00|2700.78|2698.98|2700.78|2698.98|2701.53|2699.73|2700.53|2698.73|0
1637137800000|2021-11-17 08:30:00|2700.53|2698.73|2699.78|2697.98|2700.78|2698.98|2699.28|2697.48|0
1637138100000|2021-11-17 08:35:00|2699.53|2697.73|2700.28|2698.48|2700.78|2698.98|2699.53|2697.73|0
1637138400000|2021-11-17 08:40:00|2700.03|2698.23|2701.03|2699.23|2701.28|2699.48|2700.03|2698.23|0
1637138700000|2021-11-17 08:45:00|2701.28|2699.48|2700.53|2698.73|2701.78|2699.98|2700.28|2698.48|0
1637139000000|2021-11-17 08:50:00|2700.4|2698.6|2700.53|2698.73|2700.78|2698.98|2700.28|2698.48|0
1637139300000|2021-11-17 08:55:00|2700.78|2698.98|2700.65|2698.85|2700.78|2698.98|2700.53|2698.73|0
1637139600000|2021-11-17 09:00:00|2700.78|2698.98|2700.53|2698.73|2700.78|2698.98|2700.28|2698.48|0
1637139900000|2021-11-17 09:05:00|2700.78|2698.98|2699.28|2697.48|2700.78|2698.98|2699.28|2697.48|0
1637140200000|2021-11-17 09:10:00|2699.53|2697.73|2699.03|2697.23|2699.53|2697.73|2698.78|2696.98|0
1637140500000|2021-11-17 09:15:00|2698.78|2696.98|2698.53|2696.73|2699.03|2697.23|2698.53|2696.73|0
1637140800000|2021-11-17 09:20:00|2698.28|2696.48|2698.53|2696.73|2698.78|2696.98|2698.28|2696.48|0
1637141100000|2021-11-17 09:25:00|2698.28|2696.48|2698.03|2696.23|2698.53|2696.73|2698.03|2696.23|0
1637141400000|2021-11-17 09:30:00|2697.53|2695.73|2697.28|2695.48|2697.53|2695.73|2697.03|2695.23|0
1637141700000|2021-11-17 09:35:00|2697.03|2695.23|2695.53|2693.73|2697.28|2695.48|2695.53|2693.73|0
1637142000000|2021-11-17 09:40:00|2695.28|2693.48|2695.78|2693.98|2696.28|2694.48|2695.28|2693.48|0
1637142300000|2021-11-17 09:45:00|2696.03|2694.23|2696.28|2694.48|2696.53|2694.73|2696.03|2694.23|0
1637142600000|2021-11-17 09:50:00|2696.03|2694.23|2695.53|2693.73|2696.28|2694.48|2695.53|2693.73|0
1637142900000|2021-11-17 09:55:00|2695.78|2693.98|2695.78|2693.98|2695.78|2693.98|2695.53|2693.73|0
1637143200000|2021-11-17 10:00:00|2695.9|2694.1|2696.53|2694.73|2696.78|2694.98|2695.78|2693.98|0
1637143500000|2021-11-17 10:05:00|2696.28|2694.48|2695.78|2693.98|2696.53|2694.73|2695.78|2693.98|0
1637143800000|2021-11-17 10:10:00|2695.53|2693.73|2695.53|2693.73|2695.78|2693.98|2695.28|2693.48|0
1637144100000|2021-11-17 10:15:00|2695.28|2693.48|2695.78|2693.98|2695.78|2693.98|2695.03|2693.23|0
1637144400000|2021-11-17 10:20:00|2695.53|2693.73|2694.78|2692.98|2696.28|2694.48|2694.78|2692.98|0
1637144700000|2021-11-17 10:25:00|2695.03|2693.23|2695.53|2693.73|2695.78|2693.98|2694.78|2692.98|0
1637145000000|2021-11-17 10:30:00|2695.65|2693.85|2695.78|2693.98|2695.78|2693.98|2695.03|2693.23|0
1637145300000|2021-11-17 10:35:00|2695.53|2693.73|2695.28|2693.48|2695.53|2693.73|2695.28|2693.48|0
1637145600000|2021-11-17 10:40:00|2695.03|2693.23|2695.78|2693.98|2696.03|2694.23|2695.03|2693.23|0
1637145900000|2021-11-17 10:45:00|2696.03|2694.23|2695.78|2693.98|2696.03|2694.23|2695.78|2693.98|0
1637146200000|2021-11-17 10:50:00|2695.9|2694.1|2695.53|2693.73|2696.15|2694.35|2695.53|2693.73|0
1637146500000|2021-11-17 10:55:00|2695.78|2693.98|2695.03|2693.23|2695.78|2693.98|2694.65|2692.85|0
1637146800000|2021-11-17 11:00:00|2695.28|2693.48|2694.28|2692.48|2695.28|2693.48|2694.28|2692.48|0
1637147100000|2021-11-17 11:05:00|2694.53|2692.73|2695.28|2693.48|2695.28|2693.48|2694.03|2692.23|0
1637147400000|2021-11-17 11:10:00|2695.4|2693.6|2695.53|2693.73|2695.53|2693.73|2695.28|2693.48|0
1637147700000|2021-11-17 11:15:00|2695.28|2693.48|2695.53|2693.73|2695.53|2693.73|2695.03|2693.23|0
1637148000000|2021-11-17 11:20:00|2695.28|2693.48|2695.53|2693.73|2696.03|2694.23|2695.28|2693.48|0
1637148300000|2021-11-17 11:25:00|2695.78|2693.98|2696.28|2694.48|2696.28|2694.48|2695.78|2693.98|0
1637148600000|2021-11-17 11:30:00|2696.53|2694.73|2696.28|2694.48|2696.78|2694.98|2696.15|2694.35|0
1637148900000|2021-11-17 11:35:00|2696.4|2694.6|2695.78|2693.98|2696.4|2694.6|2695.53|2693.73|0
1637149200000|2021-11-17 11:40:00|2696.03|2694.23|2695.03|2693.23|2696.03|2694.23|2695.03|2693.23|0
1637149500000|2021-11-17 11:45:00|2695.28|2693.48|2694.03|2692.23|2695.28|2693.48|2693.9|2692.1|0
1637149800000|2021-11-17 11:50:00|2694.15|2692.35|2694.78|2692.98|2694.78|2692.98|2693.78|2691.98|0
1637150100000|2021-11-17 11:55:00|2694.53|2692.73|2696.03|2694.23|2696.03|2694.23|2694.53|2692.73|0
1637150400000|2021-11-17 12:00:00|2696.28|2694.48|2697.53|2695.73|2697.78|2695.98|2696.03|2694.23|0
1637150700000|2021-11-17 12:05:00|2697.4|2695.6|2697.28|2695.48|2697.78|2695.98|2697.03|2695.23|0
1637151000000|2021-11-17 12:10:00|2697.53|2695.73|2696.78|2694.98|2697.53|2695.73|2696.78|2694.98|0
1637151300000|2021-11-17 12:15:00|2696.53|2694.73|2697.53|2695.73|2697.78|2695.98|2696.28|2694.48|0
1637151600000|2021-11-17 12:20:00|2697.65|2695.85|2697.78|2695.98|2697.78|2695.98|2697.28|2695.48|0
1637151900000|2021-11-17 12:25:00|2697.53|2695.73|2698.03|2696.23|2698.28|2696.48|2697.15|2695.35|0
1637152200000|2021-11-17 12:30:00|2697.9|2696.1|2698.28|2696.48|2698.28|2696.48|2697.78|2695.98|0
1637152500000|2021-11-17 12:35:00|2698.03|2696.23|2697.53|2695.73|2698.03|2696.23|2697.28|2695.48|0
1637152800000|2021-11-17 12:40:00|2697.4|2695.6|2697.28|2695.48|2697.53|2695.73|2697.03|2695.23|0
1637153100000|2021-11-17 12:45:00|2697.03|2695.23|2696.53|2694.73|2697.28|2695.48|2696.53|2694.73|0
1637153400000|2021-11-17 12:50:00|2696.28|2694.48|2696.03|2694.23|2696.78|2694.98|2696.03|2694.23|0
1637153700000|2021-11-17 12:55:00|2695.78|2693.98|2695.28|2693.48|2696.03|2694.23|2695.28|2693.48|0
1637154000000|2021-11-17 13:00:00|2695.4|2693.6|2693.28|2691.48|2695.4|2693.6|2693.28|2691.48|0
1637154300000|2021-11-17 13:05:00|2693.53|2691.73|2693.03|2691.23|2693.78|2691.98|2692.28|2690.48|0
1637154600000|2021-11-17 13:10:00|2693.28|2691.48|2690.53|2688.73|2693.4|2691.6|2689.78|2687.98|0
1637154900000|2021-11-17 13:15:00|2690.78|2688.98|2691.28|2689.48|2691.53|2689.73|2690.28|2688.48|0
1637155200000|2021-11-17 13:20:00|2691.4|2689.6|2693.28|2691.48|2693.53|2691.73|2691.03|2689.23|0
1637155500000|2021-11-17 13:25:00|2693.53|2691.73|2694.28|2692.48|2694.28|2692.48|2693.28|2691.48|0
1637155800000|2021-11-17 13:30:00|2694.4|2692.6|2694.03|2692.23|2695.03|2693.23|2693.78|2691.98|0
1637156100000|2021-11-17 13:35:00|2694.28|2692.48|2693.53|2691.73|2694.78|2692.98|2693.28|2691.48|0
1637156400000|2021-11-17 13:40:00|2693.78|2691.98|2692.78|2690.98|2694.28|2692.48|2692.78|2690.98|0
1637156700000|2021-11-17 13:45:00|2693.03|2691.23|2692.53|2690.73|2693.28|2691.48|2692.15|2690.35|0
1637157000000|2021-11-17 13:50:00|2692.78|2690.98|2693.03|2691.23|2693.53|2691.73|2692.65|2690.85|0
1637157300000|2021-11-17 13:55:00|2693.28|2691.48|2693.03|2691.23|2694.03|2692.23|2693.03|2691.23|0
1637157600000|2021-11-17 14:00:00|2693.28|2691.48|2692.53|2690.73|2693.53|2691.73|2692.53|2690.73|0
1637157900000|2021-11-17 14:05:00|2692.78|2690.98|2692.78|2690.98|2693.28|2691.48|2692.53|2690.73|0
1637158200000|2021-11-17 14:10:00|2693.03|2691.23|2694.03|2692.23|2694.03|2692.23|2692.78|2690.98|0
1637158500000|2021-11-17 14:15:00|2694.15|2692.35|2694.28|2692.48|2694.65|2692.85|2694.03|2692.23|0
1637158800000|2021-11-17 14:20:00|2694.03|2692.23|2694.78|2692.98|2695.03|2693.23|2694.03|2692.23|0
1637159100000|2021-11-17 14:25:00|2694.53|2692.73|2695.53|2693.73|2695.53|2693.73|2694.03|2692.23|0
1637159400000|2021-11-17 14:30:00|2696.03|2694.23|2691.03|2689.23|2696.03|2694.23|2690.28|2688.48|0
1637159700000|2021-11-17 14:35:00|2690.78|2688.98|2689.28|2687.48|2691.03|2689.23|2687.28|2685.48|0
1637160000000|2021-11-17 14:40:00|2688.28|2686.48|2690.28|2688.48|2690.78|2688.98|2687.28|2685.48|0
1637160300000|2021-11-17 14:45:00|2690.03|2688.23|2687.28|2685.48|2692.03|2690.23|2687.28|2685.48|0
1637160600000|2021-11-17 14:50:00|2687.03|2685.23|2682.53|2680.73|2687.03|2685.23|2681.78|2679.98|0
1637160900000|2021-11-17 14:55:00|2682.28|2680.48|2682.53|2680.73|2683.53|2681.73|2680.53|2678.73|0
1637161200000|2021-11-17 15:00:00|2681.28|2679.48|2686.53|2684.73|2686.78|2684.98|2680.78|2678.98|0
1637161500000|2021-11-17 15:05:00|2686.28|2684.48|2685.53|2683.73|2687.28|2685.48|2684.28|2682.48|0
1637161800000|2021-11-17 15:10:00|2685.78|2683.98|2688.28|2686.48|2688.28|2686.48|2685.78|2683.98|0
1637162100000|2021-11-17 15:15:00|2688.53|2686.73|2685.03|2683.23|2688.53|2686.73|2684.78|2682.98|0
1637162400000|2021-11-17 15:20:00|2685.28|2683.48|2685.03|2683.23|2685.53|2683.73|2683.53|2681.73|0
1637162700000|2021-11-17 15:25:00|2685.15|2683.35|2685.53|2683.73|2687.78|2685.98|2685.15|2683.35|0
1637163000000|2021-11-17 15:30:00|2685.78|2683.98|2688.78|2686.98|2689.03|2687.23|2685.03|2683.23|0
1637163300000|2021-11-17 15:35:00|2688.53|2686.73|2693.53|2691.73|2693.53|2691.73|2688.53|2686.73|0
1637163600000|2021-11-17 15:40:00|2693.03|2691.23|2691.28|2689.48|2693.78|2691.98|2690.53|2688.73|0
1637163900000|2021-11-17 15:45:00|2691.78|2689.98|2690.28|2688.48|2693.53|2691.73|2689.78|2687.98|0
1637164200000|2021-11-17 15:50:00|2690.03|2688.23|2688.78|2686.98|2691.03|2689.23|2686.78|2684.98|0
1637164500000|2021-11-17 15:55:00|2689.03|2687.23|2690.78|2688.98|2690.78|2688.98|2688.53|2686.73|0
1637164800000|2021-11-17 16:00:00|2690.53|2688.73|2690.03|2688.23|2691.28|2689.48|2689.28|2687.48|0
1637165100000|2021-11-17 16:05:00|2689.9|2688.1|2691.28|2689.48|2692.03|2690.23|2689.9|2688.1|0
1637165400000|2021-11-17 16:10:00|2691.03|2689.23|2690.78|2688.98|2691.53|2689.73|2690.28|2688.48|0
1637165700000|2021-11-17 16:15:00|2690.53|2688.73|2690.78|2688.98|2691.53|2689.73|2689.78|2687.98|0
1637166000000|2021-11-17 16:20:00|2690.28|2688.48|2687.78|2685.98|2692.03|2690.23|2687.53|2685.73|0
1637166300000|2021-11-17 16:25:00|2688.03|2686.23|2689.78|2687.98|2690.03|2688.23|2687.28|2685.48|0
1637166600000|2021-11-17 16:30:00|2689.03|2687.23|2689.78|2687.98|2690.28|2688.48|2688.78|2686.98|0
1637166900000|2021-11-17 16:35:00|2689.53|2687.73|2690.78|2688.98|2691.03|2689.23|2688.78|2686.98|0
1637167200000|2021-11-17 16:40:00|2691.03|2689.23|2691.53|2689.73|2693.03|2691.23|2690.78|2688.98|0
1637167500000|2021-11-17 16:45:00|2691.28|2689.48|2693.28|2691.48|2693.53|2691.73|2691.03|2689.23|0
1637167800000|2021-11-17 16:50:00|2693.53|2691.73|2694.03|2692.23|2694.03|2692.23|2692.03|2690.23|0
1637168100000|2021-11-17 16:55:00|2694.28|2692.48|2696.53|2694.73|2697.28|2695.48|2693.78|2691.98|0
1637168400000|2021-11-17 17:00:00|2696.78|2694.98|2695.28|2693.48|2697.53|2695.73|2694.53|2692.73|0
1637168700000|2021-11-17 17:05:00|2695.03|2693.23|2691.28|2689.48|2695.03|2693.23|2690.03|2688.23|0
1637169000000|2021-11-17 17:10:00|2690.78|2688.98|2690.03|2688.23|2691.78|2689.98|2690.03|2688.23|0
1637169300000|2021-11-17 17:15:00|2690.28|2688.48|2688.03|2686.23|2690.78|2688.98|2688.03|2686.23|0
1637169600000|2021-11-17 17:20:00|2687.78|2685.98|2686.28|2684.48|2689.28|2687.48|2686.03|2684.23|0
1637169900000|2021-11-17 17:25:00|2686.53|2684.73|2683.03|2681.23|2687.28|2685.48|2683.03|2681.23|0
1637170200000|2021-11-17 17:30:00|2682.78|2680.98|2685.53|2683.73|2685.53|2683.73|2682.53|2680.73|0
1637170500000|2021-11-17 17:35:00|2685.28|2683.48|2688.78|2686.98|2688.78|2686.98|2685.28|2683.48|0
1637170800000|2021-11-17 17:40:00|2688.53|2686.73|2687.03|2685.23|2689.03|2687.23|2685.03|2683.23|0
1637171100000|2021-11-17 17:45:00|2687.28|2685.48|2687.28|2685.48|2687.78|2685.98|2685.28|2683.48|0
1637171400000|2021-11-17 17:50:00|2687.15|2685.35|2685.53|2683.73|2687.28|2685.48|2684.53|2682.73|0
1637171700000|2021-11-17 17:55:00|2685.28|2683.48|2686.53|2684.73|2686.78|2684.98|2683.9|2682.1|0
1637172000000|2021-11-17 18:00:00|2686.78|2684.98|2687.53|2685.73|2688.28|2686.48|2685.03|2683.23|0
1637172300000|2021-11-17 18:05:00|2687.78|2685.98|2688.28|2686.48|2690.53|2688.73|2687.28|2685.48|0
1637172600000|2021-11-17 18:10:00|2688.53|2686.73|2688.53|2686.73|2689.03|2687.23|2686.03|2684.23|0
1637172900000|2021-11-17 18:15:00|2688.28|2686.48|2687.65|2685.85|2688.28|2686.48|2686.03|2684.23|0
1637173200000|2021-11-17 18:20:00|2687.53|2685.73|2689.53|2687.73|2689.78|2687.98|2686.4|2684.6|0
1637173500000|2021-11-17 18:25:00|2689.28|2687.48|2689.78|2687.98|2690.53|2688.73|2689.28|2687.48|0
1637173800000|2021-11-17 18:30:00|2690.03|2688.23|2689.53|2687.73|2690.28|2688.48|2688.28|2686.48|0
1637174100000|2021-11-17 18:35:00|2689.78|2687.98|2690.53|2688.73|2690.78|2688.98|2688.53|2686.73|0
1637174400000|2021-11-17 18:40:00|2690.28|2688.48|2691.78|2689.98|2692.03|2690.23|2689.53|2687.73|0
1637174700000|2021-11-17 18:45:00|2692.03|2690.23|2689.78|2687.98|2692.03|2690.23|2689.78|2687.98|0
1637175000000|2021-11-17 18:50:00|2690.28|2688.48|2691.78|2689.98|2692.03|2690.23|2689.78|2687.98|0
1637175300000|2021-11-17 18:55:00|2691.9|2690.1|2692.78|2690.98|2693.28|2691.48|2691.28|2689.48|0
1637175600000|2021-11-17 19:00:00|2692.9|2691.1|2692.28|2690.48|2693.03|2691.23|2691.03|2689.23|0
1637175900000|2021-11-17 19:05:00|2692.03|2690.23|2691.53|2689.73|2692.4|2690.6|2691.28|2689.48|0
1637176200000|2021-11-17 19:10:00|2691.78|2689.98|2690.53|2688.73|2691.78|2689.98|2689.78|2687.98|0
1637176500000|2021-11-17 19:15:00|2690.28|2688.48|2688.78|2686.98|2691.28|2689.48|2687.28|2685.48|0
1637176800000|2021-11-17 19:20:00|2688.53|2686.73|2686.28|2684.48|2688.53|2686.73|2685.53|2683.73|0
1637177100000|2021-11-17 19:25:00|2686.53|2684.73|2687.28|2685.48|2688.03|2686.23|2685.53|2683.73|0
1637177400000|2021-11-17 19:30:00|2686.78|2684.98|2685.53|2683.73|2687.78|2685.98|2685.53|2683.73|0
1637177700000|2021-11-17 19:35:00|2685.78|2683.98|2686.78|2684.98|2687.78|2685.98|2685.53|2683.73|0
1637178000000|2021-11-17 19:40:00|2687.03|2685.23|2688.28|2686.48|2688.53|2686.73|2686.78|2684.98|0
1637178300000|2021-11-17 19:45:00|2688.03|2686.23|2690.28|2688.48|2690.28|2688.48|2688.03|2686.23|0
1637178600000|2021-11-17 19:50:00|2690.15|2688.35|2688.78|2686.98|2690.78|2688.98|2688.28|2686.48|0
1637178900000|2021-11-17 19:55:00|2689.03|2687.23|2690.53|2688.73|2690.78|2688.98|2688.53|2686.73|0
1637179200000|2021-11-17 20:00:00|2690.78|2688.98|2687.03|2685.23|2691.03|2689.23|2687.03|2685.23|0
1637179500000|2021-11-17 20:05:00|2687.28|2685.48|2687.28|2685.48|2688.15|2686.35|2685.78|2683.98|0
1637179800000|2021-11-17 20:10:00|2687.03|2685.23|2687.78|2685.98|2688.03|2686.23|2687.03|2685.23|0
1637180100000|2021-11-17 20:15:00|2688.03|2686.23|2688.78|2686.98|2691.78|2689.98|2688.03|2686.23|0
1637180400000|2021-11-17 20:20:00|2689.03|2687.23|2690.78|2688.98|2691.03|2689.23|2688.78|2686.98|0
1637180700000|2021-11-17 20:25:00|2691.03|2689.23|2689.53|2687.73|2691.53|2689.73|2689.28|2687.48|0
1637181000000|2021-11-17 20:30:00|2689.78|2687.98|2690.28|2688.48|2690.53|2688.73|2688.53|2686.73|0
1637181300000|2021-11-17 20:35:00|2690.53|2688.73|2691.03|2689.23|2692.03|2690.23|2689.78|2687.98|0
1637181600000|2021-11-17 20:40:00|2691.15|2689.35|2690.65|2688.85|2691.53|2689.73|2689.28|2687.48|0
1637181900000|2021-11-17 20:45:00|2690.28|2688.48|2691.03|2689.23|2693.28|2691.48|2690.03|2688.23|0
1637182200000|2021-11-17 20:50:00|2690.78|2688.98|2689.28|2687.48|2691.53|2689.73|2689.28|2687.48|0
1637182500000|2021-11-17 20:55:00|2689.03|2687.23|2687.28|2685.48|2689.28|2687.48|2686.03|2684.23|0
1637182800000|2021-11-17 21:00:00|2687.53|2685.73|2685.78|2683.98|2687.53|2685.73|2685.28|2683.48|0
1637183100000|2021-11-17 21:05:00|2686.03|2684.23|2683.28|2681.48|2686.28|2684.48|2683.28|2681.48|0
1637183400000|2021-11-17 21:10:00|2683.53|2681.73|2686.03|2684.23|2686.78|2684.98|2683.53|2681.73|0
1637183700000|2021-11-17 21:15:00|2685.73|2683.53|2685.98|2683.78|2685.98|2683.78|2684.98|2682.78|0
1637184000000|2021-11-17 21:20:00|2686.23|2684.03|2685.73|2683.53|2686.98|2684.78|2685.48|2683.28|0
1637184300000|2021-11-17 21:25:00|2685.98|2683.78|2685.98|2683.78|2686.23|2684.03|2685.48|2683.28|0
1637184600000|2021-11-17 21:30:00|2685.73|2683.53|2685.73|2683.53|2685.98|2683.78|2685.73|2683.53|0
1637184900000|2021-11-17 21:35:00|2685.98|2683.78|2686.6|2684.4|2686.6|2684.4|2685.73|2683.53|0
1637185200000|2021-11-17 21:40:00|2686.48|2684.28|2686.48|2684.28|2686.73|2684.53|2686.23|2684.03|0
1637185500000|2021-11-17 21:45:00|2686.73|2684.53|2686.73|2684.53|2686.73|2684.53|2686.73|2684.53|0
1637185800000|2021-11-17 21:50:00|2686.48|2684.28|2686.23|2684.03|2686.48|2684.28|2686.23|2684.03|0
1637186100000|2021-11-17 21:55:00|2686.48|2684.28|2686.54|2684.34|2686.6|2684.4|2686.23|2684.03|0
1637186400000|2021-11-17 22:00:00|2686.46|2684.26|2686.46|2684.26|2686.46|2684.26|2686.43|2684.23|0
1637186700000|2021-11-17 22:05:00|2686.54|2684.34|2686.68|2684.48|2686.68|2684.48|2686.43|2684.23|0
1637187000000|2021-11-17 22:10:00|2686.54|2684.34|2686.32|2684.12|2686.68|2684.48|2686.28|2684.08|0
1637187300000|2021-11-17 22:15:00|2686.46|2684.26|2686.35|2684.15|2686.71|2684.51|2686.35|2684.15|0
1637187600000|2021-11-17 22:20:00|2686.32|2684.12|2686.28|2684.08|2686.35|2684.15|2686.24|2684.04|0
1637187900000|2021-11-17 22:25:00|2686.24|2684.04|2686.32|2684.12|2686.32|2684.12|2686.03|2683.83|0
1637188200000|2021-11-17 22:30:00|2686.35|2684.15|2686.28|2684.08|2686.35|2684.15|2686.28|2684.08|0
1637188500000|2021-11-17 22:35:00|2686.24|2684.04|2686.24|2684.04|2686.24|2684.04|2686.24|2684.04|0
1637189100000|2021-11-17 22:45:00|2686.28|2684.08|2686.1|2683.9|2686.28|2684.08|2685.92|2683.72|0
1637189400000|2021-11-17 22:50:00|2686.06|2683.86|2686.17|2683.97|2686.32|2684.12|2686.06|2683.86|0
1637189700000|2021-11-17 22:55:00|2685.95|2683.75|2685.92|2683.72|2686.1|2683.9|2685.92|2683.72|0
1637190000000|2021-11-17 23:00:00|2686.6|2684.4|2687.98|2685.78|2688.1|2685.9|2686.6|2684.4|0
1637190300000|2021-11-17 23:05:00|2687.73|2685.53|2686.98|2684.78|2687.98|2685.78|2686.98|2684.78|0
1637190600000|2021-11-17 23:10:00|2687.23|2685.03|2685.73|2683.53|2687.23|2685.03|2685.73|2683.53|0
1637190900000|2021-11-17 23:15:00|2686.23|2684.03|2686.73|2684.53|2686.73|2684.53|2685.73|2683.53|0
1637191200000|2021-11-17 23:20:00|2686.98|2684.78|2686.48|2684.28|2687.23|2685.03|2686.23|2684.03|0
1637191500000|2021-11-17 23:25:00|2686.23|2684.03|2687.98|2685.78|2688.23|2686.03|2686.23|2684.03|0
1637191800000|2021-11-17 23:30:00|2688.23|2686.03|2688.23|2686.03|2688.48|2686.28|2686.98|2684.78|0
1637192100000|2021-11-17 23:35:00|2688.48|2686.28|2688.73|2686.53|2688.73|2686.53|2688.23|2686.03|0
1637192400000|2021-11-17 23:40:00|2688.48|2686.28|2689.48|2687.28|2689.48|2687.28|2688.23|2686.03|0
1637192700000|2021-11-17 23:45:00|2689.23|2687.03|2688.73|2686.53|2689.48|2687.28|2688.73|2686.53|0
1637193000000|2021-11-17 23:50:00|2688.98|2686.78|2689.23|2687.03|2689.48|2687.28|2688.98|2686.78|0
1637193300000|2021-11-17 23:55:00|2689.35|2687.15|2689.73|2687.53|2689.73|2687.53|2688.98|2686.78|0
1637193600000|2021-11-18 00:00:00|2689.48|2687.28|2690.23|2688.03|2690.48|2688.28|2688.73|2686.53|0
1637193900000|2021-11-18 00:05:00|2689.98|2687.78|2689.73|2687.53|2690.73|2688.53|2689.73|2687.53|0
1637194200000|2021-11-18 00:10:00|2689.98|2687.78|2688.98|2686.78|2690.23|2688.03|2688.73|2686.53|0
1637194500000|2021-11-18 00:15:00|2688.73|2686.53|2689.35|2687.15|2689.48|2687.28|2688.73|2686.53|0
1637194800000|2021-11-18 00:20:00|2689.23|2687.03|2690.73|2688.53|2690.85|2688.65|2689.23|2687.03|0
1637195100000|2021-11-18 00:25:00|2690.48|2688.28|2690.48|2688.28|2690.98|2688.78|2690.23|2688.03|0
1637195400000|2021-11-18 00:30:00|2690.73|2688.53|2690.23|2688.03|2690.98|2688.78|2689.98|2687.78|0
1637195700000|2021-11-18 00:35:00|2689.98|2687.78|2690.73|2688.53|2690.73|2688.53|2689.73|2687.53|0
1637196000000|2021-11-18 00:40:00|2690.48|2688.28|2690.23|2688.03|2690.73|2688.53|2689.98|2687.78|0
1637196300000|2021-11-18 00:45:00|2691.48|2689.28|2691.23|2689.03|2691.98|2689.78|2690.73|2688.53|0
1637196600000|2021-11-18 00:50:00|2691.48|2689.28|2690.73|2688.53|2691.48|2689.28|2690.73|2688.53|0
1637196900000|2021-11-18 00:55:00|2690.98|2688.78|2690.23|2688.03|2691.23|2689.03|2690.23|2688.03|0
1637197200000|2021-11-18 01:00:00|2690.73|2688.53|2690.23|2688.03|2690.98|2688.78|2690.23|2688.03|0
1637197500000|2021-11-18 01:05:00|2690.48|2688.28|2690.48|2688.28|2690.73|2688.53|2689.98|2687.78|0
1637197800000|2021-11-18 01:10:00|2690.35|2688.15|2689.48|2687.28|2690.48|2688.28|2689.48|2687.28|0
1637198100000|2021-11-18 01:15:00|2689.23|2687.03|2689.73|2687.53|2689.98|2687.78|2688.98|2686.78|0
1637198400000|2021-11-18 01:20:00|2689.98|2687.78|2689.23|2687.03|2690.23|2688.03|2689.23|2687.03|0
1637198700000|2021-11-18 01:25:00|2688.98|2686.78|2689.98|2687.78|2690.48|2688.28|2688.98|2686.78|0
1637199000000|2021-11-18 01:30:00|2689.73|2687.53|2689.98|2687.78|2689.98|2687.78|2689.23|2687.03|0
1637199300000|2021-11-18 01:35:00|2689.73|2687.53|2689.73|2687.53|2690.23|2688.03|2689.73|2687.53|0
1637199600000|2021-11-18 01:40:00|2689.48|2687.28|2689.23|2687.03|2690.48|2688.28|2689.23|2687.03|0
1637199900000|2021-11-18 01:45:00|2689.1|2686.9|2689.73|2687.53|2689.98|2687.78|2688.98|2686.78|0
1637200200000|2021-11-18 01:50:00|2689.48|2687.28|2688.98|2686.78|2689.73|2687.53|2688.73|2686.53|0
1637200500000|2021-11-18 01:55:00|2689.23|2687.03|2689.48|2687.28|2689.73|2687.53|2689.23|2687.03|0
1637200800000|2021-11-18 02:00:00|2689.23|2687.03|2690.23|2688.03|2690.48|2688.28|2689.23|2687.03|0
1637201100000|2021-11-18 02:05:00|2690.48|2688.28|2689.73|2687.53|2690.73|2688.53|2689.73|2687.53|0
1637201400000|2021-11-18 02:10:00|2689.48|2687.28|2688.73|2686.53|2690.23|2688.03|2688.23|2686.03|0
1637201700000|2021-11-18 02:15:00|2688.48|2686.28|2687.73|2685.53|2688.48|2686.28|2687.23|2685.03|0
1637202000000|2021-11-18 02:20:00|2687.48|2685.28|2687.73|2685.53|2687.98|2685.78|2687.35|2685.15|0
1637202300000|2021-11-18 02:25:00|2687.98|2685.78|2689.35|2687.15|2689.35|2687.15|2687.85|2685.65|0
1637202600000|2021-11-18 02:30:00|2689.48|2687.28|2690.23|2688.03|2690.73|2688.53|2689.48|2687.28|0
1637202900000|2021-11-18 02:35:00|2690.48|2688.28|2691.73|2689.53|2691.73|2689.53|2690.23|2688.03|0
1637203200000|2021-11-18 02:40:00|2691.48|2689.28|2690.98|2688.78|2691.73|2689.53|2690.73|2688.53|0
1637203500000|2021-11-18 02:45:00|2690.73|2688.53|2690.73|2688.53|2690.98|2688.78|2690.48|2688.28|0
1637203800000|2021-11-18 02:50:00|2690.98|2688.78|2690.23|2688.03|2690.98|2688.78|2690.23|2688.03|0
1637204100000|2021-11-18 02:55:00|2690.35|2688.15|2689.98|2687.78|2690.48|2688.28|2689.73|2687.53|0
1637204400000|2021-11-18 03:00:00|2689.73|2687.53|2689.48|2687.28|2689.98|2687.78|2688.98|2686.78|0
1637204700000|2021-11-18 03:05:00|2689.73|2687.53|2689.73|2687.53|2690.48|2688.28|2689.73|2687.53|0
1637205000000|2021-11-18 03:10:00|2689.48|2687.28|2689.73|2687.53|2689.98|2687.78|2689.48|2687.28|0
1637205300000|2021-11-18 03:15:00|2689.98|2687.78|2688.98|2686.78|2689.98|2687.78|2688.98|2686.78|0
1637205600000|2021-11-18 03:20:00|2688.73|2686.53|2688.98|2686.78|2689.48|2687.28|2688.73|2686.53|0
1637205900000|2021-11-18 03:25:00|2689.23|2687.03|2689.48|2687.28|2689.73|2687.53|2688.98|2686.78|0
1637206200000|2021-11-18 03:30:00|2689.23|2687.03|2689.48|2687.28|2689.73|2687.53|2689.23|2687.03|0
1637206500000|2021-11-18 03:35:00|2689.23|2687.03|2689.73|2687.53|2690.48|2688.28|2689.23|2687.03|0
1637206800000|2021-11-18 03:40:00|2689.48|2687.28|2690.23|2688.03|2690.48|2688.28|2689.48|2687.28|0
1637207100000|2021-11-18 03:45:00|2690.48|2688.28|2690.73|2688.53|2690.73|2688.53|2690.23|2688.03|0
1637207400000|2021-11-18 03:50:00|2690.98|2688.78|2690.73|2688.53|2691.23|2689.03|2690.6|2688.4|0
1637207700000|2021-11-18 03:55:00|2690.85|2688.65|2690.23|2688.03|2690.98|2688.78|2690.23|2688.03|0
1637208000000|2021-11-18 04:00:00|2690.35|2688.15|2690.73|2688.53|2690.73|2688.53|2690.23|2688.03|0
1637208300000|2021-11-18 04:05:00|2690.98|2688.78|2690.48|2688.28|2690.98|2688.78|2690.48|2688.28|0
1637208600000|2021-11-18 04:10:00|2690.73|2688.53|2690.35|2688.15|2690.98|2688.78|2690.23|2688.03|0
1637208900000|2021-11-18 04:15:00|2690.23|2688.03|2691.23|2689.03|2691.23|2689.03|2690.23|2688.03|0
1637209200000|2021-11-18 04:20:00|2690.98|2688.78|2691.23|2689.03|2691.23|2689.03|2690.98|2688.78|0
1637209500000|2021-11-18 04:25:00|2691.1|2688.9|2691.23|2689.03|2691.35|2689.15|2690.98|2688.78|0
1637209800000|2021-11-18 04:30:00|2691.1|2688.9|2691.23|2689.03|2691.48|2689.28|2690.98|2688.78|0
1637210100000|2021-11-18 04:35:00|2691.35|2689.15|2691.23|2689.03|2691.48|2689.28|2690.98|2688.78|0
1637210400000|2021-11-18 04:40:00|2690.98|2688.78|2690.98|2688.78|2691.23|2689.03|2690.98|2688.78|0
1637210700000|2021-11-18 04:45:00|2691.23|2689.03|2691.23|2689.03|2691.23|2689.03|2691.23|2689.03|0
1637211000000|2021-11-18 04:50:00|2691.48|2689.28|2691.73|2689.53|2691.73|2689.53|2691.48|2689.28|0
1637211300000|2021-11-18 04:55:00|2691.48|2689.28|2692.23|2690.03|2692.48|2690.28|2691.48|2689.28|0
1637211600000|2021-11-18 05:00:00|2692.48|2690.28|2693.98|2691.78|2693.98|2691.78|2692.48|2690.28|0
1637211900000|2021-11-18 05:05:00|2694.23|2692.03|2693.73|2691.53|2694.73|2692.53|2692.98|2690.78|0
1637212200000|2021-11-18 05:10:00|2693.48|2691.28|2693.73|2691.53|2693.98|2691.78|2693.1|2690.9|0
1637212500000|2021-11-18 05:15:00|2693.98|2691.78|2692.98|2690.78|2693.98|2691.78|2692.98|2690.78|0
1637212800000|2021-11-18 05:20:00|2693.1|2690.9|2693.23|2691.03|2693.73|2691.53|2693.1|2690.9|0
1637213100000|2021-11-18 05:25:00|2693.48|2691.28|2693.48|2691.28|2693.73|2691.53|2693.23|2691.03|0
1637213400000|2021-11-18 05:30:00|2693.73|2691.53|2694.48|2692.28|2694.48|2692.28|2693.48|2691.28|0
1637213700000|2021-11-18 05:35:00|2694.6|2692.4|2694.23|2692.03|2694.73|2692.53|2694.23|2692.03|0
1637214000000|2021-11-18 05:40:00|2693.98|2691.78|2694.1|2691.9|2694.6|2692.4|2693.98|2691.78|0
1637214300000|2021-11-18 05:45:00|2693.98|2691.78|2693.48|2691.28|2694.23|2692.03|2693.35|2691.15|0
1637214600000|2021-11-18 05:50:00|2693.23|2691.03|2692.73|2690.53|2693.48|2691.28|2692.48|2690.28|0
1637214900000|2021-11-18 05:55:00|2692.6|2690.4|2692.73|2690.53|2692.98|2690.78|2692.48|2690.28|0
1637215200000|2021-11-18 06:00:00|2692.6|2690.4|2693.23|2691.03|2693.48|2691.28|2692.48|2690.28|0
1637215500000|2021-11-18 06:05:00|2693.48|2691.28|2693.23|2691.03|2693.48|2691.28|2692.98|2690.78|0
1637215800000|2021-11-18 06:10:00|2692.98|2690.78|2692.98|2690.78|2693.23|2691.03|2692.73|2690.53|0
1637216100000|2021-11-18 06:15:00|2693.23|2691.03|2693.23|2691.03|2693.23|2691.03|2692.98|2690.78|0
1637216400000|2021-11-18 06:20:00|2692.98|2690.78|2693.23|2691.03|2693.48|2691.28|2692.98|2690.78|0
1637216700000|2021-11-18 06:25:00|2692.98|2690.78|2693.73|2691.53|2693.73|2691.53|2692.98|2690.78|0
1637217000000|2021-11-18 06:30:00|2693.48|2691.28|2693.48|2691.28|2693.73|2691.53|2693.23|2691.03|0
1637217300000|2021-11-18 06:35:00|2693.73|2691.53|2693.98|2691.78|2693.98|2691.78|2693.73|2691.53|0
1637217600000|2021-11-18 06:40:00|2694.23|2692.03|2694.48|2692.28|2694.48|2692.28|2694.23|2692.03|0
1637217900000|2021-11-18 06:45:00|2694.23|2692.03|2693.73|2691.53|2694.23|2692.03|2693.48|2691.28|0
1637218200000|2021-11-18 06:50:00|2693.6|2691.4|2692.98|2690.78|2693.73|2691.53|2692.98|2690.78|0
1637218500000|2021-11-18 06:55:00|2693.23|2691.03|2694.23|2692.03|2694.23|2692.03|2692.98|2690.78|0
1637218800000|2021-11-18 07:00:00|2693.98|2691.78|2693.73|2691.53|2694.48|2692.28|2693.48|2691.28|0
1637219100000|2021-11-18 07:05:00|2693.98|2691.78|2694.73|2692.53|2694.73|2692.53|2693.73|2691.53|0
1637219400000|2021-11-18 07:10:00|2694.98|2692.78|2695.73|2693.53|2695.98|2693.78|2694.73|2692.53|0
1637219700000|2021-11-18 07:15:00|2695.98|2693.78|2695.48|2693.28|2695.98|2693.78|2695.23|2693.03|0
1637220000000|2021-11-18 07:20:00|2695.23|2693.03|2695.73|2693.53|2695.73|2693.53|2694.98|2692.78|0
1637220300000|2021-11-18 07:25:00|2695.6|2693.4|2695.48|2693.28|2695.73|2693.53|2695.48|2693.28|0
1637220600000|2021-11-18 07:30:00|2695.23|2693.03|2695.23|2693.03|2695.73|2693.53|2695.23|2693.03|0
1637220900000|2021-11-18 07:35:00|2695.35|2693.15|2694.73|2692.53|2695.48|2693.28|2694.73|2692.53|0
1637221200000|2021-11-18 07:40:00|2694.98|2692.78|2695.73|2693.53|2695.73|2693.53|2694.73|2692.53|0
1637221500000|2021-11-18 07:45:00|2695.48|2693.28|2695.23|2693.03|2695.73|2693.53|2695.23|2693.03|0
1637221800000|2021-11-18 07:50:00|2695.48|2693.28|2695.73|2693.53|2696.1|2693.9|2695.48|2693.28|0
1637222100000|2021-11-18 07:55:00|2695.98|2693.78|2696.23|2694.03|2696.73|2694.53|2695.98|2693.78|0
1637222400000|2021-11-18 08:00:00|2696.1|2693.9|2695.48|2693.28|2696.23|2694.03|2695.23|2693.03|0
1637222700000|2021-11-18 08:05:00|2695.28|2693.48|2697.28|2695.48|2697.28|2695.48|2695.28|2693.48|0
1637223000000|2021-11-18 08:10:00|2697.4|2695.6|2697.03|2695.23|2697.53|2695.73|2696.53|2694.73|0
1637223300000|2021-11-18 08:15:00|2697.28|2695.48|2697.53|2695.73|2698.53|2696.73|2697.28|2695.48|0
1637223600000|2021-11-18 08:20:00|2697.78|2695.98|2698.78|2696.98|2698.78|2696.98|2697.78|2695.98|0
1637223900000|2021-11-18 08:25:00|2698.53|2696.73|2699.28|2697.48|2699.28|2697.48|2698.03|2696.23|0
1637224200000|2021-11-18 08:30:00|2699.03|2697.23|2697.28|2695.48|2699.03|2697.23|2696.78|2694.98|0
1637224500000|2021-11-18 08:35:00|2697.4|2695.6|2698.78|2696.98|2698.78|2696.98|2697.28|2695.48|0
1637224800000|2021-11-18 08:40:00|2698.53|2696.73|2698.53|2696.73|2698.78|2696.98|2697.53|2695.73|0
1637225100000|2021-11-18 08:45:00|2698.65|2696.85|2699.03|2697.23|2699.53|2697.73|2698.53|2696.73|0
1637225400000|2021-11-18 08:50:00|2698.78|2696.98|2698.78|2696.98|2699.03|2697.23|2698.53|2696.73|0
1637225700000|2021-11-18 08:55:00|2699.03|2697.23|2700.03|2698.23|2700.03|2698.23|2698.78|2696.98|0
1637226000000|2021-11-18 09:00:00|2699.78|2697.98|2702.78|2700.98|2704.28|2702.48|2699.53|2697.73|0
1637226300000|2021-11-18 09:05:00|2703.28|2701.48|2703.03|2701.23|2703.53|2701.73|2702.03|2700.23|0
1637226600000|2021-11-18 09:10:00|2702.78|2700.98|2702.78|2700.98|2703.03|2701.23|2702.03|2700.23|0
1637226900000|2021-11-18 09:15:00|2703.03|2701.23|2703.03|2701.23|2703.03|2701.23|2702.53|2700.73|0
1637227200000|2021-11-18 09:20:00|2703.28|2701.48|2704.28|2702.48|2704.28|2702.48|2703.28|2701.48|0
1637227500000|2021-11-18 09:25:00|2704.4|2702.6|2704.28|2702.48|2704.78|2702.98|2704.03|2702.23|0
1637227800000|2021-11-18 09:30:00|2704.4|2702.6|2703.03|2701.23|2704.53|2702.73|2702.53|2700.73|0
1637228100000|2021-11-18 09:35:00|2702.78|2700.98|2702.78|2700.98|2703.03|2701.23|2701.53|2699.73|0
1637228400000|2021-11-18 09:40:00|2702.53|2700.73|2702.03|2700.23|2702.78|2700.98|2701.78|2699.98|0
1637228700000|2021-11-18 09:45:00|2702.28|2700.48|2701.78|2699.98|2702.53|2700.73|2701.53|2699.73|0
1637229000000|2021-11-18 09:50:00|2701.53|2699.73|2700.78|2698.98|2701.53|2699.73|2700.28|2698.48|0
1637229300000|2021-11-18 09:55:00|2700.53|2698.73|2699.78|2697.98|2701.03|2699.23|2699.53|2697.73|0
1637229600000|2021-11-18 10:00:00|2699.28|2697.48|2698.53|2696.73|2699.78|2697.98|2698.53|2696.73|0
1637229900000|2021-11-18 10:05:00|2698.28|2696.48|2699.28|2697.48|2699.53|2697.73|2697.78|2695.98|0
1637230200000|2021-11-18 10:10:00|2699.53|2697.73|2700.03|2698.23|2700.28|2698.48|2699.53|2697.73|0
1637230500000|2021-11-18 10:15:00|2699.78|2697.98|2700.28|2698.48|2700.4|2698.6|2699.78|2697.98|0
1637230800000|2021-11-18 10:20:00|2700.03|2698.23|2699.53|2697.73|2700.03|2698.23|2699.53|2697.73|0
1637231100000|2021-11-18 10:25:00|2699.78|2697.98|2700.03|2698.23|2700.53|2698.73|2699.53|2697.73|0
1637231400000|2021-11-18 10:30:00|2699.78|2697.98|2700.03|2698.23|2700.03|2698.23|2699.53|2697.73|0
1637231700000|2021-11-18 10:35:00|2700.28|2698.48|2700.03|2698.23|2700.53|2698.73|2699.53|2697.73|0
1637232000000|2021-11-18 10:40:00|2700.28|2698.48|2700.28|2698.48|2700.28|2698.48|2699.78|2697.98|0
1637232300000|2021-11-18 10:45:00|2700.03|2698.23|2699.78|2697.98|2700.28|2698.48|2699.53|2697.73|0
1637232600000|2021-11-18 10:50:00|2699.65|2697.85|2700.53|2698.73|2700.53|2698.73|2699.28|2697.48|0
1637232900000|2021-11-18 10:55:00|2700.65|2698.85|2701.78|2699.98|2701.78|2699.98|2700.53|2698.73|0
1637233200000|2021-11-18 11:00:00|2701.53|2699.73|2700.78|2698.98|2701.78|2699.98|2700.78|2698.98|0
1637233500000|2021-11-18 11:05:00|2700.53|2698.73|2700.03|2698.23|2700.53|2698.73|2699.78|2697.98|0
1637233800000|2021-11-18 11:10:00|2700.28|2698.48|2700.9|2699.1|2701.03|2699.23|2699.65|2697.85|0
1637234100000|2021-11-18 11:15:00|2701.03|2699.23|2701.28|2699.48|2701.53|2699.73|2701.03|2699.23|0
1637234400000|2021-11-18 11:20:00|2701.53|2699.73|2702.53|2700.73|2703.03|2701.23|2701.53|2699.73|0
1637234700000|2021-11-18 11:25:00|2702.65|2700.85|2702.78|2700.98|2703.78|2701.98|2702.65|2700.85|0
1637235000000|2021-11-18 11:30:00|2703.03|2701.23|2702.28|2700.48|2703.28|2701.48|2702.28|2700.48|0
1637235300000|2021-11-18 11:35:00|2702.53|2700.73|2702.28|2700.48|2702.53|2700.73|2702.03|2700.23|0
1637235600000|2021-11-18 11:40:00|2702.53|2700.73|2701.78|2699.98|2702.78|2700.98|2701.65|2699.85|0
1637235900000|2021-11-18 11:45:00|2702.03|2700.23|2702.78|2700.98|2702.78|2700.98|2702.03|2700.23|0
1637236200000|2021-11-18 11:50:00|2702.9|2701.1|2702.03|2700.23|2703.28|2701.48|2701.78|2699.98|0
1637236500000|2021-11-18 11:55:00|2701.78|2699.98|2701.78|2699.98|2702.03|2700.23|2701.53|2699.73|0
1637236800000|2021-11-18 12:00:00|2702.03|2700.23|2701.28|2699.48|2702.28|2700.48|2700.78|2698.98|0
1637237100000|2021-11-18 12:05:00|2701.03|2699.23|2700.28|2698.48|2701.4|2699.6|2700.03|2698.23|0
1637237400000|2021-11-18 12:10:00|2700.03|2698.23|2699.4|2697.6|2700.53|2698.73|2699.28|2697.48|0
1637237700000|2021-11-18 12:15:00|2699.28|2697.48|2698.53|2696.73|2699.53|2697.73|2698.53|2696.73|0
1637238000000|2021-11-18 12:20:00|2698.78|2696.98|2699.78|2697.98|2699.78|2697.98|2698.78|2696.98|0
1637238300000|2021-11-18 12:25:00|2699.9|2698.1|2699.78|2697.98|2700.03|2698.23|2699.53|2697.73|0
1637238600000|2021-11-18 12:30:00|2700.03|2698.23|2699.53|2697.73|2700.15|2698.35|2699.4|2697.6|0
1637238900000|2021-11-18 12:35:00|2699.4|2697.6|2698.78|2696.98|2699.53|2697.73|2698.53|2696.73|0
1637239200000|2021-11-18 12:40:00|2698.53|2696.73|2698.03|2696.23|2698.65|2696.85|2697.78|2695.98|0
1637239500000|2021-11-18 12:45:00|2697.78|2695.98|2697.78|2695.98|2698.28|2696.48|2697.53|2695.73|0
1637239800000|2021-11-18 12:50:00|2697.53|2695.73|2698.53|2696.73|2698.53|2696.73|2697.53|2695.73|0
1637240100000|2021-11-18 12:55:00|2698.28|2696.48|2698.03|2696.23|2698.28|2696.48|2697.53|2695.73|0
1637240400000|2021-11-18 13:00:00|2698.28|2696.48|2697.53|2695.73|2699.03|2697.23|2697.28|2695.48|0
1637240700000|2021-11-18 13:05:00|2697.78|2695.98|2698.78|2696.98|2699.03|2697.23|2697.78|2695.98|0
1637241000000|2021-11-18 13:10:00|2698.53|2696.73|2698.78|2696.98|2698.78|2696.98|2698.28|2696.48|0
1637241300000|2021-11-18 13:15:00|2698.53|2696.73|2697.53|2695.73|2698.78|2696.98|2697.53|2695.73|0
1637241600000|2021-11-18 13:20:00|2697.4|2695.6|2697.28|2695.48|2698.03|2696.23|2697.03|2695.23|0
1637241900000|2021-11-18 13:25:00|2697.15|2695.35|2697.65|2695.85|2697.78|2695.98|2697.03|2695.23|0
1637242200000|2021-11-18 13:30:00|2697.78|2695.98|2698.28|2696.48|2699.03|2697.23|2697.65|2695.85|0
1637242500000|2021-11-18 13:35:00|2698.53|2696.73|2700.03|2698.23|2700.53|2698.73|2698.53|2696.73|0
1637242800000|2021-11-18 13:40:00|2700.28|2698.48|2698.03|2696.23|2700.28|2698.48|2697.53|2695.73|0
1637243100000|2021-11-18 13:45:00|2697.78|2695.98|2698.78|2696.98|2699.28|2697.48|2697.28|2695.48|0
1637243400000|2021-11-18 13:50:00|2698.53|2696.73|2698.28|2696.48|2699.03|2697.23|2697.78|2695.98|0
1637243700000|2021-11-18 13:55:00|2698.03|2696.23|2697.78|2695.98|2698.28|2696.48|2697.78|2695.98|0
1637244000000|2021-11-18 14:00:00|2698.03|2696.23|2699.03|2697.23|2699.03|2697.23|2698.03|2696.23|0
1637244300000|2021-11-18 14:05:00|2698.9|2697.1|2699.53|2697.73|2699.78|2697.98|2698.78|2696.98|0
1637244600000|2021-11-18 14:10:00|2699.28|2697.48|2700.53|2698.73|2700.78|2698.98|2699.28|2697.48|0
1637244900000|2021-11-18 14:15:00|2700.28|2698.48|2700.03|2698.23|2700.53|2698.73|2699.78|2697.98|0
1637245200000|2021-11-18 14:20:00|2699.78|2697.98|2698.28|2696.48|2699.78|2697.98|2698.28|2696.48|0
1637245500000|2021-11-18 14:25:00|2698.03|2696.23|2698.28|2696.48|2698.53|2696.73|2697.15|2695.35|0
1637245800000|2021-11-18 14:30:00|2698.03|2696.23|2693.28|2691.48|2698.53|2696.73|2692.03|2690.23|0
1637246100000|2021-11-18 14:35:00|2693.53|2691.73|2694.78|2692.98|2694.78|2692.98|2690.78|2688.98|0
1637246400000|2021-11-18 14:40:00|2695.03|2693.23|2692.53|2690.73|2695.53|2693.73|2692.28|2690.48|0
1637246700000|2021-11-18 14:45:00|2692.28|2690.48|2695.03|2693.23|2697.03|2695.23|2692.03|2690.23|0
1637247000000|2021-11-18 14:50:00|2695.15|2693.35|2690.03|2688.23|2695.28|2693.48|2688.78|2686.98|0
1637247300000|2021-11-18 14:55:00|2690.28|2688.48|2690.78|2688.98|2691.78|2689.98|2688.53|2686.73|0
1637247600000|2021-11-18 15:00:00|2690.28|2688.48|2690.78|2688.98|2691.78|2689.98|2688.53|2686.73|0
1637247900000|2021-11-18 15:05:00|2691.28|2689.48|2685.28|2683.48|2692.53|2690.73|2685.28|2683.48|0
1637248200000|2021-11-18 15:10:00|2685.03|2683.23|2676.53|2674.73|2685.03|2683.23|2674.03|2672.23|0
1637248500000|2021-11-18 15:15:00|2676.78|2674.98|2673.03|2671.23|2678.65|2676.85|2673.03|2671.23|0
1637248800000|2021-11-18 15:20:00|2672.53|2670.73|2675.03|2673.23|2676.03|2674.23|2669.03|2667.23|0
1637249100000|2021-11-18 15:25:00|2674.53|2672.73|2673.78|2671.98|2676.03|2674.23|2672.28|2670.48|0
1637249400000|2021-11-18 15:30:00|2673.53|2671.73|2678.53|2676.73|2679.78|2677.98|2673.53|2671.73|0
1637249700000|2021-11-18 15:35:00|2678.28|2676.48|2680.53|2678.73|2682.03|2680.23|2678.28|2676.48|0
1637250000000|2021-11-18 15:40:00|2681.28|2679.48|2677.03|2675.23|2682.28|2680.48|2676.28|2674.48|0
1637250300000|2021-11-18 15:45:00|2677.28|2675.48|2679.53|2677.73|2679.78|2677.98|2676.53|2674.73|0
1637250600000|2021-11-18 15:50:00|2679.03|2677.23|2679.28|2677.48|2681.78|2679.98|2678.28|2676.48|0
1637250900000|2021-11-18 15:55:00|2679.78|2677.98|2680.53|2678.73|2681.53|2679.73|2678.28|2676.48|0
1637251200000|2021-11-18 16:00:00|2680.78|2678.98|2677.03|2675.23|2681.53|2679.73|2677.03|2675.23|0
1637251500000|2021-11-18 16:05:00|2676.78|2674.98|2680.28|2678.48|2681.28|2679.48|2676.78|2674.98|0
1637251800000|2021-11-18 16:10:00|2680.03|2678.23|2684.53|2682.73|2685.53|2683.73|2679.53|2677.73|0
1637252100000|2021-11-18 16:15:00|2685.03|2683.23|2685.78|2683.98|2687.03|2685.23|2685.03|2683.23|0
1637252400000|2021-11-18 16:20:00|2686.28|2684.48|2685.78|2683.98|2687.03|2685.23|2684.78|2682.98|0
1637252700000|2021-11-18 16:25:00|2686.03|2684.23|2685.53|2683.73|2687.03|2685.23|2685.53|2683.73|0
1637253000000|2021-11-18 16:30:00|2685.78|2683.98|2694.53|2692.73|2694.78|2692.98|2685.28|2683.48|0
1637253300000|2021-11-18 16:35:00|2694.4|2692.6|2694.28|2692.48|2696.53|2694.73|2692.28|2690.48|0
1637253600000|2021-11-18 16:40:00|2695.03|2693.23|2696.03|2694.23|2696.78|2694.98|2693.78|2691.98|0
1637253900000|2021-11-18 16:45:00|2696.28|2694.48|2696.53|2694.73|2698.03|2696.23|2695.78|2693.98|0
1637254200000|2021-11-18 16:50:00|2696.78|2694.98|2695.78|2693.98|2697.78|2695.98|2695.28|2693.48|0
1637254500000|2021-11-18 16:55:00|2696.03|2694.23|2695.53|2693.73|2697.03|2695.23|2695.28|2693.48|0
1637254800000|2021-11-18 17:00:00|2696.03|2694.23|2700.78|2698.98|2701.53|2699.73|2696.03|2694.23|0
1637255100000|2021-11-18 17:05:00|2701.03|2699.23|2700.03|2698.23|2701.28|2699.48|2699.28|2697.48|0
1637255400000|2021-11-18 17:10:00|2700.28|2698.48|2702.03|2700.23|2702.03|2700.23|2700.28|2698.48|0
1637255700000|2021-11-18 17:15:00|2701.78|2699.98|2701.03|2699.23|2702.53|2700.73|2700.78|2698.98|0
1637256000000|2021-11-18 17:20:00|2701.28|2699.48|2703.78|2701.98|2703.78|2701.98|2700.53|2698.73|0
1637256300000|2021-11-18 17:25:00|2703.53|2701.73|2704.28|2702.48|2705.28|2703.48|2703.28|2701.48|0
1637256600000|2021-11-18 17:30:00|2704.53|2702.73|2703.28|2701.48|2705.03|2703.23|2703.03|2701.23|0
1637256900000|2021-11-18 17:35:00|2703.53|2701.73|2702.03|2700.23|2704.03|2702.23|2701.03|2699.23|0
1637257200000|2021-11-18 17:40:00|2702.28|2700.48|2701.28|2699.48|2702.28|2700.48|2700.53|2698.73|0
1637257500000|2021-11-18 17:45:00|2701.53|2699.73|2696.53|2694.73|2701.53|2699.73|2696.28|2694.48|0
1637257800000|2021-11-18 17:50:00|2696.28|2694.48|2696.28|2694.48|2696.78|2694.98|2693.78|2691.98|0
1637258100000|2021-11-18 17:55:00|2695.9|2694.1|2695.78|2693.98|2696.03|2694.23|2693.28|2691.48|0
1637258400000|2021-11-18 18:00:00|2695.53|2693.73|2697.28|2695.48|2697.28|2695.48|2694.53|2692.73|0
1637258700000|2021-11-18 18:05:00|2697.03|2695.23|2697.9|2696.1|2698.78|2696.98|2697.03|2695.23|0
1637259000000|2021-11-18 18:10:00|2698.03|2696.23|2700.28|2698.48|2701.03|2699.23|2698.03|2696.23|0
1637259300000|2021-11-18 18:15:00|2700.03|2698.23|2696.03|2694.23|2700.03|2698.23|2696.03|2694.23|0
1637259600000|2021-11-18 18:20:00|2696.28|2694.48|2697.03|2695.23|2697.53|2695.73|2695.53|2693.73|0
1637259900000|2021-11-18 18:25:00|2697.28|2695.48|2697.28|2695.48|2698.28|2696.48|2696.28|2694.48|0
1637260200000|2021-11-18 18:30:00|2697.53|2695.73|2697.78|2695.98|2698.53|2696.73|2696.28|2694.48|0
1637260500000|2021-11-18 18:35:00|2697.53|2695.73|2697.53|2695.73|2698.78|2696.98|2697.28|2695.48|0
1637260800000|2021-11-18 18:40:00|2697.28|2695.48|2698.28|2696.48|2699.03|2697.23|2696.78|2694.98|0
1637261100000|2021-11-18 18:45:00|2698.53|2696.73|2700.03|2698.23|2700.28|2698.48|2698.53|2696.73|0
1637261400000|2021-11-18 18:50:00|2699.78|2697.98|2698.03|2696.23|2699.78|2697.98|2697.78|2695.98|0
1637261700000|2021-11-18 18:55:00|2698.28|2696.48|2699.28|2697.48|2699.28|2697.48|2697.53|2695.73|0
1637262000000|2021-11-18 19:00:00|2699.03|2697.23|2698.28|2696.48|2699.53|2697.73|2695.28|2693.48|0
1637262300000|2021-11-18 19:05:00|2698.53|2696.73|2699.03|2697.23|2700.28|2698.48|2698.28|2696.48|0
1637262600000|2021-11-18 19:10:00|2698.78|2696.98|2698.78|2696.98|2699.53|2697.73|2697.53|2695.73|0
1637262900000|2021-11-18 19:15:00|2698.28|2696.48|2697.15|2695.35|2699.03|2697.23|2697.03|2695.23|0
1637263200000|2021-11-18 19:20:00|2697.28|2695.48|2695.28|2693.48|2697.28|2695.48|2695.28|2693.48|0
1637263500000|2021-11-18 19:25:00|2695.78|2693.98|2695.28|2693.48|2695.9|2694.1|2693.78|2691.98|0
1637263800000|2021-11-18 19:30:00|2695.03|2693.23|2696.28|2694.48|2696.28|2694.48|2692.53|2690.73|0
1637264100000|2021-11-18 19:35:00|2696.53|2694.73|2696.78|2694.98|2697.53|2695.73|2695.53|2693.73|0
1637264400000|2021-11-18 19:40:00|2696.53|2694.73|2697.03|2695.23|2697.78|2695.98|2696.4|2694.6|0
1637264700000|2021-11-18 19:45:00|2697.28|2695.48|2699.03|2697.23|2699.65|2697.85|2697.28|2695.48|0
1637265000000|2021-11-18 19:50:00|2698.78|2696.98|2700.53|2698.73|2701.03|2699.23|2698.53|2696.73|0
1637265300000|2021-11-18 19:55:00|2700.28|2698.48|2700.53|2698.73|2701.03|2699.23|2699.03|2697.23|0
1637265600000|2021-11-18 20:00:00|2700.78|2698.98|2700.78|2698.98|2702.28|2700.48|2699.28|2697.48|0
1637265900000|2021-11-18 20:05:00|2701.03|2699.23|2702.78|2700.98|2702.78|2700.98|2700.53|2698.73|0
1637266200000|2021-11-18 20:10:00|2702.53|2700.73|2701.53|2699.73|2703.53|2701.73|2700.78|2698.98|0
1637266500000|2021-11-18 20:15:00|2701.78|2699.98|2700.53|2698.73|2701.78|2699.98|2699.78|2697.98|0
1637266800000|2021-11-18 20:20:00|2700.78|2698.98|2701.28|2699.48|2702.28|2700.48|2700.03|2698.23|0
1637267100000|2021-11-18 20:25:00|2701.53|2699.73|2703.03|2701.23|2703.03|2701.23|2701.53|2699.73|0
1637267400000|2021-11-18 20:30:00|2702.78|2700.98|2702.03|2700.23|2703.28|2701.48|2700.78|2698.98|0
1637267700000|2021-11-18 20:35:00|2702.28|2700.48|2701.53|2699.73|2703.53|2701.73|2701.28|2699.48|0
1637268000000|2021-11-18 20:40:00|2701.78|2699.98|2702.03|2700.23|2704.03|2702.23|2701.03|2699.23|0
1637268300000|2021-11-18 20:45:00|2701.78|2699.98|2703.03|2701.23|2705.53|2703.73|2701.78|2699.98|0
1637268600000|2021-11-18 20:50:00|2702.78|2700.98|2702.78|2700.98|2704.78|2702.98|2702.53|2700.73|0
1637268900000|2021-11-18 20:55:00|2702.53|2700.73|2702.53|2700.73|2704.28|2702.48|2700.03|2698.23|0
1637269200000|2021-11-18 21:00:00|2702.78|2700.98|2703.03|2701.23|2705.53|2703.73|2702.78|2700.98|0
1637269500000|2021-11-18 21:05:00|2702.9|2701.1|2703.28|2701.48|2704.78|2702.98|2702.9|2701.1|0
1637269800000|2021-11-18 21:10:00|2703.03|2701.23|2699.53|2697.73|2703.28|2701.48|2699.53|2697.73|0
1637270100000|2021-11-18 21:15:00|2700.98|2698.78|2702.73|2700.53|2702.73|2700.53|2700.98|2698.78|0
1637270400000|2021-11-18 21:20:00|2702.48|2700.28|2702.98|2700.78|2702.98|2700.78|2702.48|2700.28|0
1637270700000|2021-11-18 21:25:00|2703.1|2700.9|2703.73|2701.53|2703.85|2701.65|2703.1|2700.9|0
1637271000000|2021-11-18 21:30:00|2703.98|2701.78|2704.23|2702.03|2704.23|2702.03|2703.73|2701.53|0
1637271300000|2021-11-18 21:35:00|2703.98|2701.78|2704.98|2702.78|2704.98|2702.78|2703.98|2701.78|0
1637271600000|2021-11-18 21:40:00|2704.73|2702.53|2704.73|2702.53|2704.98|2702.78|2704.73|2702.53|0
1637271900000|2021-11-18 21:45:00|2704.98|2702.78|2705.73|2703.53|2705.73|2703.53|2704.73|2702.53|0
1637272200000|2021-11-18 21:50:00|2705.48|2703.28|2706.98|2704.78|2707.48|2705.28|2705.48|2703.28|0
1637272500000|2021-11-18 21:55:00|2707.23|2705.03|2706.1|2703.9|2707.48|2705.28|2705.85|2703.65|0
1637272800000|2021-11-18 22:00:00|2706.16|2703.96|2706.45|2704.25|2706.45|2704.25|2706.16|2703.96|0
1637273100000|2021-11-18 22:05:00|2706.08|2703.88|2705.94|2703.74|2706.16|2703.96|2705.94|2703.74|0
1637273400000|2021-11-18 22:10:00|2706.08|2703.88|2706.05|2703.85|2706.19|2703.99|2706.01|2703.81|0
1637273700000|2021-11-18 22:15:00|2705.94|2703.74|2705.97|2703.77|2705.97|2703.77|2705.94|2703.74|0
1637274000000|2021-11-18 22:20:00|2706.01|2703.81|2705.97|2703.77|2706.01|2703.81|2705.94|2703.74|0
1637274600000|2021-11-18 22:30:00|2705.94|2703.74|2705.9|2703.7|2705.94|2703.74|2705.9|2703.7|0
1637274900000|2021-11-18 22:35:00|2706.08|2703.88|2705.97|2703.77|2706.08|2703.88|2705.97|2703.77|0
1637275500000|2021-11-18 22:45:00|2705.86|2703.66|2706.31|2704.11|2706.31|2704.11|2705.86|2703.66|0
1637275800000|2021-11-18 22:50:00|2706.27|2704.07|2706.31|2704.11|2706.31|2704.11|2706.27|2704.07|0
1637276100000|2021-11-18 22:55:00|2706.24|2704.04|2706.16|2703.96|2706.35|2704.15|2706.09|2703.89|0
1637276400000|2021-11-18 23:00:00|2706.85|2704.65|2703.98|2701.78|2706.85|2704.65|2703.98|2701.78|0
1637276700000|2021-11-18 23:05:00|2704.48|2702.28|2705.98|2703.78|2705.98|2703.78|2704.23|2702.03|0
1637277000000|2021-11-18 23:10:00|2706.23|2704.03|2706.73|2704.53|2706.98|2704.78|2706.1|2703.9|0
1637277300000|2021-11-18 23:15:00|2706.98|2704.78|2707.73|2705.53|2708.23|2706.03|2706.73|2704.53|0
1637277600000|2021-11-18 23:20:00|2707.98|2705.78|2706.98|2704.78|2707.98|2705.78|2706.48|2704.28|0
1637277900000|2021-11-18 23:25:00|2706.73|2704.53|2706.98|2704.78|2706.98|2704.78|2706.1|2703.9|0
1637278200000|2021-11-18 23:30:00|2707.1|2704.9|2706.23|2704.03|2707.23|2705.03|2706.23|2704.03|0
1637278500000|2021-11-18 23:35:00|2705.98|2703.78|2705.73|2703.53|2706.23|2704.03|2705.73|2703.53|0
1637278800000|2021-11-18 23:40:00|2705.98|2703.78|2705.73|2703.53|2706.23|2704.03|2705.23|2703.03|0
1637279100000|2021-11-18 23:45:00|2705.85|2703.65|2707.48|2705.28|2707.73|2705.53|2705.85|2703.65|0
1637279400000|2021-11-18 23:50:00|2707.73|2705.53|2706.98|2704.78|2707.98|2705.78|2706.98|2704.78|0
1637279700000|2021-11-18 23:55:00|2706.48|2704.28|2705.98|2703.78|2706.98|2704.78|2705.98|2703.78|0
1637280000000|2021-11-19 00:00:00|2705.73|2703.53|2706.73|2704.53|2706.73|2704.53|2705.23|2703.03|0
1637280300000|2021-11-19 00:05:00|2706.98|2704.78|2708.48|2706.28|2708.48|2706.28|2706.98|2704.78|0
1637280600000|2021-11-19 00:10:00|2708.23|2706.03|2706.48|2704.28|2708.23|2706.03|2706.48|2704.28|0
1637280900000|2021-11-19 00:15:00|2706.23|2704.03|2706.23|2704.03|2706.48|2704.28|2705.73|2703.53|0
1637281200000|2021-11-19 00:20:00|2705.98|2703.78|2705.48|2703.28|2706.23|2704.03|2705.48|2703.28|0
1637281500000|2021-11-19 00:25:00|2705.73|2703.53|2706.48|2704.28|2706.48|2704.28|2704.98|2702.78|0
1637281800000|2021-11-19 00:30:00|2706.73|2704.53|2706.98|2704.78|2707.48|2705.28|2706.48|2704.28|0
1637282100000|2021-11-19 00:35:00|2706.73|2704.53|2706.98|2704.78|2706.98|2704.78|2706.23|2704.03|0
1637282400000|2021-11-19 00:40:00|2706.73|2704.53|2706.23|2704.03|2706.98|2704.78|2706.23|2704.03|0
1637282700000|2021-11-19 00:45:00|2706.35|2704.15|2706.73|2704.53|2706.98|2704.78|2706.35|2704.15|0
1637283000000|2021-11-19 00:50:00|2706.98|2704.78|2707.73|2705.53|2707.73|2705.53|2706.98|2704.78|0
1637283300000|2021-11-19 00:55:00|2707.48|2705.28|2707.23|2705.03|2707.73|2705.53|2706.98|2704.78|0
1637283600000|2021-11-19 01:00:00|2706.98|2704.78|2706.73|2704.53|2706.98|2704.78|2705.98|2703.78|0
1637283900000|2021-11-19 01:05:00|2706.48|2704.28|2705.73|2703.53|2706.73|2704.53|2705.73|2703.53|0
1637284200000|2021-11-19 01:10:00|2705.48|2703.28|2705.98|2703.78|2706.23|2704.03|2704.98|2702.78|0
1637284500000|2021-11-19 01:15:00|2705.85|2703.65|2706.73|2704.53|2706.98|2704.78|2705.73|2703.53|0
1637284800000|2021-11-19 01:20:00|2706.48|2704.28|2707.23|2705.03|2707.48|2705.28|2706.48|2704.28|0
1637285100000|2021-11-19 01:25:00|2707.35|2705.15|2706.73|2704.53|2707.48|2705.28|2706.73|2704.53|0
1637285400000|2021-11-19 01:30:00|2706.48|2704.28|2706.73|2704.53|2706.98|2704.78|2705.98|2703.78|0
1637285700000|2021-11-19 01:35:00|2706.98|2704.78|2707.23|2705.03|2707.73|2705.53|2706.98|2704.78|0
1637286000000|2021-11-19 01:40:00|2707.35|2705.15|2707.48|2705.28|2707.73|2705.53|2707.23|2705.03|0
1637286300000|2021-11-19 01:45:00|2707.73|2705.53|2714.48|2712.28|2714.73|2712.53|2707.23|2705.03|0
1637286600000|2021-11-19 01:50:00|2714.73|2712.53|2714.48|2712.28|2715.23|2713.03|2713.23|2711.03|0
1637286900000|2021-11-19 01:55:00|2714.73|2712.53|2712.6|2710.4|2715.23|2713.03|2712.6|2710.4|0
1637287200000|2021-11-19 02:00:00|2712.98|2710.78|2712.73|2710.53|2713.35|2711.15|2711.98|2709.78|0
1637287500000|2021-11-19 02:05:00|2712.48|2710.28|2712.98|2710.78|2713.1|2710.9|2712.35|2710.15|0
1637287800000|2021-11-19 02:10:00|2712.73|2710.53|2714.73|2712.53|2714.73|2712.53|2712.48|2710.28|0
1637288100000|2021-11-19 02:15:00|2714.6|2712.4|2713.23|2711.03|2714.73|2712.53|2712.73|2710.53|0
1637288400000|2021-11-19 02:20:00|2713.35|2711.15|2713.73|2711.53|2713.98|2711.78|2712.98|2710.78|0
1637288700000|2021-11-19 02:25:00|2713.85|2711.65|2715.98|2713.78|2715.98|2713.78|2713.73|2711.53|0
1637289000000|2021-11-19 02:30:00|2715.73|2713.53|2717.48|2715.28|2718.48|2716.28|2715.48|2713.28|0
1637289300000|2021-11-19 02:35:00|2717.73|2715.53|2718.98|2716.78|2718.98|2716.78|2717.73|2715.53|0
1637289600000|2021-11-19 02:40:00|2718.73|2716.53|2718.6|2716.4|2718.98|2716.78|2718.48|2716.28|0
1637289900000|2021-11-19 02:45:00|2718.48|2716.28|2719.73|2717.53|2719.98|2717.78|2718.48|2716.28|0
1637290200000|2021-11-19 02:50:00|2719.48|2717.28|2719.23|2717.03|2719.85|2717.65|2719.23|2717.03|0
1637290500000|2021-11-19 02:55:00|2718.98|2716.78|2719.98|2717.78|2719.98|2717.78|2718.98|2716.78|0
1637290800000|2021-11-19 03:00:00|2720.23|2718.03|2719.23|2717.03|2720.73|2718.53|2718.73|2716.53|0
1637291100000|2021-11-19 03:05:00|2718.98|2716.78|2719.73|2717.53|2719.98|2717.78|2718.98|2716.78|0
1637291400000|2021-11-19 03:10:00|2719.98|2717.78|2722.48|2720.28|2722.73|2720.53|2719.23|2717.03|0
1637291700000|2021-11-19 03:15:00|2722.73|2720.53|2722.48|2720.28|2722.98|2720.78|2721.73|2719.53|0
1637292000000|2021-11-19 03:20:00|2722.73|2720.53|2722.48|2720.28|2722.73|2720.53|2721.73|2719.53|0
1637292300000|2021-11-19 03:25:00|2722.23|2720.03|2721.98|2719.78|2722.23|2720.03|2721.73|2719.53|0
1637292600000|2021-11-19 03:30:00|2721.73|2719.53|2720.73|2718.53|2721.98|2719.78|2720.48|2718.28|0
1637292900000|2021-11-19 03:35:00|2720.98|2718.78|2719.73|2717.53|2720.98|2718.78|2719.73|2717.53|0
1637293200000|2021-11-19 03:40:00|2719.85|2717.65|2719.98|2717.78|2719.98|2717.78|2719.23|2717.03|0
1637293500000|2021-11-19 03:45:00|2720.23|2718.03|2720.48|2718.28|2720.48|2718.28|2719.98|2717.78|0
1637293800000|2021-11-19 03:50:00|2720.23|2718.03|2720.98|2718.78|2720.98|2718.78|2720.23|2718.03|0
1637294100000|2021-11-19 03:55:00|2721.23|2719.03|2720.98|2718.78|2721.35|2719.15|2720.73|2718.53|0
1637294400000|2021-11-19 04:00:00|2720.73|2718.53|2721.35|2719.15|2721.48|2719.28|2720.48|2718.28|0
1637294700000|2021-11-19 04:05:00|2721.48|2719.28|2722.23|2720.03|2722.23|2720.03|2720.98|2718.78|0
1637295000000|2021-11-19 04:10:00|2722.48|2720.28|2722.48|2720.28|2722.73|2720.53|2721.98|2719.78|0
1637295300000|2021-11-19 04:15:00|2722.23|2720.03|2721.98|2719.78|2722.48|2720.28|2721.98|2719.78|0
1637295600000|2021-11-19 04:20:00|2722.1|2719.9|2721.48|2719.28|2722.23|2720.03|2721.48|2719.28|0
1637295900000|2021-11-19 04:25:00|2721.73|2719.53|2720.98|2718.78|2721.73|2719.53|2720.73|2718.53|0
1637296200000|2021-11-19 04:30:00|2721.23|2719.03|2720.98|2718.78|2721.48|2719.28|2720.73|2718.53|0
1637296500000|2021-11-19 04:35:00|2720.73|2718.53|2720.73|2718.53|2720.98|2718.78|2720.35|2718.15|0
1637296800000|2021-11-19 04:40:00|2720.85|2718.65|2721.23|2719.03|2721.48|2719.28|2720.73|2718.53|0
1637297100000|2021-11-19 04:45:00|2721.48|2719.28|2721.73|2719.53|2721.98|2719.78|2720.98|2718.78|0
1637297400000|2021-11-19 04:50:00|2721.6|2719.4|2720.73|2718.53|2721.98|2719.78|2720.73|2718.53|0
1637297700000|2021-11-19 04:55:00|2720.6|2718.4|2720.73|2718.53|2721.23|2719.03|2720.6|2718.4|0
1637298000000|2021-11-19 05:00:00|2720.23|2718.03|2721.48|2719.28|2721.48|2719.28|2720.23|2718.03|0
1637298300000|2021-11-19 05:05:00|2721.23|2719.03|2721.73|2719.53|2721.73|2719.53|2721.23|2719.03|0
1637298600000|2021-11-19 05:10:00|2721.23|2719.03|2719.98|2717.78|2721.23|2719.03|2719.48|2717.28|0
1637298900000|2021-11-19 05:15:00|2720.1|2717.9|2719.73|2717.53|2720.48|2718.28|2719.23|2717.03|0
1637299200000|2021-11-19 05:20:00|2719.48|2717.28|2720.23|2718.03|2720.23|2718.03|2718.73|2716.53|0
1637299500000|2021-11-19 05:25:00|2719.98|2717.78|2719.73|2717.53|2720.48|2718.28|2719.73|2717.53|0
1637299800000|2021-11-19 05:30:00|2719.48|2717.28|2719.73|2717.53|2719.98|2717.78|2719.23|2717.03|0
1637300100000|2021-11-19 05:35:00|2719.48|2717.28|2720.73|2718.53|2720.73|2718.53|2719.48|2717.28|0
1637300400000|2021-11-19 05:40:00|2720.48|2718.28|2720.23|2718.03|2720.98|2718.78|2719.98|2717.78|0
1637300700000|2021-11-19 05:45:00|2720.48|2718.28|2719.98|2717.78|2720.85|2718.65|2719.98|2717.78|0
1637301000000|2021-11-19 05:50:00|2719.73|2717.53|2719.73|2717.53|2720.98|2718.78|2719.48|2717.28|0
1637301300000|2021-11-19 05:55:00|2719.48|2717.28|2718.98|2716.78|2719.73|2717.53|2718.98|2716.78|0
1637301600000|2021-11-19 06:00:00|2719.23|2717.03|2719.73|2717.53|2719.98|2717.78|2718.98|2716.78|0
1637301900000|2021-11-19 06:05:00|2719.48|2717.28|2719.48|2717.28|2719.73|2717.53|2719.23|2717.03|0
1637302200000|2021-11-19 06:10:00|2719.23|2717.03|2720.73|2718.53|2720.98|2718.78|2719.23|2717.03|0
1637302500000|2021-11-19 06:15:00|2720.48|2718.28|2719.98|2717.78|2720.6|2718.4|2719.48|2717.28|0
1637302800000|2021-11-19 06:20:00|2720.23|2718.03|2720.73|2718.53|2720.73|2718.53|2719.98|2717.78|0
1637303100000|2021-11-19 06:25:00|2720.98|2718.78|2721.23|2719.03|2721.23|2719.03|2720.73|2718.53|0
1637303400000|2021-11-19 06:30:00|2721.48|2719.28|2722.23|2720.03|2722.48|2720.28|2721.48|2719.28|0
1637303700000|2021-11-19 06:35:00|2721.98|2719.78|2721.35|2719.15|2722.23|2720.03|2720.98|2718.78|0
1637304000000|2021-11-19 06:40:00|2721.48|2719.28|2720.98|2718.78|2721.98|2719.78|2720.98|2718.78|0
1637304300000|2021-11-19 06:45:00|2721.23|2719.03|2720.98|2718.78|2721.23|2719.03|2720.73|2718.53|0
1637304600000|2021-11-19 06:50:00|2721.23|2719.03|2721.23|2719.03|2721.23|2719.03|2720.73|2718.53|0
1637304900000|2021-11-19 06:55:00|2721.48|2719.28|2720.98|2718.78|2721.48|2719.28|2720.85|2718.65|0
1637305200000|2021-11-19 07:00:00|2720.73|2718.53|2720.48|2718.28|2721.23|2719.03|2720.48|2718.28|0
1637305500000|2021-11-19 07:05:00|2720.35|2718.15|2721.23|2719.03|2722.23|2720.03|2720.23|2718.03|0
1637305800000|2021-11-19 07:10:00|2721.48|2719.28|2720.85|2718.65|2721.48|2719.28|2720.48|2718.28|0
1637306100000|2021-11-19 07:15:00|2720.73|2718.53|2721.48|2719.28|2721.73|2719.53|2720.73|2718.53|0
1637306400000|2021-11-19 07:20:00|2721.23|2719.03|2721.23|2719.03|2721.98|2719.78|2721.23|2719.03|0
1637306700000|2021-11-19 07:25:00|2720.98|2718.78|2720.48|2718.28|2721.23|2719.03|2720.23|2718.03|0
1637307000000|2021-11-19 07:30:00|2720.73|2718.53|2721.23|2719.03|2721.23|2719.03|2720.23|2718.03|0
1637307300000|2021-11-19 07:35:00|2721.48|2719.28|2721.48|2719.28|2721.73|2719.53|2721.23|2719.03|0
1637307600000|2021-11-19 07:40:00|2721.73|2719.53|2721.73|2719.53|2721.73|2719.53|2721.35|2719.15|0
1637307900000|2021-11-19 07:45:00|2722.23|2720.03|2724.48|2722.28|2724.48|2722.28|2721.98|2719.78|0
1637308200000|2021-11-19 07:50:00|2724.23|2722.03|2721.98|2719.78|2724.48|2722.28|2721.73|2719.53|0
1637308500000|2021-11-19 07:55:00|2721.73|2719.53|2720.48|2718.28|2721.98|2719.78|2720.48|2718.28|0
1637308800000|2021-11-19 08:00:00|2720.23|2718.03|2719.23|2717.03|2720.73|2718.53|2717.73|2715.53|0
1637309100000|2021-11-19 08:05:00|2718.53|2716.73|2719.03|2717.23|2720.03|2718.23|2718.03|2716.23|0
1637309400000|2021-11-19 08:10:00|2719.28|2717.48|2718.53|2716.73|2719.28|2717.48|2717.78|2715.98|0
1637309700000|2021-11-19 08:15:00|2718.65|2716.85|2717.78|2715.98|2718.78|2716.98|2717.28|2715.48|0
1637310000000|2021-11-19 08:20:00|2717.28|2715.48|2719.03|2717.23|2719.03|2717.23|2717.28|2715.48|0
1637310300000|2021-11-19 08:25:00|2718.9|2717.1|2719.53|2717.73|2720.03|2718.23|2718.53|2716.73|0
1637310600000|2021-11-19 08:30:00|2719.78|2717.98|2718.78|2716.98|2720.03|2718.23|2718.28|2716.48|0
1637310900000|2021-11-19 08:35:00|2718.65|2716.85|2718.78|2716.98|2719.03|2717.23|2718.28|2716.48|0
1637311200000|2021-11-19 08:40:00|2719.03|2717.23|2718.53|2716.73|2719.03|2717.23|2717.78|2715.98|0
1637311500000|2021-11-19 08:45:00|2718.03|2716.23|2718.28|2716.48|2719.28|2717.48|2718.03|2716.23|0
1637311800000|2021-11-19 08:50:00|2718.03|2716.23|2719.4|2717.6|2719.53|2717.73|2718.03|2716.23|0
1637312100000|2021-11-19 08:55:00|2718.28|2716.48|2717.78|2715.98|2718.78|2716.98|2717.78|2715.98|0
1637312400000|2021-11-19 09:00:00|2717.53|2715.73|2717.53|2715.73|2718.53|2716.73|2717.03|2715.23|0
1637312700000|2021-11-19 09:05:00|2717.78|2715.98|2717.53|2715.73|2717.78|2715.98|2717.03|2715.23|0
1637313000000|2021-11-19 09:10:00|2717.28|2715.48|2717.78|2715.98|2717.78|2715.98|2717.03|2715.23|0
1637313300000|2021-11-19 09:15:00|2717.65|2715.85|2718.53|2716.73|2718.78|2716.98|2717.03|2715.23|0
1637313600000|2021-11-19 09:20:00|2718.78|2716.98|2718.03|2716.23|2719.03|2717.23|2718.03|2716.23|0
1637313900000|2021-11-19 09:25:00|2718.28|2716.48|2713.53|2711.73|2718.78|2716.98|2713.53|2711.73|0
1637314200000|2021-11-19 09:30:00|2713.78|2711.98|2712.03|2710.23|2713.78|2711.98|2710.53|2708.73|0
1637314500000|2021-11-19 09:35:00|2711.28|2709.48|2709.53|2707.73|2712.03|2710.23|2709.53|2707.73|0
1637314800000|2021-11-19 09:40:00|2709.28|2707.48|2705.28|2703.48|2711.03|2709.23|2704.78|2702.98|0
1637315100000|2021-11-19 09:45:00|2705.65|2703.85|2706.78|2704.98|2710.53|2708.73|2705.53|2703.73|0
1637315400000|2021-11-19 09:50:00|2706.53|2704.73|2703.28|2701.48|2708.78|2706.98|2703.28|2701.48|0
1637315700000|2021-11-19 09:55:00|2703.53|2701.73|2702.78|2700.98|2705.53|2703.73|2702.28|2700.48|0
1637316000000|2021-11-19 10:00:00|2702.28|2700.48|2697.03|2695.23|2703.03|2701.23|2696.28|2694.48|0
1637316300000|2021-11-19 10:05:00|2696.53|2694.73|2693.03|2691.23|2698.53|2696.73|2692.28|2690.48|0
1637316600000|2021-11-19 10:10:00|2692.78|2690.98|2687.53|2685.73|2692.78|2690.98|2685.28|2683.48|0
1637316900000|2021-11-19 10:15:00|2687.78|2685.98|2690.9|2689.1|2693.53|2691.73|2686.78|2684.98|0
1637317200000|2021-11-19 10:20:00|2690.28|2688.48|2694.03|2692.23|2696.28|2694.48|2689.03|2687.23|0
1637317500000|2021-11-19 10:25:00|2693.9|2692.1|2697.03|2695.23|2698.78|2696.98|2693.9|2692.1|0
1637317800000|2021-11-19 10:30:00|2696.78|2694.98|2696.03|2694.23|2698.53|2696.73|2695.03|2693.23|0
1637318100000|2021-11-19 10:35:00|2696.4|2694.6|2698.03|2696.23|2698.28|2696.48|2695.53|2693.73|0
1637318400000|2021-11-19 10:40:00|2698.4|2696.6|2697.53|2695.73|2700.03|2698.23|2697.28|2695.48|0
1637318700000|2021-11-19 10:45:00|2697.03|2695.23|2697.03|2695.23|2698.28|2696.48|2696.03|2694.23|0
1637319000000|2021-11-19 10:50:00|2697.78|2695.98|2698.78|2696.98|2699.78|2697.98|2696.53|2694.73|0
1637319300000|2021-11-19 10:55:00|2699.03|2697.23|2700.4|2698.6|2701.28|2699.48|2698.53|2696.73|0
1637319600000|2021-11-19 11:00:00|2700.53|2698.73|2698.03|2696.23|2701.78|2699.98|2697.78|2695.98|0
1637319900000|2021-11-19 11:05:00|2698.28|2696.48|2695.4|2693.6|2698.28|2696.48|2694.15|2692.35|0
1637320200000|2021-11-19 11:10:00|2694.78|2692.98|2694.28|2692.48|2696.53|2694.73|2693.78|2691.98|0
1637320500000|2021-11-19 11:15:00|2694.4|2692.6|2696.53|2694.73|2697.53|2695.73|2694.03|2692.23|0
1637320800000|2021-11-19 11:20:00|2696.28|2694.48|2694.65|2692.85|2696.28|2694.48|2694.53|2692.73|0
1637321100000|2021-11-19 11:25:00|2694.53|2692.73|2696.78|2694.98|2697.03|2695.23|2694.53|2692.73|0
1637321400000|2021-11-19 11:30:00|2697.28|2695.48|2691.78|2689.98|2697.53|2695.73|2691.53|2689.73|0
1637321700000|2021-11-19 11:35:00|2691.28|2689.48|2689.03|2687.23|2692.78|2690.98|2688.78|2686.98|0
1637322000000|2021-11-19 11:40:00|2688.53|2686.73|2692.28|2690.48|2692.28|2690.48|2687.53|2685.73|0
1637322300000|2021-11-19 11:45:00|2692.03|2690.23|2690.03|2688.23|2692.53|2690.73|2690.03|2688.23|0
1637322600000|2021-11-19 11:50:00|2689.53|2687.73|2689.78|2687.98|2691.78|2689.98|2687.78|2685.98|0
1637322900000|2021-11-19 11:55:00|2689.65|2687.85|2690.03|2688.23|2690.28|2688.48|2688.03|2686.23|0
1637323200000|2021-11-19 12:00:00|2690.28|2688.48|2691.03|2689.23|2691.03|2689.23|2689.78|2687.98|0
1637323500000|2021-11-19 12:05:00|2691.78|2689.98|2695.03|2693.23|2695.28|2693.48|2691.28|2689.48|0
1637323800000|2021-11-19 12:10:00|2694.78|2692.98|2690.53|2688.73|2694.78|2692.98|2689.78|2687.98|0
1637324100000|2021-11-19 12:15:00|2690.78|2688.98|2691.03|2689.23|2691.28|2689.48|2689.53|2687.73|0
1637324400000|2021-11-19 12:20:00|2690.78|2688.98|2692.03|2690.23|2692.03|2690.23|2690.53|2688.73|0
1637324700000|2021-11-19 12:25:00|2691.78|2689.98|2694.28|2692.48|2694.28|2692.48|2691.28|2689.48|0
1637325000000|2021-11-19 12:30:00|2694.03|2692.23|2693.53|2691.73|2694.53|2692.73|2691.78|2689.98|0
1637325300000|2021-11-19 12:35:00|2694.03|2692.23|2690.78|2688.98|2695.28|2693.48|2690.53|2688.73|0
1637325600000|2021-11-19 12:40:00|2691.03|2689.23|2687.53|2685.73|2691.03|2689.23|2687.03|2685.23|0
1637325900000|2021-11-19 12:45:00|2687.28|2685.48|2688.28|2686.48|2689.03|2687.23|2686.03|2684.23|0
1637326200000|2021-11-19 12:50:00|2688.53|2686.73|2688.53|2686.73|2688.9|2687.1|2687.28|2685.48|0
1637326500000|2021-11-19 12:55:00|2688.28|2686.48|2688.65|2686.85|2689.03|2687.23|2687.28|2685.48|0
1637326800000|2021-11-19 13:00:00|2689.03|2687.23|2689.03|2687.23|2689.53|2687.73|2688.28|2686.48|0
1637327100000|2021-11-19 13:05:00|2688.78|2686.98|2690.53|2688.73|2691.53|2689.73|2688.28|2686.48|0
1637327400000|2021-11-19 13:10:00|2690.78|2688.98|2688.03|2686.23|2690.78|2688.98|2687.03|2685.23|0
1637327700000|2021-11-19 13:15:00|2687.9|2686.1|2688.03|2686.23|2688.53|2686.73|2687.03|2685.23|0
1637328000000|2021-11-19 13:20:00|2687.78|2685.98|2690.4|2688.6|2690.53|2688.73|2687.53|2685.73|0
1637328300000|2021-11-19 13:25:00|2690.03|2688.23|2691.03|2689.23|2691.03|2689.23|2687.28|2685.48|0
1637328600000|2021-11-19 13:30:00|2691.28|2689.48|2689.53|2687.73|2691.53|2689.73|2688.03|2686.23|0
1637328900000|2021-11-19 13:35:00|2689.28|2687.48|2691.03|2689.23|2691.28|2689.48|2689.28|2687.48|0
1637329200000|2021-11-19 13:40:00|2691.15|2689.35|2694.53|2692.73|2695.03|2693.23|2691.03|2689.23|0
1637329500000|2021-11-19 13:45:00|2694.78|2692.98|2694.78|2692.98|2695.78|2693.98|2694.53|2692.73|0
1637329800000|2021-11-19 13:50:00|2695.03|2693.23|2696.03|2694.23|2696.78|2694.98|2693.78|2691.98|0
1637330100000|2021-11-19 13:55:00|2696.28|2694.48|2694.78|2692.98|2697.03|2695.23|2694.53|2692.73|0
1637330400000|2021-11-19 14:00:00|2694.28|2692.48|2691.03|2689.23|2694.28|2692.48|2691.03|2689.23|0
1637330700000|2021-11-19 14:05:00|2691.28|2689.48|2692.28|2690.48|2693.78|2691.98|2690.53|2688.73|0
1637331000000|2021-11-19 14:10:00|2692.03|2690.23|2697.78|2695.98|2698.28|2696.48|2691.53|2689.73|0
1637331300000|2021-11-19 14:15:00|2697.53|2695.73|2701.53|2699.73|2704.53|2702.73|2697.03|2695.23|0
1637331600000|2021-11-19 14:20:00|2701.78|2699.98|2700.78|2698.98|2704.03|2702.23|2699.53|2697.73|0
1637331900000|2021-11-19 14:25:00|2702.53|2700.73|2701.53|2699.73|2704.03|2702.23|2698.28|2696.48|0
1637332200000|2021-11-19 14:30:00|2702.28|2700.48|2695.03|2693.23|2702.78|2700.98|2693.03|2691.23|0
1637332500000|2021-11-19 14:35:00|2695.78|2693.98|2698.78|2696.98|2700.53|2698.73|2695.78|2693.98|0
1637332800000|2021-11-19 14:40:00|2699.03|2697.23|2701.53|2699.73|2701.53|2699.73|2696.78|2694.98|0
1637333100000|2021-11-19 14:45:00|2702.78|2700.98|2701.03|2699.23|2703.78|2701.98|2697.78|2695.98|0
1637333400000|2021-11-19 14:50:00|2702.03|2700.23|2702.53|2700.73|2702.53|2700.73|2699.03|2697.23|0
1637333700000|2021-11-19 14:55:00|2702.03|2700.23|2707.03|2705.23|2707.53|2705.73|2701.28|2699.48|0
1637334000000|2021-11-19 15:00:00|2707.53|2705.73|2698.53|2696.73|2707.53|2705.73|2698.28|2696.48|0
1637334300000|2021-11-19 15:05:00|2698.78|2696.98|2699.28|2697.48|2700.78|2698.98|2696.03|2694.23|0
1637334600000|2021-11-19 15:10:00|2699.03|2697.23|2700.78|2698.98|2700.78|2698.98|2696.53|2694.73|0
1637334900000|2021-11-19 15:15:00|2701.03|2699.23|2700.78|2698.98|2701.78|2699.98|2697.53|2695.73|0
1637335200000|2021-11-19 15:20:00|2701.03|2699.23|2698.78|2696.98|2701.53|2699.73|2698.28|2696.48|0
1637335500000|2021-11-19 15:25:00|2699.15|2697.35|2694.28|2692.48|2699.78|2697.98|2693.78|2691.98|0
1637335800000|2021-11-19 15:30:00|2694.03|2692.23|2698.03|2696.23|2698.03|2696.23|2693.53|2691.73|0
1637336100000|2021-11-19 15:35:00|2697.78|2695.98|2700.78|2698.98|2700.78|2698.98|2696.03|2694.23|0
1637336400000|2021-11-19 15:40:00|2700.53|2698.73|2702.53|2700.73|2703.53|2701.73|2700.03|2698.23|0
1637336700000|2021-11-19 15:45:00|2702.78|2700.98|2701.03|2699.23|2703.03|2701.23|2698.78|2696.98|0
1637337000000|2021-11-19 15:50:00|2701.28|2699.48|2699.03|2697.23|2702.28|2700.48|2696.4|2694.6|0
1637337300000|2021-11-19 15:55:00|2699.28|2697.48|2699.28|2697.48|2701.78|2699.98|2698.78|2696.98|0
1637337600000|2021-11-19 16:00:00|2699.03|2697.23|2704.03|2702.23|2704.03|2702.23|2698.78|2696.98|0
1637337900000|2021-11-19 16:05:00|2704.28|2702.48|2703.4|2701.6|2704.78|2702.98|2702.28|2700.48|0
1637338200000|2021-11-19 16:10:00|2703.28|2701.48|2704.03|2702.23|2705.03|2703.23|2702.78|2700.98|0
1637338500000|2021-11-19 16:15:00|2704.28|2702.48|2706.03|2704.23|2706.78|2704.98|2704.28|2702.48|0
1637338800000|2021-11-19 16:20:00|2706.28|2704.48|2705.03|2703.23|2706.78|2704.98|2704.28|2702.48|0
1637339100000|2021-11-19 16:25:00|2705.28|2703.48|2706.28|2704.48|2706.28|2704.48|2703.78|2701.98|0
1637339400000|2021-11-19 16:30:00|2706.53|2704.73|2704.78|2702.98|2707.28|2705.48|2704.28|2702.48|0
1637339700000|2021-11-19 16:35:00|2705.03|2703.23|2706.53|2704.73|2707.53|2705.73|2705.03|2703.23|0
1637340000000|2021-11-19 16:40:00|2706.28|2704.48|2706.53|2704.73|2707.53|2705.73|2705.53|2703.73|0
1637340300000|2021-11-19 16:45:00|2706.65|2704.85|2705.28|2703.48|2707.53|2705.73|2705.03|2703.23|0
1637340600000|2021-11-19 16:50:00|2705.03|2703.23|2704.78|2702.98|2706.28|2704.48|2703.78|2701.98|0
1637340900000|2021-11-19 16:55:00|2704.53|2702.73|2705.28|2703.48|2706.28|2704.48|2704.03|2702.23|0
1637341200000|2021-11-19 17:00:00|2705.4|2703.6|2705.78|2703.98|2706.53|2704.73|2705.28|2703.48|0
1637341500000|2021-11-19 17:05:00|2706.03|2704.23|2706.78|2704.98|2707.53|2705.73|2706.03|2704.23|0
1637341800000|2021-11-19 17:10:00|2707.28|2705.48|2710.28|2708.48|2710.28|2708.48|2707.28|2705.48|0
1637342100000|2021-11-19 17:15:00|2709.78|2707.98|2708.15|2706.35|2709.78|2707.98|2707.53|2705.73|0
1637342400000|2021-11-19 17:20:00|2708.28|2706.48|2709.53|2707.73|2709.53|2707.73|2707.28|2705.48|0
1637342700000|2021-11-19 17:25:00|2709.28|2707.48|2709.78|2707.98|2710.03|2708.23|2709.28|2707.48|0
1637343000000|2021-11-19 17:30:00|2710.03|2708.23|2711.28|2709.48|2711.53|2709.73|2710.03|2708.23|0
1637343300000|2021-11-19 17:35:00|2711.53|2709.73|2712.28|2710.48|2715.03|2713.23|2711.53|2709.73|0
1637343600000|2021-11-19 17:40:00|2712.03|2710.23|2710.03|2708.23|2712.28|2710.48|2708.28|2706.48|0
1637343900000|2021-11-19 17:45:00|2709.78|2707.98|2709.03|2707.23|2710.03|2708.23|2707.78|2705.98|0
1637344200000|2021-11-19 17:50:00|2708.78|2706.98|2711.03|2709.23|2711.28|2709.48|2708.53|2706.73|0
1637344500000|2021-11-19 17:55:00|2710.78|2708.98|2708.78|2706.98|2711.28|2709.48|2708.78|2706.98|0
1637344800000|2021-11-19 18:00:00|2709.03|2707.23|2708.78|2706.98|2709.28|2707.48|2707.53|2705.73|0
1637345100000|2021-11-19 18:05:00|2709.03|2707.23|2709.28|2707.48|2710.03|2708.23|2708.78|2706.98|0
1637345400000|2021-11-19 18:10:00|2709.53|2707.73|2707.03|2705.23|2710.03|2708.23|2705.28|2703.48|0
1637345700000|2021-11-19 18:15:00|2706.78|2704.98|2705.28|2703.48|2707.78|2705.98|2703.28|2701.48|0
1637346000000|2021-11-19 18:20:00|2705.53|2703.73|2704.53|2702.73|2705.78|2703.98|2704.03|2702.23|0
1637346300000|2021-11-19 18:25:00|2704.78|2702.98|2698.03|2696.23|2704.78|2702.98|2697.78|2695.98|0
1637346600000|2021-11-19 18:30:00|2697.78|2695.98|2698.03|2696.23|2699.78|2697.98|2697.03|2695.23|0
1637346900000|2021-11-19 18:35:00|2698.28|2696.48|2693.9|2692.1|2698.53|2696.73|2692.78|2690.98|0
1637347200000|2021-11-19 18:40:00|2694.15|2692.35|2695.78|2693.98|2695.78|2693.98|2691.03|2689.23|0
1637347500000|2021-11-19 18:45:00|2695.53|2693.73|2695.53|2693.73|2695.53|2693.73|2693.03|2691.23|0
1637347800000|2021-11-19 18:50:00|2696.03|2694.23|2699.15|2697.35|2699.28|2697.48|2696.03|2694.23|0
1637348100000|2021-11-19 18:55:00|2699.28|2697.48|2701.03|2699.23|2701.03|2699.23|2699.03|2697.23|0
1637348400000|2021-11-19 19:00:00|2701.15|2699.35|2700.78|2698.98|2701.53|2699.73|2700.03|2698.23|0
1637348700000|2021-11-19 19:05:00|2701.03|2699.23|2702.28|2700.48|2702.28|2700.48|2700.53|2698.73|0
1637349000000|2021-11-19 19:10:00|2702.15|2700.35|2702.53|2700.73|2703.53|2701.73|2701.28|2699.48|0
1637349300000|2021-11-19 19:15:00|2702.65|2700.85|2702.78|2700.98|2704.03|2702.23|2701.78|2699.98|0
1637349600000|2021-11-19 19:20:00|2703.03|2701.23|2703.28|2701.48|2704.03|2702.23|2702.53|2700.73|0
1637349900000|2021-11-19 19:25:00|2703.53|2701.73|2699.78|2697.98|2703.78|2701.98|2699.78|2697.98|0
1637350200000|2021-11-19 19:30:00|2700.03|2698.23|2698.28|2696.48|2701.53|2699.73|2696.53|2694.73|0
1637350500000|2021-11-19 19:35:00|2698.03|2696.23|2698.28|2696.48|2699.28|2697.48|2697.53|2695.73|0
1637350800000|2021-11-19 19:40:00|2698.53|2696.73|2699.53|2697.73|2700.53|2698.73|2697.78|2695.98|0
1637351100000|2021-11-19 19:45:00|2699.28|2697.48|2699.28|2697.48|2700.28|2698.48|2698.28|2696.48|0
1637351400000|2021-11-19 19:50:00|2699.53|2697.73|2701.03|2699.23|2701.03|2699.23|2698.53|2696.73|0
1637351700000|2021-11-19 19:55:00|2701.28|2699.48|2699.53|2697.73|2701.28|2699.48|2699.03|2697.23|0
1637352000000|2021-11-19 20:00:00|2699.28|2697.48|2698.53|2696.73|2701.03|2699.23|2698.53|2696.73|0
1637352300000|2021-11-19 20:05:00|2698.78|2696.98|2699.28|2697.48|2699.78|2697.98|2697.53|2695.73|0
1637352600000|2021-11-19 20:10:00|2699.03|2697.23|2696.78|2694.98|2699.03|2697.23|2696.28|2694.48|0
1637352900000|2021-11-19 20:15:00|2696.53|2694.73|2696.03|2694.23|2697.03|2695.23|2694.78|2692.98|0
1637353200000|2021-11-19 20:20:00|2696.28|2694.48|2697.28|2695.48|2697.53|2695.73|2695.28|2693.48|0
1637353500000|2021-11-19 20:25:00|2697.53|2695.73|2697.9|2696.1|2698.28|2696.48|2696.03|2694.23|0
1637353800000|2021-11-19 20:30:00|2697.53|2695.73|2698.28|2696.48|2698.53|2696.73|2697.03|2695.23|0
1637354100000|2021-11-19 20:35:00|2698.03|2696.23|2696.78|2694.98|2699.15|2697.35|2696.28|2694.48|0
1637354400000|2021-11-19 20:40:00|2697.03|2695.23|2694.53|2692.73|2697.03|2695.23|2694.53|2692.73|0
1637354700000|2021-11-19 20:45:00|2694.78|2692.98|2696.53|2694.73|2696.78|2694.98|2692.53|2690.73|0
1637355000000|2021-11-19 20:50:00|2695.78|2693.98|2693.53|2691.73|2696.28|2694.48|2692.28|2690.48|0
1637355300000|2021-11-19 20:55:00|2693.03|2691.23|2695.53|2693.73|2696.53|2694.73|2692.28|2690.48|0
1637355600000|2021-11-19 21:00:00|2695.28|2693.48|2694.53|2692.73|2695.28|2693.48|2694.03|2692.23|0
1637355900000|2021-11-19 21:05:00|2694.78|2692.98|2694.03|2692.23|2696.78|2694.98|2693.78|2691.98|0
1637356200000|2021-11-19 21:10:00|2694.53|2692.73|2696.03|2694.23|2696.53|2694.73|2694.28|2692.48|0
1637568300000|2021-11-22 08:05:00|2709.03|2707.23|2709.28|2707.48|2709.78|2707.98|2708.53|2706.73|0
1637568600000|2021-11-22 08:10:00|2709.53|2707.73|2708.53|2706.73|2709.53|2707.73|2708.28|2706.48|0
1637568900000|2021-11-22 08:15:00|2708.78|2706.98|2710.03|2708.23|2710.28|2708.48|2708.53|2706.73|0
1637569200000|2021-11-22 08:20:00|2710.28|2708.48|2711.53|2709.73|2712.28|2710.48|2710.28|2708.48|0
1637569500000|2021-11-22 08:25:00|2711.78|2709.98|2709.78|2707.98|2711.78|2709.98|2708.28|2706.48|0
1637569800000|2021-11-22 08:30:00|2710.03|2708.23|2711.28|2709.48|2711.28|2709.48|2709.53|2707.73|0
1637570100000|2021-11-22 08:35:00|2711.53|2709.73|2711.03|2709.23|2711.53|2709.73|2710.03|2708.23|0
1637570400000|2021-11-22 08:40:00|2710.78|2708.98|2710.28|2708.48|2710.78|2708.98|2710.03|2708.23|0
1637570700000|2021-11-22 08:45:00|2710.15|2708.35|2710.03|2708.23|2711.28|2709.48|2709.78|2707.98|0
1637571000000|2021-11-22 08:50:00|2709.78|2707.98|2709.28|2707.48|2710.03|2708.23|2708.53|2706.73|0
1637571300000|2021-11-22 08:55:00|2709.53|2707.73|2710.03|2708.23|2710.03|2708.23|2708.78|2706.98|0
1637571600000|2021-11-22 09:00:00|2709.78|2707.98|2710.78|2708.98|2710.78|2708.98|2708.78|2706.98|0
1637571900000|2021-11-22 09:05:00|2711.03|2709.23|2710.78|2708.98|2711.28|2709.48|2710.28|2708.48|0
1637572200000|2021-11-22 09:10:00|2710.53|2708.73|2710.53|2708.73|2711.53|2709.73|2710.28|2708.48|0
1637572500000|2021-11-22 09:15:00|2710.65|2708.85|2711.03|2709.23|2711.78|2709.98|2710.53|2708.73|0
1637572800000|2021-11-22 09:20:00|2710.9|2709.1|2711.53|2709.73|2711.53|2709.73|2710.78|2708.98|0
1637573100000|2021-11-22 09:25:00|2711.78|2709.98|2712.78|2710.98|2713.03|2711.23|2711.53|2709.73|0
1637573400000|2021-11-22 09:30:00|2713.03|2711.23|2711.78|2709.98|2713.03|2711.23|2711.53|2709.73|0
1637573700000|2021-11-22 09:35:00|2712.03|2710.23|2710.53|2708.73|2712.03|2710.23|2710.53|2708.73|0
1637574000000|2021-11-22 09:40:00|2710.28|2708.48|2710.03|2708.23|2710.53|2708.73|2710.03|2708.23|0
1637574300000|2021-11-22 09:45:00|2709.78|2707.98|2709.28|2707.48|2710.28|2708.48|2709.03|2707.23|0
1637574600000|2021-11-22 09:50:00|2709.03|2707.23|2710.53|2708.73|2710.78|2708.98|2709.03|2707.23|0
1637574900000|2021-11-22 09:55:00|2710.78|2708.98|2710.78|2708.98|2711.53|2709.73|2710.53|2708.73|0
1637575200000|2021-11-22 10:00:00|2711.03|2709.23|2711.28|2709.48|2712.03|2710.23|2710.78|2708.98|0
1637575500000|2021-11-22 10:05:00|2711.53|2709.73|2712.78|2710.98|2712.78|2710.98|2711.53|2709.73|0
1637575800000|2021-11-22 10:10:00|2713.03|2711.23|2712.53|2710.73|2713.78|2711.98|2712.28|2710.48|0
1637576100000|2021-11-22 10:15:00|2712.78|2710.98|2712.78|2710.98|2712.78|2710.98|2712.03|2710.23|0
1637576400000|2021-11-22 10:20:00|2712.53|2710.73|2712.53|2710.73|2712.78|2710.98|2712.28|2710.48|0
1637576700000|2021-11-22 10:25:00|2712.78|2710.98|2712.03|2710.23|2713.03|2711.23|2711.4|2709.6|0
1637577000000|2021-11-22 10:30:00|2711.9|2710.1|2711.28|2709.48|2712.28|2710.48|2711.28|2709.48|0
1637577300000|2021-11-22 10:35:00|2711.03|2709.23|2711.53|2709.73|2711.78|2709.98|2710.78|2708.98|0
1637577600000|2021-11-22 10:40:00|2711.28|2709.48|2711.53|2709.73|2711.78|2709.98|2710.78|2708.98|0
1637577900000|2021-11-22 10:45:00|2711.4|2709.6|2711.03|2709.23|2711.53|2709.73|2711.03|2709.23|0
1637578200000|2021-11-22 10:50:00|2711.28|2709.48|2710.78|2708.98|2711.4|2709.6|2710.03|2708.23|0
1637578500000|2021-11-22 10:55:00|2711.03|2709.23|2711.28|2709.48|2711.53|2709.73|2710.53|2708.73|0
1637578800000|2021-11-22 11:00:00|2711.03|2709.23|2711.9|2710.1|2712.28|2710.48|2711.03|2709.23|0
1637579100000|2021-11-22 11:05:00|2711.78|2709.98|2713.03|2711.23|2713.03|2711.23|2711.53|2709.73|0
1637579400000|2021-11-22 11:10:00|2712.78|2710.98|2713.03|2711.23|2713.28|2711.48|2712.78|2710.98|0
1637579700000|2021-11-22 11:15:00|2712.78|2710.98|2713.78|2711.98|2714.03|2712.23|2712.53|2710.73|0
1637580000000|2021-11-22 11:20:00|2713.53|2711.73|2714.03|2712.23|2714.28|2712.48|2713.53|2711.73|0
1637580300000|2021-11-22 11:25:00|2714.28|2712.48|2713.28|2711.48|2714.53|2712.73|2713.03|2711.23|0
1637580600000|2021-11-22 11:30:00|2713.03|2711.23|2713.78|2711.98|2713.78|2711.98|2712.53|2710.73|0
1637580900000|2021-11-22 11:35:00|2713.65|2711.85|2716.03|2714.23|2716.53|2714.73|2713.65|2711.85|0
1637581200000|2021-11-22 11:40:00|2716.28|2714.48|2714.53|2712.73|2717.03|2715.23|2714.28|2712.48|0
1637581500000|2021-11-22 11:45:00|2714.78|2712.98|2714.78|2712.98|2715.03|2713.23|2714.53|2712.73|0
1637581800000|2021-11-22 11:50:00|2714.9|2713.1|2710.53|2708.73|2714.9|2713.1|2709.03|2707.23|0
1637582100000|2021-11-22 11:55:00|2710.78|2708.98|2709.28|2707.48|2710.78|2708.98|2708.53|2706.73|0
1637582400000|2021-11-22 12:00:00|2709.03|2707.23|2710.28|2708.48|2711.78|2709.98|2709.03|2707.23|0
1637582700000|2021-11-22 12:05:00|2710.03|2708.23|2710.53|2708.73|2712.03|2710.23|2710.03|2708.23|0
1637583000000|2021-11-22 12:10:00|2710.28|2708.48|2709.03|2707.23|2710.78|2708.98|2708.78|2706.98|0
1637583300000|2021-11-22 12:15:00|2709.28|2707.48|2708.03|2706.23|2710.28|2708.48|2707.78|2705.98|0
1637583600000|2021-11-22 12:20:00|2707.9|2706.1|2707.53|2705.73|2708.53|2706.73|2706.53|2704.73|0
1637583900000|2021-11-22 12:25:00|2707.78|2705.98|2707.53|2705.73|2708.28|2706.48|2707.28|2705.48|0
1637584200000|2021-11-22 12:30:00|2707.28|2705.48|2708.78|2706.98|2709.78|2707.98|2707.28|2705.48|0
1637584500000|2021-11-22 12:35:00|2709.03|2707.23|2709.28|2707.48|2709.53|2707.73|2708.53|2706.73|0
1637584800000|2021-11-22 12:40:00|2709.53|2707.73|2709.03|2707.23|2709.53|2707.73|2708.78|2706.98|0
1637585100000|2021-11-22 12:45:00|2709.28|2707.48|2709.78|2707.98|2710.03|2708.23|2709.03|2707.23|0
1637585400000|2021-11-22 12:50:00|2710.03|2708.23|2709.03|2707.23|2710.03|2708.23|2709.03|2707.23|0
1637585700000|2021-11-22 12:55:00|2709.28|2707.48|2708.28|2706.48|2709.28|2707.48|2707.03|2705.23|0
1637586000000|2021-11-22 13:00:00|2707.78|2705.98|2708.03|2706.23|2708.28|2706.48|2707.03|2705.23|0
1637586300000|2021-11-22 13:05:00|2708.28|2706.48|2706.03|2704.23|2708.53|2706.73|2705.9|2704.1|0
1637586600000|2021-11-22 13:10:00|2706.28|2704.48|2705.03|2703.23|2707.03|2705.23|2705.03|2703.23|0
1637586900000|2021-11-22 13:15:00|2704.78|2702.98|2703.78|2701.98|2705.28|2703.48|2703.28|2701.48|0
1637587200000|2021-11-22 13:20:00|2703.53|2701.73|2705.03|2703.23|2705.03|2703.23|2703.28|2701.48|0
1637587500000|2021-11-22 13:25:00|2704.78|2702.98|2706.03|2704.23|2706.03|2704.23|2704.78|2702.98|0
1637587800000|2021-11-22 13:30:00|2705.78|2703.98|2708.53|2706.73|2708.78|2706.98|2705.78|2703.98|0
1637588100000|2021-11-22 13:35:00|2708.28|2706.48|2708.28|2706.48|2708.53|2706.73|2707.53|2705.73|0
1637588400000|2021-11-22 13:40:00|2708.03|2706.23|2708.03|2706.23|2708.78|2706.98|2707.03|2705.23|0
1637588700000|2021-11-22 13:45:00|2708.28|2706.48|2708.28|2706.48|2708.78|2706.98|2708.03|2706.23|0
1637589000000|2021-11-22 13:50:00|2708.03|2706.23|2709.28|2707.48|2709.53|2707.73|2707.78|2705.98|0
1637589300000|2021-11-22 13:55:00|2709.53|2707.73|2710.78|2708.98|2712.03|2710.23|2709.53|2707.73|0
1637589600000|2021-11-22 14:00:00|2711.28|2709.48|2715.78|2713.98|2716.78|2714.98|2710.53|2708.73|0
1637589900000|2021-11-22 14:05:00|2715.53|2713.73|2714.53|2712.73|2715.53|2713.73|2713.28|2711.48|0
1637590200000|2021-11-22 14:10:00|2714.28|2712.48|2713.78|2711.98|2715.78|2713.98|2713.78|2711.98|0
1637590500000|2021-11-22 14:15:00|2713.53|2711.73|2712.78|2710.98|2714.28|2712.48|2712.03|2710.23|0
1637590800000|2021-11-22 14:20:00|2712.53|2710.73|2710.53|2708.73|2712.78|2710.98|2710.53|2708.73|0
1637591100000|2021-11-22 14:25:00|2710.78|2708.98|2713.53|2711.73|2714.03|2712.23|2710.53|2708.73|0
1637591400000|2021-11-22 14:30:00|2714.28|2712.48|2717.78|2715.98|2719.53|2717.73|2713.53|2711.73|0
1637591700000|2021-11-22 14:35:00|2718.03|2716.23|2720.28|2718.48|2722.28|2720.48|2718.03|2716.23|0
1637592000000|2021-11-22 14:40:00|2721.28|2719.48|2722.53|2720.73|2722.53|2720.73|2717.28|2715.48|0
1637592300000|2021-11-22 14:45:00|2723.28|2721.48|2729.53|2727.73|2729.53|2727.73|2720.03|2718.23|0
1637592600000|2021-11-22 14:50:00|2730.03|2728.23|2731.15|2729.35|2732.53|2730.73|2728.28|2726.48|0
1637592900000|2021-11-22 14:55:00|2731.78|2729.98|2732.78|2730.98|2733.78|2731.98|2730.28|2728.48|0
1637593200000|2021-11-22 15:00:00|2733.78|2731.98|2737.03|2735.23|2739.78|2737.98|2733.53|2731.73|0
1637593500000|2021-11-22 15:05:00|2737.53|2735.73|2737.78|2735.98|2737.78|2735.98|2735.03|2733.23|0
1637593800000|2021-11-22 15:10:00|2738.03|2736.23|2738.53|2736.73|2739.28|2737.48|2737.28|2735.48|0
1637594100000|2021-11-22 15:15:00|2739.28|2737.48|2738.78|2736.98|2741.03|2739.23|2738.53|2736.73|0
1637594400000|2021-11-22 15:20:00|2738.53|2736.73|2740.53|2738.73|2740.53|2738.73|2738.28|2736.48|0
1637594700000|2021-11-22 15:25:00|2740.28|2738.48|2738.03|2736.23|2740.28|2738.48|2737.03|2735.23|0
1637595000000|2021-11-22 15:30:00|2738.28|2736.48|2739.78|2737.98|2740.53|2738.73|2738.28|2736.48|0
1637595300000|2021-11-22 15:35:00|2740.03|2738.23|2738.53|2736.73|2740.03|2738.23|2738.28|2736.48|0
1637595600000|2021-11-22 15:40:00|2738.78|2736.98|2737.78|2735.98|2739.03|2737.23|2737.78|2735.98|0
1637595900000|2021-11-22 15:45:00|2737.53|2735.73|2736.03|2734.23|2737.78|2735.98|2735.53|2733.73|0
1637596200000|2021-11-22 15:50:00|2736.28|2734.48|2735.53|2733.73|2737.53|2735.73|2735.28|2733.48|0
1637596500000|2021-11-22 15:55:00|2735.78|2733.98|2734.03|2732.23|2736.28|2734.48|2732.53|2730.73|0
1637596800000|2021-11-22 16:00:00|2734.28|2732.48|2731.03|2729.23|2734.78|2732.98|2730.53|2728.73|0
1637597100000|2021-11-22 16:05:00|2730.53|2728.73|2728.78|2726.98|2731.78|2729.98|2727.78|2725.98|0
1637597400000|2021-11-22 16:10:00|2728.53|2726.73|2729.78|2727.98|2730.28|2728.48|2727.78|2725.98|0
1637597700000|2021-11-22 16:15:00|2729.53|2727.73|2728.78|2726.98|2730.03|2728.23|2728.53|2726.73|0
1637598000000|2021-11-22 16:20:00|2729.03|2727.23|2729.28|2727.48|2730.53|2728.73|2727.28|2725.48|0
1637598300000|2021-11-22 16:25:00|2729.03|2727.23|2727.78|2725.98|2729.28|2727.48|2726.28|2724.48|0
1637598600000|2021-11-22 16:30:00|2728.03|2726.23|2729.53|2727.73|2730.15|2728.35|2726.78|2724.98|0
1637598900000|2021-11-22 16:35:00|2729.03|2727.23|2728.28|2726.48|2730.53|2728.73|2727.53|2725.73|0
1637599200000|2021-11-22 16:40:00|2728.03|2726.23|2724.28|2722.48|2728.53|2726.73|2724.03|2722.23|0
1637599500000|2021-11-22 16:45:00|2724.53|2722.73|2718.78|2716.98|2725.53|2723.73|2718.53|2716.73|0
1637599800000|2021-11-22 16:50:00|2719.28|2717.48|2709.03|2707.23|2720.03|2718.23|2708.78|2706.98|0
1637600100000|2021-11-22 16:55:00|2708.28|2706.48|2707.03|2705.23|2709.03|2707.23|2698.53|2696.73|0
1637600400000|2021-11-22 17:00:00|2706.53|2704.73|2708.78|2706.98|2712.03|2710.23|2702.78|2700.98|0
1637600700000|2021-11-22 17:05:00|2709.03|2707.23|2708.53|2706.73|2711.28|2709.48|2706.28|2704.48|0
1637601000000|2021-11-22 17:10:00|2708.78|2706.98|2707.53|2705.73|2711.53|2709.73|2707.03|2705.23|0
1637601300000|2021-11-22 17:15:00|2708.03|2706.23|2707.03|2705.23|2712.53|2710.73|2705.28|2703.48|0
1637601600000|2021-11-22 17:20:00|2707.53|2705.73|2703.03|2701.23|2708.03|2706.23|2702.53|2700.73|0
1637601900000|2021-11-22 17:25:00|2704.03|2702.23|2708.78|2706.98|2710.28|2708.48|2703.28|2701.48|0
1637602200000|2021-11-22 17:30:00|2708.53|2706.73|2711.03|2709.23|2711.78|2709.98|2707.78|2705.98|0
1637602500000|2021-11-22 17:35:00|2710.78|2708.98|2713.53|2711.73|2714.15|2712.35|2709.28|2707.48|0
1637602800000|2021-11-22 17:40:00|2714.03|2712.23|2716.78|2714.98|2717.28|2715.48|2713.53|2711.73|0
1637603100000|2021-11-22 17:45:00|2716.53|2714.73|2716.28|2714.48|2717.28|2715.48|2714.53|2712.73|0
1637603400000|2021-11-22 17:50:00|2716.53|2714.73|2711.78|2709.98|2716.78|2714.98|2711.03|2709.23|0
1637603700000|2021-11-22 17:55:00|2712.03|2710.23|2712.78|2710.98|2715.28|2713.48|2710.78|2708.98|0
1637604000000|2021-11-22 18:00:00|2712.53|2710.73|2710.53|2708.73|2712.78|2710.98|2709.28|2707.48|0
1637604300000|2021-11-22 18:05:00|2710.28|2708.48|2710.28|2708.48|2712.78|2710.98|2710.03|2708.23|0
1637604600000|2021-11-22 18:10:00|2710.53|2708.73|2712.03|2710.23|2712.78|2710.98|2710.28|2708.48|0
1637604900000|2021-11-22 18:15:00|2712.78|2710.98|2715.53|2713.73|2715.78|2713.98|2712.28|2710.48|0
1637605200000|2021-11-22 18:20:00|2715.28|2713.48|2716.53|2714.73|2717.03|2715.23|2714.53|2712.73|0
1637605500000|2021-11-22 18:25:00|2716.78|2714.98|2715.53|2713.73|2717.03|2715.23|2714.28|2712.48|0
1637605800000|2021-11-22 18:30:00|2715.78|2713.98|2715.53|2713.73|2717.53|2715.73|2715.28|2713.48|0
1637606100000|2021-11-22 18:35:00|2715.78|2713.98|2714.78|2712.98|2717.53|2715.73|2714.53|2712.73|0
1637606400000|2021-11-22 18:40:00|2714.65|2712.85|2715.53|2713.73|2715.78|2713.98|2712.53|2710.73|0
1637606700000|2021-11-22 18:45:00|2715.28|2713.48|2713.78|2711.98|2716.03|2714.23|2713.78|2711.98|0
1637607000000|2021-11-22 18:50:00|2713.65|2711.85|2713.78|2711.98|2715.28|2713.48|2713.28|2711.48|0
1637607300000|2021-11-22 18:55:00|2714.03|2712.23|2712.78|2710.98|2715.28|2713.48|2712.28|2710.48|0
1637607600000|2021-11-22 19:00:00|2713.28|2711.48|2718.28|2716.48|2718.53|2716.73|2711.78|2709.98|0
1637607900000|2021-11-22 19:05:00|2718.03|2716.23|2716.03|2714.23|2718.53|2716.73|2715.53|2713.73|0
1637608200000|2021-11-22 19:10:00|2716.28|2714.48|2717.03|2715.23|2717.03|2715.23|2714.53|2712.73|0
1637608500000|2021-11-22 19:15:00|2716.78|2714.98|2716.03|2714.23|2717.78|2715.98|2715.53|2713.73|0
1637608800000|2021-11-22 19:20:00|2716.15|2714.35|2716.28|2714.48|2717.28|2715.48|2714.53|2712.73|0
1637609100000|2021-11-22 19:25:00|2715.78|2713.98|2716.03|2714.23|2716.28|2714.48|2714.03|2712.23|0
1637609400000|2021-11-22 19:30:00|2715.78|2713.98|2717.03|2715.23|2719.03|2717.23|2715.53|2713.73|0
1637609700000|2021-11-22 19:35:00|2716.78|2714.98|2719.53|2717.73|2720.03|2718.23|2716.78|2714.98|0
1637610000000|2021-11-22 19:40:00|2719.28|2717.48|2719.53|2717.73|2720.28|2718.48|2718.28|2716.48|0
1637610300000|2021-11-22 19:45:00|2719.78|2717.98|2721.28|2719.48|2722.28|2720.48|2718.78|2716.98|0
1637610600000|2021-11-22 19:50:00|2721.53|2719.73|2724.03|2722.23|2724.28|2722.48|2721.53|2719.73|0
1637610900000|2021-11-22 19:55:00|2724.28|2722.48|2723.28|2721.48|2724.53|2722.73|2722.28|2720.48|0
1637611200000|2021-11-22 20:00:00|2723.53|2721.73|2726.53|2724.73|2727.53|2725.73|2722.03|2720.23|0
1637611500000|2021-11-22 20:05:00|2726.78|2724.98|2727.28|2725.48|2727.53|2725.73|2725.53|2723.73|0
1637611800000|2021-11-22 20:10:00|2727.53|2725.73|2725.53|2723.73|2729.78|2727.98|2725.28|2723.48|0
1637612100000|2021-11-22 20:15:00|2725.28|2723.48|2723.03|2721.23|2725.78|2723.98|2722.78|2720.98|0
1637612400000|2021-11-22 20:20:00|2723.28|2721.48|2722.53|2720.73|2724.53|2722.73|2721.78|2719.98|0
1637612700000|2021-11-22 20:25:00|2722.78|2720.98|2719.03|2717.23|2723.28|2721.48|2719.03|2717.23|0
1637613000000|2021-11-22 20:30:00|2718.78|2716.98|2718.53|2716.73|2719.28|2717.48|2717.53|2715.73|0
1637613300000|2021-11-22 20:35:00|2718.03|2716.23|2715.03|2713.23|2719.78|2717.98|2715.03|2713.23|0
1637613600000|2021-11-22 20:40:00|2715.28|2713.48|2707.03|2705.23|2716.03|2714.23|2706.78|2704.98|0
1637613900000|2021-11-22 20:45:00|2706.78|2704.98|2702.28|2700.48|2710.03|2708.23|2702.03|2700.23|0
1637614200000|2021-11-22 20:50:00|2701.15|2699.35|2689.03|2687.23|2701.28|2699.48|2689.03|2687.23|0
1637614500000|2021-11-22 20:55:00|2688.78|2686.98|2680.03|2678.23|2689.78|2687.98|2679.53|2677.73|0
1637614800000|2021-11-22 21:00:00|2681.03|2679.23|2680.03|2678.23|2681.03|2679.23|2675.28|2673.48|0
1637615100000|2021-11-22 21:05:00|2680.28|2678.48|2680.78|2678.98|2681.53|2679.73|2679.78|2677.98|0
1637615400000|2021-11-22 21:10:00|2681.03|2679.23|2684.28|2682.48|2684.53|2682.73|2680.78|2678.98|0
1637615700000|2021-11-22 21:15:00|2682.98|2680.78|2682.48|2680.28|2682.98|2680.78|2681.23|2679.03|0
1637616000000|2021-11-22 21:20:00|2682.73|2680.53|2683.48|2681.28|2684.23|2682.03|2682.23|2680.03|0
1637616300000|2021-11-22 21:25:00|2683.73|2681.53|2681.48|2679.28|2684.23|2682.03|2681.48|2679.28|0
1637616600000|2021-11-22 21:30:00|2681.23|2679.03|2680.48|2678.28|2682.73|2680.53|2679.98|2677.78|0
1637616900000|2021-11-22 21:35:00|2680.23|2678.03|2679.98|2677.78|2680.48|2678.28|2678.48|2676.28|0
1637617200000|2021-11-22 21:40:00|2679.73|2677.53|2681.48|2679.28|2681.73|2679.53|2679.73|2677.53|0
1637617500000|2021-11-22 21:45:00|2681.73|2679.53|2681.48|2679.28|2681.98|2679.78|2680.73|2678.53|0
1637617800000|2021-11-22 21:50:00|2681.73|2679.53|2683.48|2681.28|2683.48|2681.28|2681.23|2679.03|0
1637618100000|2021-11-22 21:55:00|2683.73|2681.53|2685.1|2682.9|2685.23|2683.03|2683.73|2681.53|0
1637618400000|2021-11-22 22:00:00|2685.06|2682.86|2685.21|2683.01|2685.53|2683.33|2684.73|2682.53|0
1637618700000|2021-11-22 22:05:00|2685.39|2683.19|2684.91|2682.71|2685.39|2683.19|2684.91|2682.71|0
1637619000000|2021-11-22 22:10:00|2684.87|2682.67|2684.97|2682.77|2684.97|2682.77|2684.87|2682.67|0
1637619300000|2021-11-22 22:15:00|2685.01|2682.81|2684.75|2682.55|2685.01|2682.81|2684.75|2682.55|0
1637619600000|2021-11-22 22:20:00|2684.71|2682.51|2684.79|2682.59|2684.9|2682.7|2684.71|2682.51|0
1637619900000|2021-11-22 22:25:00|2684.9|2682.7|2684.64|2682.44|2684.9|2682.7|2684.64|2682.44|0
1637620200000|2021-11-22 22:30:00|2684.6|2682.4|2684.53|2682.33|2684.71|2682.51|2684.53|2682.33|0
1637620500000|2021-11-22 22:35:00|2684.42|2682.22|2684.6|2682.4|2684.6|2682.4|2684.42|2682.22|0
1637620800000|2021-11-22 22:40:00|2684.57|2682.37|2684.57|2682.37|2684.6|2682.4|2684.57|2682.37|0
1637621100000|2021-11-22 22:45:00|2684.31|2682.11|2684.68|2682.48|2684.68|2682.48|2684.31|2682.11|0
1637621400000|2021-11-22 22:50:00|2684.71|2682.51|2684.68|2682.48|2684.79|2682.59|2684.57|2682.37|0
1637621700000|2021-11-22 22:55:00|2684.79|2682.59|2684.77|2682.57|2685.1|2682.9|2684.68|2682.48|0
1637622000000|2021-11-22 23:00:00|2686.1|2683.9|2688.23|2686.03|2688.73|2686.53|2686.1|2683.9|0
1637622300000|2021-11-22 23:05:00|2688.35|2686.15|2687.98|2685.78|2688.73|2686.53|2686.73|2684.53|0
1637622600000|2021-11-22 23:10:00|2688.23|2686.03|2687.73|2685.53|2688.73|2686.53|2687.73|2685.53|0
1637622900000|2021-11-22 23:15:00|2687.98|2685.78|2687.73|2685.53|2688.73|2686.53|2687.48|2685.28|0
1637623200000|2021-11-22 23:20:00|2687.98|2685.78|2687.23|2685.03|2687.98|2685.78|2686.73|2684.53|0
1637623500000|2021-11-22 23:25:00|2686.98|2684.78|2687.48|2685.28|2687.73|2685.53|2686.73|2684.53|0
1637623800000|2021-11-22 23:30:00|2687.6|2685.4|2686.48|2684.28|2687.73|2685.53|2685.98|2683.78|0
1637624100000|2021-11-22 23:35:00|2686.23|2684.03|2686.98|2684.78|2687.23|2685.03|2686.23|2684.03|0
1637624400000|2021-11-22 23:40:00|2686.85|2684.65|2685.73|2683.53|2687.48|2685.28|2685.73|2683.53|0
1637624700000|2021-11-22 23:45:00|2685.98|2683.78|2685.48|2683.28|2686.23|2684.03|2684.98|2682.78|0
1637625000000|2021-11-22 23:50:00|2685.6|2683.4|2686.23|2684.03|2686.48|2684.28|2685.6|2683.4|0
1637625300000|2021-11-22 23:55:00|2686.48|2684.28|2686.23|2684.03|2686.73|2684.53|2685.98|2683.78|0
1637625600000|2021-11-23 00:00:00|2686.48|2684.28|2685.23|2683.03|2686.48|2684.28|2683.73|2681.53|0
1637625900000|2021-11-23 00:05:00|2684.98|2682.78|2684.98|2682.78|2685.23|2683.03|2683.48|2681.28|0
1637626200000|2021-11-23 00:10:00|2685.23|2683.03|2685.48|2683.28|2685.98|2683.78|2684.73|2682.53|0
1637626500000|2021-11-23 00:15:00|2685.23|2683.03|2687.73|2685.53|2687.98|2685.78|2685.23|2683.03|0
1637626800000|2021-11-23 00:20:00|2687.48|2685.28|2687.85|2685.65|2688.23|2686.03|2686.98|2684.78|0
1637627100000|2021-11-23 00:25:00|2687.98|2685.78|2689.98|2687.78|2689.98|2687.78|2687.85|2685.65|0
1637627400000|2021-11-23 00:30:00|2689.73|2687.53|2688.48|2686.28|2689.98|2687.78|2687.73|2685.53|0
1637627700000|2021-11-23 00:35:00|2688.73|2686.53|2687.73|2685.53|2688.98|2686.78|2687.48|2685.28|0
1637628000000|2021-11-23 00:40:00|2687.98|2685.78|2688.73|2686.53|2688.98|2686.78|2687.98|2685.78|0
1637628300000|2021-11-23 00:45:00|2688.98|2686.78|2687.73|2685.53|2688.98|2686.78|2687.48|2685.28|0
1637628600000|2021-11-23 00:50:00|2687.98|2685.78|2686.73|2684.53|2687.98|2685.78|2686.48|2684.28|0
1637628900000|2021-11-23 00:55:00|2686.98|2684.78|2687.23|2685.03|2687.48|2685.28|2686.73|2684.53|0
1637629200000|2021-11-23 01:00:00|2687.48|2685.28|2687.1|2684.9|2688.48|2686.28|2686.98|2684.78|0
1637629500000|2021-11-23 01:05:00|2687.23|2685.03|2686.73|2684.53|2687.73|2685.53|2686.23|2684.03|0
1637629800000|2021-11-23 01:10:00|2686.48|2684.28|2684.23|2682.03|2686.73|2684.53|2684.23|2682.03|0
1637630100000|2021-11-23 01:15:00|2683.98|2681.78|2683.48|2681.28|2683.98|2681.78|2682.23|2680.03|0
1637630400000|2021-11-23 01:20:00|2683.73|2681.53|2682.98|2680.78|2683.73|2681.53|2682.48|2680.28|0
1637630700000|2021-11-23 01:25:00|2682.73|2680.53|2683.23|2681.03|2683.98|2681.78|2682.73|2680.53|0
1637631000000|2021-11-23 01:30:00|2683.48|2681.28|2685.35|2683.15|2685.73|2683.53|2682.98|2680.78|0
1637631300000|2021-11-23 01:35:00|2685.23|2683.03|2685.98|2683.78|2686.23|2684.03|2684.73|2682.53|0
1637631600000|2021-11-23 01:40:00|2686.23|2684.03|2684.98|2682.78|2686.23|2684.03|2684.48|2682.28|0
1637631900000|2021-11-23 01:45:00|2684.73|2682.53|2682.48|2680.28|2684.85|2682.65|2681.23|2679.03|0
1637632200000|2021-11-23 01:50:00|2682.73|2680.53|2681.98|2679.78|2683.98|2681.78|2681.98|2679.78|0
1637632500000|2021-11-23 01:55:00|2681.73|2679.53|2682.73|2680.53|2682.98|2680.78|2681.23|2679.03|0
1637632800000|2021-11-23 02:00:00|2682.98|2680.78|2681.48|2679.28|2683.23|2681.03|2681.48|2679.28|0
1637633100000|2021-11-23 02:05:00|2680.48|2678.28|2680.73|2678.53|2681.73|2679.53|2679.73|2677.53|0
1637633400000|2021-11-23 02:10:00|2680.48|2678.28|2681.6|2679.4|2682.48|2680.28|2680.23|2678.03|0
1637633700000|2021-11-23 02:15:00|2681.73|2679.53|2681.23|2679.03|2682.73|2680.53|2681.23|2679.03|0
1637634000000|2021-11-23 02:20:00|2681.48|2679.28|2678.73|2676.53|2681.98|2679.78|2678.73|2676.53|0
1637634300000|2021-11-23 02:25:00|2678.48|2676.28|2676.98|2674.78|2678.98|2676.78|2675.98|2673.78|0
1637634600000|2021-11-23 02:30:00|2675.73|2673.53|2673.73|2671.53|2676.23|2674.03|2672.73|2670.53|0
1637634900000|2021-11-23 02:35:00|2673.98|2671.78|2675.73|2673.53|2675.98|2673.78|2673.48|2671.28|0
1637635200000|2021-11-23 02:40:00|2675.98|2673.78|2675.98|2673.78|2676.23|2674.03|2674.98|2672.78|0
1637635500000|2021-11-23 02:45:00|2676.23|2674.03|2675.23|2673.03|2676.23|2674.03|2674.73|2672.53|0
1637635800000|2021-11-23 02:50:00|2675.48|2673.28|2677.23|2675.03|2677.48|2675.28|2675.23|2673.03|0
1637636100000|2021-11-23 02:55:00|2677.48|2675.28|2679.48|2677.28|2679.98|2677.78|2677.48|2675.28|0
1637636400000|2021-11-23 03:00:00|2679.98|2677.78|2681.23|2679.03|2681.98|2679.78|2679.23|2677.03|0
1637636700000|2021-11-23 03:05:00|2681.48|2679.28|2679.98|2677.78|2681.48|2679.28|2679.23|2677.03|0
1637637000000|2021-11-23 03:10:00|2679.73|2677.53|2679.98|2677.78|2680.23|2678.03|2679.48|2677.28|0
1637637300000|2021-11-23 03:15:00|2680.23|2678.03|2679.98|2677.78|2681.23|2679.03|2679.73|2677.53|0
1637637600000|2021-11-23 03:20:00|2679.73|2677.53|2680.98|2678.78|2680.98|2678.78|2679.73|2677.53|0
1637637900000|2021-11-23 03:25:00|2680.73|2678.53|2681.23|2679.03|2682.23|2680.03|2680.73|2678.53|0
1637638200000|2021-11-23 03:30:00|2680.98|2678.78|2680.98|2678.78|2680.98|2678.78|2680.23|2678.03|0
1637638500000|2021-11-23 03:35:00|2680.85|2678.65|2679.98|2677.78|2680.98|2678.78|2679.98|2677.78|0
1637638800000|2021-11-23 03:40:00|2680.23|2678.03|2679.73|2677.53|2680.23|2678.03|2679.23|2677.03|0
1637639100000|2021-11-23 03:45:00|2679.98|2677.78|2678.85|2676.65|2679.98|2677.78|2677.98|2675.78|0
1637639400000|2021-11-23 03:50:00|2678.73|2676.53|2679.73|2677.53|2679.73|2677.53|2678.48|2676.28|0
1637639700000|2021-11-23 03:55:00|2679.6|2677.4|2679.48|2677.28|2680.23|2678.03|2679.23|2677.03|0
1637640000000|2021-11-23 04:00:00|2679.98|2677.78|2681.23|2679.03|2681.73|2679.53|2679.73|2677.53|0
1637640300000|2021-11-23 04:05:00|2681.48|2679.28|2680.23|2678.03|2681.98|2679.78|2680.23|2678.03|0
1637640600000|2021-11-23 04:10:00|2680.35|2678.15|2680.23|2678.03|2680.73|2678.53|2679.98|2677.78|0
1637640900000|2021-11-23 04:15:00|2680.48|2678.28|2679.98|2677.78|2680.98|2678.78|2679.73|2677.53|0
1637641200000|2021-11-23 04:20:00|2680.23|2678.03|2680.23|2678.03|2680.48|2678.28|2679.98|2677.78|0
1637641500000|2021-11-23 04:25:00|2680.35|2678.15|2680.23|2678.03|2680.73|2678.53|2679.98|2677.78|0
1637641800000|2021-11-23 04:30:00|2679.98|2677.78|2680.23|2678.03|2680.35|2678.15|2679.73|2677.53|0
1637642100000|2021-11-23 04:35:00|2680.1|2677.9|2680.73|2678.53|2681.1|2678.9|2679.98|2677.78|0
1637642400000|2021-11-23 04:40:00|2680.48|2678.28|2679.73|2677.53|2680.73|2678.53|2679.48|2677.28|0
1637642700000|2021-11-23 04:45:00|2679.98|2677.78|2680.48|2678.28|2680.73|2678.53|2679.98|2677.78|0
1637643000000|2021-11-23 04:50:00|2680.73|2678.53|2681.73|2679.53|2681.98|2679.78|2680.48|2678.28|0
1637643300000|2021-11-23 04:55:00|2681.85|2679.65|2682.48|2680.28|2683.23|2681.03|2681.85|2679.65|0
1637643600000|2021-11-23 05:00:00|2682.6|2680.4|2680.98|2678.78|2683.48|2681.28|2680.98|2678.78|0
1637643900000|2021-11-23 05:05:00|2680.73|2678.53|2681.23|2679.03|2681.48|2679.28|2680.73|2678.53|0
1637644200000|2021-11-23 05:10:00|2680.98|2678.78|2679.73|2677.53|2680.98|2678.78|2679.73|2677.53|0
1637644500000|2021-11-23 05:15:00|2679.48|2677.28|2678.98|2676.78|2679.73|2677.53|2678.98|2676.78|0
1637644800000|2021-11-23 05:20:00|2678.85|2676.65|2678.48|2676.28|2678.98|2676.78|2677.98|2675.78|0
1637645100000|2021-11-23 05:25:00|2678.73|2676.53|2677.48|2675.28|2678.73|2676.53|2677.23|2675.03|0
1637645400000|2021-11-23 05:30:00|2676.98|2674.78|2676.73|2674.53|2676.98|2674.78|2675.98|2673.78|0
1637645700000|2021-11-23 05:35:00|2676.98|2674.78|2675.98|2673.78|2676.98|2674.78|2674.98|2672.78|0
1637646000000|2021-11-23 05:40:00|2676.23|2674.03|2671.48|2669.28|2676.48|2674.28|2671.48|2669.28|0
1637646300000|2021-11-23 05:45:00|2670.98|2668.78|2672.48|2670.28|2672.98|2670.78|2670.98|2668.78|0
1637646600000|2021-11-23 05:50:00|2672.35|2670.15|2671.98|2669.78|2672.48|2670.28|2671.23|2669.03|0
1637646900000|2021-11-23 05:55:00|2672.23|2670.03|2673.98|2671.78|2673.98|2671.78|2671.98|2669.78|0
1637647200000|2021-11-23 06:00:00|2673.73|2671.53|2675.48|2673.28|2675.98|2673.78|2673.48|2671.28|0
1637647500000|2021-11-23 06:05:00|2675.73|2673.53|2675.98|2673.78|2676.98|2674.78|2675.73|2673.53|0
1637647800000|2021-11-23 06:10:00|2676.23|2674.03|2675.73|2673.53|2676.23|2674.03|2675.23|2673.03|0
1637648100000|2021-11-23 06:15:00|2675.6|2673.4|2674.23|2672.03|2675.73|2673.53|2674.23|2672.03|0
1637648400000|2021-11-23 06:20:00|2674.35|2672.15|2671.48|2669.28|2674.73|2672.53|2671.48|2669.28|0
1637648700000|2021-11-23 06:25:00|2671.73|2669.53|2670.6|2668.4|2672.98|2670.78|2670.23|2668.03|0
1637649000000|2021-11-23 06:30:00|2670.98|2668.78|2674.48|2672.28|2674.85|2672.65|2669.85|2667.65|0
1637649300000|2021-11-23 06:35:00|2674.23|2672.03|2673.48|2671.28|2674.23|2672.03|2671.98|2669.78|0
1637649600000|2021-11-23 06:40:00|2673.73|2671.53|2675.48|2673.28|2675.73|2673.53|2673.73|2671.53|0
1637649900000|2021-11-23 06:45:00|2675.6|2673.4|2674.98|2672.78|2676.48|2674.28|2674.73|2672.53|0
1637650200000|2021-11-23 06:50:00|2674.73|2672.53|2674.23|2672.03|2674.98|2672.78|2673.73|2671.53|0
1637650500000|2021-11-23 06:55:00|2673.98|2671.78|2674.98|2672.78|2675.48|2673.28|2673.48|2671.28|0
1637650800000|2021-11-23 07:00:00|2674.73|2672.53|2674.48|2672.28|2675.73|2673.53|2672.73|2670.53|0
1637651100000|2021-11-23 07:05:00|2673.98|2671.78|2665.98|2663.78|2673.98|2671.78|2663.73|2661.53|0
1637651400000|2021-11-23 07:10:00|2665.73|2663.53|2663.48|2661.28|2666.98|2664.78|2662.98|2660.78|0
1637651700000|2021-11-23 07:15:00|2663.23|2661.03|2664.48|2662.28|2665.73|2663.53|2662.98|2660.78|0
1637652000000|2021-11-23 07:20:00|2664.73|2662.53|2667.48|2665.28|2668.98|2666.78|2663.48|2661.28|0
1637652300000|2021-11-23 07:25:00|2666.98|2664.78|2666.85|2664.65|2668.23|2666.03|2665.48|2663.28|0
1637652600000|2021-11-23 07:30:00|2666.98|2664.78|2665.98|2663.78|2667.23|2665.03|2665.48|2663.28|0
1637652900000|2021-11-23 07:35:00|2665.73|2663.53|2663.48|2661.28|2666.48|2664.28|2660.48|2658.28|0
1637653200000|2021-11-23 07:40:00|2663.23|2661.03|2667.98|2665.78|2668.98|2666.78|2662.73|2660.53|0
1637653500000|2021-11-23 07:45:00|2667.73|2665.53|2666.98|2664.78|2668.23|2666.03|2666.23|2664.03|0
1637653800000|2021-11-23 07:50:00|2666.73|2664.53|2671.98|2669.78|2672.48|2670.28|2666.73|2664.53|0
1637654100000|2021-11-23 07:55:00|2672.48|2670.28|2670.73|2668.53|2673.98|2671.78|2670.48|2668.28|0
1637654400000|2021-11-23 08:00:00|2670.6|2668.4|2669.73|2667.53|2673.48|2671.28|2669.48|2667.28|0
1637654700000|2021-11-23 08:05:00|2669.4|2667.6|2668.78|2666.98|2669.4|2667.6|2666.03|2664.23|0
1637655000000|2021-11-23 08:10:00|2669.03|2667.23|2667.28|2665.48|2671.9|2670.1|2665.78|2663.98|0
1637655300000|2021-11-23 08:15:00|2667.78|2665.98|2666.53|2664.73|2670.28|2668.48|2666.03|2664.23|0
1637655600000|2021-11-23 08:20:00|2666.78|2664.98|2665.15|2663.35|2668.28|2666.48|2663.53|2661.73|0
1637655900000|2021-11-23 08:25:00|2665.28|2663.48|2660.53|2658.73|2665.53|2663.73|2660.03|2658.23|0
1637656200000|2021-11-23 08:30:00|2660.03|2658.23|2660.78|2658.98|2661.53|2659.73|2655.53|2653.73|0
1637656500000|2021-11-23 08:35:00|2661.03|2659.23|2663.03|2661.23|2665.28|2663.48|2660.53|2658.73|0
1637656800000|2021-11-23 08:40:00|2662.78|2660.98|2662.78|2660.98|2662.78|2660.98|2660.03|2658.23|0
1637657100000|2021-11-23 08:45:00|2663.28|2661.48|2659.53|2657.73|2664.53|2662.73|2658.78|2656.98|0
1637657400000|2021-11-23 08:50:00|2659.65|2657.85|2665.03|2663.23|2665.53|2663.73|2659.53|2657.73|0
1637657700000|2021-11-23 08:55:00|2665.28|2663.48|2666.9|2665.1|2667.03|2665.23|2663.03|2661.23|0
1637658000000|2021-11-23 09:00:00|2666.78|2664.98|2665.28|2663.48|2669.53|2667.73|2665.03|2663.23|0
1637658300000|2021-11-23 09:05:00|2664.9|2663.1|2663.78|2661.98|2665.78|2663.98|2663.28|2661.48|0
1637658600000|2021-11-23 09:10:00|2664.03|2662.23|2665.03|2663.23|2665.03|2663.23|2662.28|2660.48|0
1637658900000|2021-11-23 09:15:00|2664.78|2662.98|2668.53|2666.73|2669.53|2667.73|2663.53|2661.73|0
1637659200000|2021-11-23 09:20:00|2668.65|2666.85|2671.78|2669.98|2671.78|2669.98|2667.78|2665.98|0
1637659500000|2021-11-23 09:25:00|2671.53|2669.73|2668.28|2666.48|2671.53|2669.73|2668.03|2666.23|0
1637659800000|2021-11-23 09:30:00|2668.53|2666.73|2668.28|2666.48|2670.03|2668.23|2667.03|2665.23|0
1637660100000|2021-11-23 09:35:00|2668.53|2666.73|2671.53|2669.73|2673.03|2671.23|2668.03|2666.23|0
1637660400000|2021-11-23 09:40:00|2671.28|2669.48|2671.78|2669.98|2673.28|2671.48|2671.28|2669.48|0
1637660700000|2021-11-23 09:45:00|2671.53|2669.73|2674.28|2672.48|2677.78|2675.98|2671.53|2669.73|0
1637661000000|2021-11-23 09:50:00|2674.78|2672.98|2673.28|2671.48|2676.03|2674.23|2673.03|2671.23|0
1637661300000|2021-11-23 09:55:00|2673.53|2671.73|2676.03|2674.23|2676.03|2674.23|2673.28|2671.48|0
1637661600000|2021-11-23 10:00:00|2676.53|2674.73|2676.78|2674.98|2677.78|2675.98|2676.53|2674.73|0
1637661900000|2021-11-23 10:05:00|2677.03|2675.23|2676.78|2674.98|2677.78|2675.98|2676.28|2674.48|0
1637662200000|2021-11-23 10:10:00|2677.03|2675.23|2678.78|2676.98|2679.28|2677.48|2676.78|2674.98|0
1637662500000|2021-11-23 10:15:00|2679.03|2677.23|2679.53|2677.73|2680.78|2678.98|2678.78|2676.98|0
1637662800000|2021-11-23 10:20:00|2679.65|2677.85|2678.78|2676.98|2679.9|2678.1|2678.78|2676.98|0
1637663100000|2021-11-23 10:25:00|2679.03|2677.23|2678.03|2676.23|2679.4|2677.6|2677.78|2675.98|0
1637663400000|2021-11-23 10:30:00|2678.28|2676.48|2677.03|2675.23|2678.53|2676.73|2676.53|2674.73|0
1637663700000|2021-11-23 10:35:00|2677.28|2675.48|2677.78|2675.98|2678.9|2677.1|2677.03|2675.23|0
1637664000000|2021-11-23 10:40:00|2678.03|2676.23|2679.4|2677.6|2680.78|2678.98|2678.03|2676.23|0
1637664300000|2021-11-23 10:45:00|2679.78|2677.98|2676.78|2674.98|2679.78|2677.98|2676.53|2674.73|0
1637664600000|2021-11-23 10:50:00|2676.53|2674.73|2678.53|2676.73|2679.03|2677.23|2676.53|2674.73|0
1637664900000|2021-11-23 10:55:00|2678.4|2676.6|2675.78|2673.98|2679.28|2677.48|2675.78|2673.98|0
1637665200000|2021-11-23 11:00:00|2676.53|2674.73|2674.28|2672.48|2677.53|2675.73|2673.28|2671.48|0
1637665500000|2021-11-23 11:05:00|2674.4|2672.6|2672.53|2670.73|2675.78|2673.98|2672.53|2670.73|0
1637665800000|2021-11-23 11:10:00|2672.28|2670.48|2670.78|2668.98|2672.28|2670.48|2669.53|2667.73|0
1637666100000|2021-11-23 11:15:00|2671.53|2669.73|2671.78|2669.98|2672.28|2670.48|2668.53|2666.73|0
1637666400000|2021-11-23 11:20:00|2672.03|2670.23|2672.53|2670.73|2675.03|2673.23|2672.03|2670.23|0
1637666700000|2021-11-23 11:25:00|2672.78|2670.98|2674.53|2672.73|2675.53|2673.73|2672.03|2670.23|0
1637667000000|2021-11-23 11:30:00|2674.78|2672.98|2674.28|2672.48|2675.78|2673.98|2674.03|2672.23|0
1637667300000|2021-11-23 11:35:00|2674.03|2672.23|2675.78|2673.98|2675.78|2673.98|2673.78|2671.98|0
1637667600000|2021-11-23 11:40:00|2675.53|2673.73|2675.78|2673.98|2676.53|2674.73|2675.03|2673.23|0
1637667900000|2021-11-23 11:45:00|2676.03|2674.23|2677.53|2675.73|2678.65|2676.85|2676.03|2674.23|0
1637668200000|2021-11-23 11:50:00|2677.78|2675.98|2680.03|2678.23|2680.28|2678.48|2677.78|2675.98|0
1637668500000|2021-11-23 11:55:00|2679.78|2677.98|2678.28|2676.48|2681.28|2679.48|2678.03|2676.23|0
1637668800000|2021-11-23 12:00:00|2678.65|2676.85|2678.78|2676.98|2679.53|2677.73|2678.53|2676.73|0
1637669100000|2021-11-23 12:05:00|2678.28|2676.48|2681.53|2679.73|2682.78|2680.98|2678.28|2676.48|0
1637669400000|2021-11-23 12:10:00|2681.03|2679.23|2679.15|2677.35|2681.03|2679.23|2678.4|2676.6|0
1637669700000|2021-11-23 12:15:00|2679.28|2677.48|2676.9|2675.1|2679.28|2677.48|2676.78|2674.98|0
1637670000000|2021-11-23 12:20:00|2676.53|2674.73|2679.28|2677.48|2680.78|2678.98|2676.53|2674.73|0
1637670300000|2021-11-23 12:25:00|2679.53|2677.73|2677.03|2675.23|2680.03|2678.23|2677.03|2675.23|0
1637670600000|2021-11-23 12:30:00|2676.78|2674.98|2676.65|2674.85|2677.03|2675.23|2674.28|2672.48|0
1637670900000|2021-11-23 12:35:00|2676.53|2674.73|2677.9|2676.1|2678.53|2676.73|2676.53|2674.73|0
1637671200000|2021-11-23 12:40:00|2678.03|2676.23|2678.28|2676.48|2679.03|2677.23|2677.4|2675.6|0
1637671500000|2021-11-23 12:45:00|2678.53|2676.73|2675.78|2673.98|2678.78|2676.98|2675.65|2673.85|0
1637671800000|2021-11-23 12:50:00|2675.53|2673.73|2677.03|2675.23|2677.53|2675.73|2675.03|2673.23|0
1637672100000|2021-11-23 12:55:00|2676.65|2674.85|2677.03|2675.23|2677.78|2675.98|2676.28|2674.48|0
1637672400000|2021-11-23 13:00:00|2676.78|2674.98|2679.78|2677.98|2679.78|2677.98|2676.03|2674.23|0
1637672700000|2021-11-23 13:05:00|2679.53|2677.73|2677.78|2675.98|2680.53|2678.73|2677.53|2675.73|0
1637673000000|2021-11-23 13:10:00|2677.28|2675.48|2678.03|2676.23|2678.28|2676.48|2677.03|2675.23|0
1637673300000|2021-11-23 13:15:00|2678.53|2676.73|2679.53|2677.73|2679.78|2677.98|2678.03|2676.23|0
1637673600000|2021-11-23 13:20:00|2679.28|2677.48|2678.78|2676.98|2680.03|2678.23|2677.03|2675.23|0
1637673900000|2021-11-23 13:25:00|2679.03|2677.23|2680.53|2678.73|2680.53|2678.73|2678.03|2676.23|0
1637674200000|2021-11-23 13:30:00|2680.28|2678.48|2679.28|2677.48|2680.78|2678.98|2677.78|2675.98|0
1637674500000|2021-11-23 13:35:00|2679.53|2677.73|2680.78|2678.98|2681.28|2679.48|2679.28|2677.48|0
1637674800000|2021-11-23 13:40:00|2680.53|2678.73|2681.28|2679.48|2682.28|2680.48|2679.53|2677.73|0
1637675100000|2021-11-23 13:45:00|2681.03|2679.23|2680.65|2678.85|2682.03|2680.23|2680.28|2678.48|0
1637675400000|2021-11-23 13:50:00|2680.28|2678.48|2679.53|2677.73|2682.03|2680.23|2679.28|2677.48|0
1637675700000|2021-11-23 13:55:00|2679.28|2677.48|2679.65|2677.85|2680.78|2678.98|2679.28|2677.48|0
1637676000000|2021-11-23 14:00:00|2679.78|2677.98|2680.53|2678.73|2680.78|2678.98|2679.03|2677.23|0
1637676300000|2021-11-23 14:05:00|2680.28|2678.48|2679.03|2677.23|2680.78|2678.98|2679.03|2677.23|0
1637676600000|2021-11-23 14:10:00|2679.53|2677.73|2680.53|2678.73|2680.78|2678.98|2679.28|2677.48|0
1637676900000|2021-11-23 14:15:00|2680.78|2678.98|2680.28|2678.48|2680.78|2678.98|2679.53|2677.73|0
1637677200000|2021-11-23 14:20:00|2680.03|2678.23|2680.78|2678.98|2680.78|2678.98|2680.03|2678.23|0
1637677500000|2021-11-23 14:25:00|2680.53|2678.73|2677.03|2675.23|2680.53|2678.73|2676.53|2674.73|0
1637677800000|2021-11-23 14:30:00|2677.53|2675.73|2671.28|2669.48|2681.78|2679.98|2671.28|2669.48|0
1637678100000|2021-11-23 14:35:00|2670.4|2668.6|2675.53|2673.73|2677.28|2675.48|2668.28|2666.48|0
1637678400000|2021-11-23 14:40:00|2674.78|2672.98|2682.53|2680.73|2685.03|2683.23|2674.28|2672.48|0
1637678700000|2021-11-23 14:45:00|2682.28|2680.48|2690.28|2688.48|2692.28|2690.48|2682.28|2680.48|0
1637679000000|2021-11-23 14:50:00|2689.78|2687.98|2693.53|2691.73|2694.28|2692.48|2688.28|2686.48|0
1637679300000|2021-11-23 14:55:00|2693.78|2691.98|2691.78|2689.98|2696.28|2694.48|2691.78|2689.98|0
1637679600000|2021-11-23 15:00:00|2691.03|2689.23|2686.03|2684.23|2692.53|2690.73|2684.03|2682.23|0
1637679900000|2021-11-23 15:05:00|2685.78|2683.98|2674.28|2672.48|2687.03|2685.23|2671.78|2669.98|0
1637680200000|2021-11-23 15:10:00|2674.78|2672.98|2674.28|2672.48|2679.28|2677.48|2670.78|2668.98|0
1637680500000|2021-11-23 15:15:00|2675.53|2673.73|2676.28|2674.48|2679.53|2677.73|2674.78|2672.98|0
1637680800000|2021-11-23 15:20:00|2677.53|2675.73|2674.03|2672.23|2677.53|2675.73|2672.53|2670.73|0
1637681100000|2021-11-23 15:25:00|2674.9|2673.1|2666.78|2664.98|2675.28|2673.48|2665.03|2663.23|0
1637681400000|2021-11-23 15:30:00|2665.28|2663.48|2667.28|2665.48|2672.28|2670.48|2664.53|2662.73|0
1637681700000|2021-11-23 15:35:00|2667.03|2665.23|2665.28|2663.48|2668.53|2666.73|2662.78|2660.98|0
1637682000000|2021-11-23 15:40:00|2664.53|2662.73|2663.03|2661.23|2667.03|2665.23|2662.78|2660.98|0
1637682300000|2021-11-23 15:45:00|2662.78|2660.98|2666.03|2664.23|2669.03|2667.23|2662.53|2660.73|0
1637682600000|2021-11-23 15:50:00|2665.78|2663.98|2661.03|2659.23|2668.28|2666.48|2661.03|2659.23|0
1637682900000|2021-11-23 15:55:00|2661.28|2659.48|2656.53|2654.73|2661.28|2659.48|2656.03|2654.23|0
1637683200000|2021-11-23 16:00:00|2656.28|2654.48|2655.78|2653.98|2659.28|2657.48|2650.15|2648.35|0
1637683500000|2021-11-23 16:05:00|2655.53|2653.73|2659.03|2657.23|2659.53|2657.73|2653.78|2651.98|0
1637683800000|2021-11-23 16:10:00|2659.28|2657.48|2666.03|2664.23|2667.28|2665.48|2659.03|2657.23|0
1637684100000|2021-11-23 16:15:00|2665.53|2663.73|2667.03|2665.23|2671.03|2669.23|2665.03|2663.23|0
1637684400000|2021-11-23 16:20:00|2666.78|2664.98|2668.78|2666.98|2669.03|2667.23|2666.28|2664.48|0
1637684700000|2021-11-23 16:25:00|2669.03|2667.23|2671.53|2669.73|2675.28|2673.48|2668.53|2666.73|0
1637685000000|2021-11-23 16:30:00|2671.78|2669.98|2666.53|2664.73|2675.78|2673.98|2666.53|2664.73|0
1637685300000|2021-11-23 16:35:00|2666.78|2664.98|2671.03|2669.23|2672.28|2670.48|2663.78|2661.98|0
1637685600000|2021-11-23 16:40:00|2671.53|2669.73|2665.28|2663.48|2672.78|2670.98|2665.03|2663.23|0
1637685900000|2021-11-23 16:45:00|2665.53|2663.73|2673.28|2671.48|2675.78|2673.98|2663.78|2661.98|0
1637686200000|2021-11-23 16:50:00|2673.78|2671.98|2667.78|2665.98|2675.53|2673.73|2667.78|2665.98|0
1637686500000|2021-11-23 16:55:00|2668.28|2666.48|2667.78|2665.98|2670.78|2668.98|2666.53|2664.73|0
1637686800000|2021-11-23 17:00:00|2667.28|2665.48|2661.03|2659.23|2669.28|2667.48|2659.53|2657.73|0
1637687100000|2021-11-23 17:05:00|2660.03|2658.23|2662.53|2660.73|2664.03|2662.23|2659.53|2657.73|0
1637687400000|2021-11-23 17:10:00|2663.28|2661.48|2657.53|2655.73|2666.03|2664.23|2657.53|2655.73|0
1637687700000|2021-11-23 17:15:00|2658.53|2656.73|2662.28|2660.48|2663.28|2661.48|2658.03|2656.23|0
1637688000000|2021-11-23 17:20:00|2662.53|2660.73|2668.78|2666.98|2668.78|2666.98|2661.78|2659.98|0
1637688300000|2021-11-23 17:25:00|2669.03|2667.23|2669.03|2667.23|2672.03|2670.23|2667.28|2665.48|0
1637688600000|2021-11-23 17:30:00|2668.78|2666.98|2667.28|2665.48|2672.53|2670.73|2667.03|2665.23|0
1637688900000|2021-11-23 17:35:00|2667.53|2665.73|2668.28|2666.48|2671.03|2669.23|2667.53|2665.73|0
1637689200000|2021-11-23 17:40:00|2668.53|2666.73|2664.53|2662.73|2670.28|2668.48|2663.53|2661.73|0
1637689500000|2021-11-23 17:45:00|2664.28|2662.48|2665.28|2663.48|2667.53|2665.73|2662.78|2660.98|0
1637689800000|2021-11-23 17:50:00|2664.28|2662.48|2662.78|2660.98|2667.28|2665.48|2662.78|2660.98|0
1637690100000|2021-11-23 17:55:00|2662.53|2660.73|2660.78|2658.98|2663.78|2661.98|2658.78|2656.98|0
1637690400000|2021-11-23 18:00:00|2660.53|2658.73|2662.78|2660.98|2665.28|2663.48|2658.28|2656.48|0
1637690700000|2021-11-23 18:05:00|2662.28|2660.48|2662.03|2660.23|2664.53|2662.73|2660.78|2658.98|0
1637691000000|2021-11-23 18:10:00|2661.53|2659.73|2661.53|2659.73|2662.53|2660.73|2659.03|2657.23|0
1637691300000|2021-11-23 18:15:00|2662.03|2660.23|2656.53|2654.73|2663.78|2661.98|2656.28|2654.48|0
1637691600000|2021-11-23 18:20:00|2657.03|2655.23|2660.78|2658.98|2662.53|2660.73|2657.03|2655.23|0
1637691900000|2021-11-23 18:25:00|2660.53|2658.73|2660.03|2658.23|2664.03|2662.23|2658.78|2656.98|0
1637692200000|2021-11-23 18:30:00|2659.78|2657.98|2656.28|2654.48|2659.78|2657.98|2656.03|2654.23|0
1637692500000|2021-11-23 18:35:00|2657.03|2655.23|2658.03|2656.23|2659.53|2657.73|2655.03|2653.23|0
1637692800000|2021-11-23 18:40:00|2657.78|2655.98|2656.78|2654.98|2660.53|2658.73|2656.53|2654.73|0
1637693100000|2021-11-23 18:45:00|2656.28|2654.48|2664.03|2662.23|2666.28|2664.48|2656.28|2654.48|0
1637693400000|2021-11-23 18:50:00|2664.28|2662.48|2673.78|2671.98|2673.78|2671.98|2664.28|2662.48|0
1637693700000|2021-11-23 18:55:00|2673.53|2671.73|2668.03|2666.23|2674.53|2672.73|2666.78|2664.98|0
1637694000000|2021-11-23 19:00:00|2668.28|2666.48|2666.65|2664.85|2672.03|2670.23|2666.28|2664.48|0
1637694300000|2021-11-23 19:05:00|2666.78|2664.98|2669.28|2667.48|2671.78|2669.98|2666.03|2664.23|0
1637694600000|2021-11-23 19:10:00|2669.03|2667.23|2668.28|2666.48|2670.78|2668.98|2667.53|2665.73|0
1637694900000|2021-11-23 19:15:00|2668.78|2666.98|2661.53|2659.73|2668.78|2666.98|2661.03|2659.23|0
1637695200000|2021-11-23 19:20:00|2661.78|2659.98|2665.53|2663.73|2668.28|2666.48|2661.78|2659.98|0
1637695500000|2021-11-23 19:25:00|2665.28|2663.48|2666.03|2664.23|2669.03|2667.23|2664.78|2662.98|0
1637695800000|2021-11-23 19:30:00|2665.78|2663.98|2662.53|2660.73|2669.03|2667.23|2661.28|2659.48|0
1637696100000|2021-11-23 19:35:00|2663.03|2661.23|2666.03|2664.23|2669.03|2667.23|2662.78|2660.98|0
1637696400000|2021-11-23 19:40:00|2666.28|2664.48|2669.78|2667.98|2669.78|2667.98|2665.53|2663.73|0
1637696700000|2021-11-23 19:45:00|2669.53|2667.73|2679.28|2677.48|2679.78|2677.98|2668.65|2666.85|0
1637697000000|2021-11-23 19:50:00|2679.53|2677.73|2681.78|2679.98|2683.78|2681.98|2674.28|2672.48|0
1637697300000|2021-11-23 19:55:00|2681.53|2679.73|2681.03|2679.23|2683.53|2681.73|2678.28|2676.48|0
1637697600000|2021-11-23 20:00:00|2681.28|2679.48|2677.4|2675.6|2681.53|2679.73|2675.28|2673.48|0
1637697900000|2021-11-23 20:05:00|2678.53|2676.73|2683.53|2681.73|2684.28|2682.48|2678.53|2676.73|0
1637698200000|2021-11-23 20:10:00|2683.28|2681.48|2682.53|2680.73|2683.28|2681.48|2680.28|2678.48|0
1637698500000|2021-11-23 20:15:00|2683.03|2681.23|2678.28|2676.48|2684.28|2682.48|2677.53|2675.73|0
1637698800000|2021-11-23 20:20:00|2677.28|2675.48|2678.53|2676.73|2679.53|2677.73|2676.28|2674.48|0
1637699100000|2021-11-23 20:25:00|2679.03|2677.23|2677.78|2675.98|2683.03|2681.23|2677.53|2675.73|0
1637699400000|2021-11-23 20:30:00|2677.53|2675.73|2679.4|2677.6|2682.78|2680.98|2677.53|2675.73|0
1637699700000|2021-11-23 20:35:00|2679.53|2677.73|2683.03|2681.23|2685.53|2683.73|2677.78|2675.98|0
1637700000000|2021-11-23 20:40:00|2683.78|2681.98|2685.28|2683.48|2687.28|2685.48|2683.53|2681.73|0
1637700300000|2021-11-23 20:45:00|2685.03|2683.23|2682.03|2680.23|2686.28|2684.48|2680.53|2678.73|0
1637700600000|2021-11-23 20:50:00|2683.78|2681.98|2688.15|2686.35|2692.03|2690.23|2683.78|2681.98|0
1637700900000|2021-11-23 20:55:00|2688.65|2686.85|2688.78|2686.98|2690.78|2688.98|2686.03|2684.23|0
1637701200000|2021-11-23 21:00:00|2688.28|2686.48|2683.53|2681.73|2688.28|2686.48|2683.53|2681.73|0
1637701500000|2021-11-23 21:05:00|2683.78|2681.98|2682.28|2680.48|2684.78|2682.98|2682.03|2680.23|0
1637701800000|2021-11-23 21:10:00|2682.03|2680.23|2680.28|2678.48|2683.28|2681.48|2680.28|2678.48|0
1637702100000|2021-11-23 21:15:00|2680.98|2678.78|2682.73|2680.53|2683.98|2681.78|2680.98|2678.78|0
1637702400000|2021-11-23 21:20:00|2682.98|2680.78|2681.73|2679.53|2683.98|2681.78|2681.73|2679.53|0
1637702700000|2021-11-23 21:25:00|2682.6|2680.4|2682.98|2680.78|2683.23|2681.03|2681.73|2679.53|0
1637703000000|2021-11-23 21:30:00|2683.48|2681.28|2683.73|2681.53|2683.98|2681.78|2682.48|2680.28|0
1637703300000|2021-11-23 21:35:00|2683.98|2681.78|2683.48|2681.28|2684.73|2682.53|2683.48|2681.28|0
1637703600000|2021-11-23 21:40:00|2683.73|2681.53|2685.1|2682.9|2685.48|2683.28|2683.73|2681.53|0
1637703900000|2021-11-23 21:45:00|2685.23|2683.03|2685.23|2683.03|2685.48|2683.28|2684.73|2682.53|0
1637704200000|2021-11-23 21:50:00|2684.98|2682.78|2684.98|2682.78|2686.23|2684.03|2684.98|2682.78|0
1637704500000|2021-11-23 21:55:00|2685.1|2682.9|2685.85|2683.65|2686.23|2684.03|2684.98|2682.78|0
1637704800000|2021-11-23 22:00:00|2686.04|2683.84|2685.53|2683.33|2686.04|2683.84|2685.49|2683.29|0
1637705100000|2021-11-23 22:05:00|2685.74|2683.54|2685.53|2683.33|2685.74|2683.54|2685.34|2683.14|0
1637705400000|2021-11-23 22:10:00|2685.6|2683.4|2685.42|2683.22|2685.67|2683.47|2685.42|2683.22|0
1637705700000|2021-11-23 22:15:00|2685.67|2683.47|2685.67|2683.47|2685.67|2683.47|2685.6|2683.4|0
1637706000000|2021-11-23 22:20:00|2685.74|2683.54|2685.93|2683.73|2685.93|2683.73|2685.74|2683.54|0
1637706300000|2021-11-23 22:25:00|2686.04|2683.84|2686.21|2684.01|2686.21|2684.01|2685.71|2683.51|0
1637706600000|2021-11-23 22:30:00|2685.96|2683.76|2686.21|2684.01|2686.21|2684.01|2685.96|2683.76|0
1637706900000|2021-11-23 22:35:00|2685.93|2683.73|2686|2683.8|2686|2683.8|2685.71|2683.51|0
1637707200000|2021-11-23 22:40:00|2685.89|2683.69|2685.67|2683.47|2686.07|2683.87|2685.12|2682.92|0
1637707500000|2021-11-23 22:45:00|2685.71|2683.51|2685.49|2683.29|2685.71|2683.51|2685.49|2683.29|0
1637707800000|2021-11-23 22:50:00|2685.69|2683.49|2685.69|2683.49|2685.69|2683.49|2685.65|2683.45|0
1637708100000|2021-11-23 22:55:00|2685.73|2683.53|2685.65|2683.45|2685.91|2683.71|2685.65|2683.45|0
1637708400000|2021-11-23 23:00:00|2687.1|2684.9|2685.73|2683.53|2687.73|2685.53|2685.73|2683.53|0
1637708700000|2021-11-23 23:05:00|2685.98|2683.78|2684.23|2682.03|2686.23|2684.03|2683.73|2681.53|0
1637709000000|2021-11-23 23:10:00|2684.48|2682.28|2685.35|2683.15|2685.35|2683.15|2683.98|2681.78|0
1637709300000|2021-11-23 23:15:00|2685.48|2683.28|2687.48|2685.28|2687.48|2685.28|2685.48|2683.28|0
1637709600000|2021-11-23 23:20:00|2687.73|2685.53|2687.23|2685.03|2687.73|2685.53|2686.98|2684.78|0
1637709900000|2021-11-23 23:25:00|2687.73|2685.53|2687.23|2685.03|2688.23|2686.03|2687.23|2685.03|0
1637710200000|2021-11-23 23:30:00|2687.48|2685.28|2684.98|2682.78|2687.48|2685.28|2684.73|2682.53|0
1637710500000|2021-11-23 23:35:00|2684.48|2682.28|2684.48|2682.28|2684.98|2682.78|2684.23|2682.03|0
1637710800000|2021-11-23 23:40:00|2684.23|2682.03|2684.98|2682.78|2684.98|2682.78|2683.73|2681.53|0
1637711100000|2021-11-23 23:45:00|2684.73|2682.53|2684.23|2682.03|2685.73|2683.53|2683.98|2681.78|0
1637711400000|2021-11-23 23:50:00|2683.98|2681.78|2683.73|2681.53|2683.98|2681.78|2683.23|2681.03|0
1637711700000|2021-11-23 23:55:00|2683.6|2681.4|2683.48|2681.28|2684.23|2682.03|2682.48|2680.28|0
1637712000000|2021-11-24 00:00:00|2683.73|2681.53|2687.48|2685.28|2687.98|2685.78|2683.73|2681.53|0
1637712300000|2021-11-24 00:05:00|2687.73|2685.53|2687.48|2685.28|2688.73|2686.53|2687.23|2685.03|0
1637712600000|2021-11-24 00:10:00|2687.73|2685.53|2687.98|2685.78|2688.73|2686.53|2687.73|2685.53|0
1637712900000|2021-11-24 00:15:00|2688.23|2686.03|2687.23|2685.03|2688.73|2686.53|2687.23|2685.03|0
1637713200000|2021-11-24 00:20:00|2686.98|2684.78|2686.23|2684.03|2687.48|2685.28|2686.23|2684.03|0
1637713500000|2021-11-24 00:25:00|2686.48|2684.28|2687.23|2685.03|2687.23|2685.03|2685.98|2683.78|0
1637713800000|2021-11-24 00:30:00|2686.98|2684.78|2685.73|2683.53|2687.23|2685.03|2685.48|2683.28|0
1637714100000|2021-11-24 00:35:00|2685.48|2683.28|2685.23|2683.03|2685.98|2683.78|2684.98|2682.78|0
1637714400000|2021-11-24 00:40:00|2685.48|2683.28|2684.98|2682.78|2686.48|2684.28|2684.98|2682.78|0
1637714700000|2021-11-24 00:45:00|2685.23|2683.03|2684.98|2682.78|2685.48|2683.28|2684.73|2682.53|0
1637715000000|2021-11-24 00:50:00|2684.73|2682.53|2686.98|2684.78|2686.98|2684.78|2684.48|2682.28|0
1637715300000|2021-11-24 00:55:00|2687.23|2685.03|2686.23|2684.03|2687.23|2685.03|2686.23|2684.03|0
1637715600000|2021-11-24 01:00:00|2686.48|2684.28|2686.73|2684.53|2688.73|2686.53|2686.23|2684.03|0
1637715900000|2021-11-24 01:05:00|2686.48|2684.28|2686.48|2684.28|2687.23|2685.03|2686.48|2684.28|0
1637716200000|2021-11-24 01:10:00|2686.23|2684.03|2686.23|2684.03|2686.73|2684.53|2686.23|2684.03|0
1637716500000|2021-11-24 01:15:00|2686.48|2684.28|2688.35|2686.15|2688.73|2686.53|2686.48|2684.28|0
1637716800000|2021-11-24 01:20:00|2688.48|2686.28|2687.98|2685.78|2688.98|2686.78|2687.73|2685.53|0
1637717100000|2021-11-24 01:25:00|2688.48|2686.28|2688.48|2686.28|2688.73|2686.53|2687.48|2685.28|0
1637717400000|2021-11-24 01:30:00|2688.23|2686.03|2689.23|2687.03|2689.48|2687.28|2688.23|2686.03|0
1637717700000|2021-11-24 01:35:00|2688.98|2686.78|2688.48|2686.28|2689.73|2687.53|2687.98|2685.78|0
1637718000000|2021-11-24 01:40:00|2688.23|2686.03|2688.23|2686.03|2688.48|2686.28|2687.73|2685.53|0
1637718300000|2021-11-24 01:45:00|2688.48|2686.28|2688.48|2686.28|2688.98|2686.78|2688.23|2686.03|0
1637718600000|2021-11-24 01:50:00|2688.73|2686.53|2689.23|2687.03|2689.23|2687.03|2688.73|2686.53|0
1637718900000|2021-11-24 01:55:00|2688.98|2686.78|2688.48|2686.28|2689.23|2687.03|2687.98|2685.78|0
1637719200000|2021-11-24 02:00:00|2688.23|2686.03|2684.73|2682.53|2688.23|2686.03|2684.23|2682.03|0
1637719500000|2021-11-24 02:05:00|2684.48|2682.28|2684.35|2682.15|2685.73|2683.53|2683.98|2681.78|0
1637719800000|2021-11-24 02:10:00|2684.23|2682.03|2683.48|2681.28|2684.98|2682.78|2683.35|2681.15|0
1637720100000|2021-11-24 02:15:00|2683.73|2681.53|2683.98|2681.78|2684.23|2682.03|2683.48|2681.28|0
1637720400000|2021-11-24 02:20:00|2683.73|2681.53|2683.23|2681.03|2684.48|2682.28|2683.23|2681.03|0
1637720700000|2021-11-24 02:25:00|2683.48|2681.28|2683.98|2681.78|2684.73|2682.53|2683.23|2681.03|0
1637721000000|2021-11-24 02:30:00|2683.73|2681.53|2684.73|2682.53|2684.98|2682.78|2683.73|2681.53|0
1637721300000|2021-11-24 02:35:00|2684.48|2682.28|2684.6|2682.4|2684.98|2682.78|2684.23|2682.03|0
1637721600000|2021-11-24 02:40:00|2684.73|2682.53|2684.23|2682.03|2684.98|2682.78|2683.73|2681.53|0
1637721900000|2021-11-24 02:45:00|2684.1|2681.9|2683.98|2681.78|2684.48|2682.28|2683.98|2681.78|0
1637722200000|2021-11-24 02:50:00|2684.23|2682.03|2684.48|2682.28|2684.98|2682.78|2683.98|2681.78|0
1637722500000|2021-11-24 02:55:00|2684.23|2682.03|2684.23|2682.03|2684.48|2682.28|2683.73|2681.53|0
1637722800000|2021-11-24 03:00:00|2684.35|2682.15|2680.23|2678.03|2684.73|2682.53|2680.23|2678.03|0
1637723100000|2021-11-24 03:05:00|2679.73|2677.53|2680.48|2678.28|2680.98|2678.78|2679.23|2677.03|0
1637723400000|2021-11-24 03:10:00|2680.23|2678.03|2680.98|2678.78|2681.23|2679.03|2679.98|2677.78|0
1637723700000|2021-11-24 03:15:00|2681.23|2679.03|2681.48|2679.28|2681.98|2679.78|2680.98|2678.78|0
1637724000000|2021-11-24 03:20:00|2681.6|2679.4|2682.48|2680.28|2682.98|2680.78|2681.48|2679.28|0
1637724300000|2021-11-24 03:25:00|2682.23|2680.03|2683.73|2681.53|2683.98|2681.78|2682.23|2680.03|0
1637724600000|2021-11-24 03:30:00|2683.48|2681.28|2682.98|2680.78|2683.73|2681.53|2682.98|2680.78|0
1637724900000|2021-11-24 03:35:00|2682.73|2680.53|2682.98|2680.78|2683.98|2681.78|2682.73|2680.53|0
1637725200000|2021-11-24 03:40:00|2682.73|2680.53|2682.23|2680.03|2682.98|2680.78|2682.23|2680.03|0
1637725500000|2021-11-24 03:45:00|2681.98|2679.78|2681.73|2679.53|2681.98|2679.78|2681.48|2679.28|0
1637725800000|2021-11-24 03:50:00|2681.48|2679.28|2682.23|2680.03|2682.73|2680.53|2681.48|2679.28|0
1637726100000|2021-11-24 03:55:00|2682.48|2680.28|2681.98|2679.78|2682.48|2680.28|2681.73|2679.53|0
1637726400000|2021-11-24 04:00:00|2681.73|2679.53|2680.23|2678.03|2681.98|2679.78|2680.23|2678.03|0
1637726700000|2021-11-24 04:05:00|2679.98|2677.78|2679.73|2677.53|2679.98|2677.78|2678.73|2676.53|0
1637727000000|2021-11-24 04:10:00|2679.98|2677.78|2676.98|2674.78|2679.98|2677.78|2676.98|2674.78|0
1637727300000|2021-11-24 04:15:00|2677.23|2675.03|2677.85|2675.65|2677.85|2675.65|2676.73|2674.53|0
1637727600000|2021-11-24 04:20:00|2677.73|2675.53|2677.23|2675.03|2677.98|2675.78|2676.73|2674.53|0
1637727900000|2021-11-24 04:25:00|2677.48|2675.28|2678.48|2676.28|2678.48|2676.28|2677.23|2675.03|0
1637728200000|2021-11-24 04:30:00|2678.23|2676.03|2678.23|2676.03|2678.73|2676.53|2677.73|2675.53|0
1637728500000|2021-11-24 04:35:00|2678.48|2676.28|2678.98|2676.78|2679.48|2677.28|2678.23|2676.03|0
1637728800000|2021-11-24 04:40:00|2678.85|2676.65|2678.98|2676.78|2679.48|2677.28|2678.85|2676.65|0
1637729100000|2021-11-24 04:45:00|2678.73|2676.53|2679.48|2677.28|2679.48|2677.28|2678.23|2676.03|0
1637729400000|2021-11-24 04:50:00|2679.73|2677.53|2679.48|2677.28|2679.98|2677.78|2679.23|2677.03|0
1637729700000|2021-11-24 04:55:00|2679.73|2677.53|2678.98|2676.78|2679.73|2677.53|2678.73|2676.53|0
1637730000000|2021-11-24 05:00:00|2678.73|2676.53|2680.48|2678.28|2680.73|2678.53|2678.73|2676.53|0
1637730300000|2021-11-24 05:05:00|2680.73|2678.53|2680.73|2678.53|2681.48|2679.28|2680.48|2678.28|0
1637730600000|2021-11-24 05:10:00|2680.85|2678.65|2682.23|2680.03|2682.23|2680.03|2680.23|2678.03|0
1637730900000|2021-11-24 05:15:00|2682.1|2679.9|2681.98|2679.78|2682.98|2680.78|2681.73|2679.53|0
1637731200000|2021-11-24 05:20:00|2682.1|2679.9|2681.98|2679.78|2682.6|2680.4|2681.73|2679.53|0
1637731500000|2021-11-24 05:25:00|2682.1|2679.9|2682.98|2680.78|2683.23|2681.03|2681.6|2679.4|0
1637731800000|2021-11-24 05:30:00|2683.23|2681.03|2685.98|2683.78|2686.6|2684.4|2683.23|2681.03|0
1637732100000|2021-11-24 05:35:00|2685.73|2683.53|2685.98|2683.78|2686.23|2684.03|2685.35|2683.15|0
1637732400000|2021-11-24 05:40:00|2686.23|2684.03|2686.98|2684.78|2686.98|2684.78|2685.73|2683.53|0
1637732700000|2021-11-24 05:45:00|2686.85|2684.65|2686.73|2684.53|2687.6|2685.4|2686.48|2684.28|0
1637733000000|2021-11-24 05:50:00|2686.48|2684.28|2688.23|2686.03|2688.48|2686.28|2686.23|2684.03|0
1637733300000|2021-11-24 05:55:00|2687.98|2685.78|2688.98|2686.78|2688.98|2686.78|2687.85|2685.65|0
1637733600000|2021-11-24 06:00:00|2688.73|2686.53|2690.48|2688.28|2690.73|2688.53|2688.23|2686.03|0
1637733900000|2021-11-24 06:05:00|2690.23|2688.03|2689.23|2687.03|2690.23|2688.03|2688.23|2686.03|0
1637734200000|2021-11-24 06:10:00|2689.1|2686.9|2689.73|2687.53|2689.98|2687.78|2688.98|2686.78|0
1637734500000|2021-11-24 06:15:00|2689.98|2687.78|2690.48|2688.28|2690.98|2688.78|2689.98|2687.78|0
1637734800000|2021-11-24 06:20:00|2690.85|2688.65|2690.73|2688.53|2690.98|2688.78|2690.48|2688.28|0
1637735100000|2021-11-24 06:25:00|2690.48|2688.28|2690.98|2688.78|2690.98|2688.78|2689.98|2687.78|0
1637735400000|2021-11-24 06:30:00|2691.23|2689.03|2691.23|2689.03|2691.48|2689.28|2690.48|2688.28|0
1637735700000|2021-11-24 06:35:00|2690.98|2688.78|2691.73|2689.53|2691.98|2689.78|2690.98|2688.78|0
1637736000000|2021-11-24 06:40:00|2691.48|2689.28|2692.23|2690.03|2692.98|2690.78|2691.48|2689.28|0
1637736300000|2021-11-24 06:45:00|2691.98|2689.78|2690.6|2688.4|2692.23|2690.03|2690.48|2688.28|0
1637736600000|2021-11-24 06:50:00|2690.73|2688.53|2690.98|2688.78|2691.48|2689.28|2690.48|2688.28|0
1637736900000|2021-11-24 06:55:00|2691.23|2689.03|2690.98|2688.78|2692.48|2690.28|2690.98|2688.78|0
1637737200000|2021-11-24 07:00:00|2691.73|2689.53|2691.98|2689.78|2692.73|2690.53|2690.98|2688.78|0
1637737500000|2021-11-24 07:05:00|2692.1|2689.9|2692.48|2690.28|2692.98|2690.78|2691.98|2689.78|0
1637737800000|2021-11-24 07:10:00|2692.73|2690.53|2690.73|2688.53|2692.73|2690.53|2690.23|2688.03|0
1637738100000|2021-11-24 07:15:00|2690.6|2688.4|2689.73|2687.53|2690.73|2688.53|2689.23|2687.03|0
1637738400000|2021-11-24 07:20:00|2689.48|2687.28|2688.73|2686.53|2689.73|2687.53|2688.23|2686.03|0
1637738700000|2021-11-24 07:25:00|2688.48|2686.28|2687.73|2685.53|2689.23|2687.03|2687.1|2684.9|0
1637739000000|2021-11-24 07:30:00|2687.98|2685.78|2685.23|2683.03|2687.98|2685.78|2684.98|2682.78|0
1637739300000|2021-11-24 07:35:00|2684.98|2682.78|2686.48|2684.28|2686.73|2684.53|2684.48|2682.28|0
1637739600000|2021-11-24 07:40:00|2686.73|2684.53|2687.48|2685.28|2687.48|2685.28|2686.23|2684.03|0
1637739900000|2021-11-24 07:45:00|2687.35|2685.15|2685.73|2683.53|2687.35|2685.15|2685.73|2683.53|0
1637740200000|2021-11-24 07:50:00|2686.23|2684.03|2686.48|2684.28|2687.48|2685.28|2685.98|2683.78|0
1637740500000|2021-11-24 07:55:00|2686.23|2684.03|2685.73|2683.53|2686.48|2684.28|2684.98|2682.78|0
1637740800000|2021-11-24 08:00:00|2685.98|2683.78|2685.98|2683.78|2686.73|2684.53|2683.23|2681.03|0
1637741100000|2021-11-24 08:05:00|2685.78|2683.98|2683.78|2681.98|2686.53|2684.73|2683.78|2681.98|0
1637741400000|2021-11-24 08:10:00|2683.53|2681.73|2683.28|2681.48|2684.78|2682.98|2682.53|2680.73|0
1637741700000|2021-11-24 08:15:00|2682.78|2680.98|2686.53|2684.73|2686.53|2684.73|2682.78|2680.98|0
1637742000000|2021-11-24 08:20:00|2686.28|2684.48|2687.28|2685.48|2687.78|2685.98|2684.53|2682.73|0
1637742300000|2021-11-24 08:25:00|2687.03|2685.23|2685.53|2683.73|2687.53|2685.73|2683.78|2681.98|0
1637742600000|2021-11-24 08:30:00|2685.4|2683.6|2686.4|2684.6|2687.28|2685.48|2683.4|2681.6|0
1637742900000|2021-11-24 08:35:00|2686.53|2684.73|2685.28|2683.48|2686.65|2684.85|2684.53|2682.73|0
1637743200000|2021-11-24 08:40:00|2685.4|2683.6|2687.03|2685.23|2687.03|2685.23|2685.4|2683.6|0
1637743500000|2021-11-24 08:45:00|2686.78|2684.98|2686.53|2684.73|2687.78|2685.98|2685.78|2683.98|0
1637743800000|2021-11-24 08:50:00|2686.4|2684.6|2685.28|2683.48|2686.78|2684.98|2684.53|2682.73|0
1637744100000|2021-11-24 08:55:00|2685.4|2683.6|2685.28|2683.48|2685.78|2683.98|2684.28|2682.48|0
1637744400000|2021-11-24 09:00:00|2685.03|2683.23|2681.78|2679.98|2685.53|2683.73|2681.53|2679.73|0
1637744700000|2021-11-24 09:05:00|2681.53|2679.73|2683.28|2681.48|2683.78|2681.98|2680.53|2678.73|0
1637745000000|2021-11-24 09:10:00|2683.53|2681.73|2682.78|2680.98|2684.53|2682.73|2682.28|2680.48|0
1637745300000|2021-11-24 09:15:00|2682.53|2680.73|2683.78|2681.98|2684.03|2682.23|2680.78|2678.98|0
1637745600000|2021-11-24 09:20:00|2684.53|2682.73|2686.28|2684.48|2686.53|2684.73|2684.53|2682.73|0
1637745900000|2021-11-24 09:25:00|2686.78|2684.98|2686.28|2684.48|2687.78|2685.98|2685.53|2683.73|0
1637746200000|2021-11-24 09:30:00|2686.03|2684.23|2684.78|2682.98|2686.03|2684.23|2684.28|2682.48|0
1637746500000|2021-11-24 09:35:00|2684.53|2682.73|2681.78|2679.98|2684.53|2682.73|2680.9|2679.1|0
1637746800000|2021-11-24 09:40:00|2681.28|2679.48|2679.53|2677.73|2682.28|2680.48|2678.78|2676.98|0
1637747100000|2021-11-24 09:45:00|2680.03|2678.23|2679.78|2677.98|2680.03|2678.23|2677.03|2675.23|0
1637747400000|2021-11-24 09:50:00|2679.53|2677.73|2672.53|2670.73|2679.53|2677.73|2672.03|2670.23|0
1637747700000|2021-11-24 09:55:00|2672.28|2670.48|2673.53|2671.73|2675.9|2674.1|2671.03|2669.23|0
1637748000000|2021-11-24 10:00:00|2673.28|2671.48|2677.03|2675.23|2677.4|2675.6|2672.03|2670.23|0
1637748300000|2021-11-24 10:05:00|2677.28|2675.48|2675.28|2673.48|2677.53|2675.73|2674.78|2672.98|0
1637748600000|2021-11-24 10:10:00|2674.53|2672.73|2677.53|2675.73|2677.53|2675.73|2674.28|2672.48|0
1637748900000|2021-11-24 10:15:00|2677.4|2675.6|2679.03|2677.23|2680.28|2678.48|2677.4|2675.6|0
1637749200000|2021-11-24 10:20:00|2679.53|2677.73|2678.28|2676.48|2679.78|2677.98|2677.28|2675.48|0
1637749500000|2021-11-24 10:25:00|2678.53|2676.73|2676.9|2675.1|2678.65|2676.85|2676.78|2674.98|0
1637749800000|2021-11-24 10:30:00|2676.78|2674.98|2677.65|2675.85|2678.03|2676.23|2675.53|2673.73|0
1637750100000|2021-11-24 10:35:00|2677.78|2675.98|2675.53|2673.73|2678.28|2676.48|2675.4|2673.6|0
1637750400000|2021-11-24 10:40:00|2675.03|2673.23|2676.53|2674.73|2677.03|2675.23|2674.65|2672.85|0
1637750700000|2021-11-24 10:45:00|2676.15|2674.35|2672.78|2670.98|2678.03|2676.23|2672.78|2670.98|0
1637751000000|2021-11-24 10:50:00|2672.28|2670.48|2672.78|2670.98|2673.53|2671.73|2671.28|2669.48|0
1637751300000|2021-11-24 10:55:00|2673.03|2671.23|2669.53|2667.73|2673.03|2671.23|2669.4|2667.6|0
1637751600000|2021-11-24 11:00:00|2669.78|2667.98|2669.28|2667.48|2670.53|2668.73|2668.53|2666.73|0
1637751900000|2021-11-24 11:05:00|2669.53|2667.73|2669.53|2667.73|2670.53|2668.73|2668.53|2666.73|0
1637752200000|2021-11-24 11:10:00|2669.4|2667.6|2669.28|2667.48|2670.53|2668.73|2668.53|2666.73|0
1637752500000|2021-11-24 11:15:00|2669.78|2667.98|2675.03|2673.23|2676.03|2674.23|2669.28|2667.48|0
1637752800000|2021-11-24 11:20:00|2675.15|2673.35|2674.78|2672.98|2677.4|2675.6|2673.78|2671.98|0
1637753100000|2021-11-24 11:25:00|2674.53|2672.73|2675.28|2673.48|2676.03|2674.23|2674.28|2672.48|0
1637753400000|2021-11-24 11:30:00|2675.53|2673.73|2676.4|2674.6|2677.03|2675.23|2674.53|2672.73|0
1637753700000|2021-11-24 11:35:00|2676.53|2674.73|2678.03|2676.23|2678.03|2676.23|2676.53|2674.73|0
1637754000000|2021-11-24 11:40:00|2678.28|2676.48|2681.78|2679.98|2681.78|2679.98|2678.28|2676.48|0
1637754300000|2021-11-24 11:45:00|2681.53|2679.73|2681.4|2679.6|2682.53|2680.73|2680.28|2678.48|0
1637754600000|2021-11-24 11:50:00|2681.53|2679.73|2678.78|2676.98|2682.03|2680.23|2678.78|2676.98|0
1637754900000|2021-11-24 11:55:00|2679.03|2677.23|2676.53|2674.73|2679.03|2677.23|2676.4|2674.6|0
1637755200000|2021-11-24 12:00:00|2677.53|2675.73|2677.28|2675.48|2680.03|2678.23|2676.15|2674.35|0
1637755500000|2021-11-24 12:05:00|2677.53|2675.73|2674.53|2672.73|2677.53|2675.73|2674.28|2672.48|0
1637755800000|2021-11-24 12:10:00|2674.28|2672.48|2674.53|2672.73|2676.28|2674.48|2674.03|2672.23|0
1637756100000|2021-11-24 12:15:00|2674.78|2672.98|2676.03|2674.23|2676.53|2674.73|2674.03|2672.23|0
1637756400000|2021-11-24 12:20:00|2675.78|2673.98|2673.28|2671.48|2675.78|2673.98|2673.03|2671.23|0
1637756700000|2021-11-24 12:25:00|2673.15|2671.35|2675.03|2673.23|2676.03|2674.23|2673.03|2671.23|0
1637757000000|2021-11-24 12:30:00|2674.78|2672.98|2674.78|2672.98|2675.03|2673.23|2672.78|2670.98|0
1637757300000|2021-11-24 12:35:00|2675.03|2673.23|2676.28|2674.48|2676.28|2674.48|2674.03|2672.23|0
1637757600000|2021-11-24 12:40:00|2676.03|2674.23|2675.15|2673.35|2677.28|2675.48|2674.03|2672.23|0
1637757900000|2021-11-24 12:45:00|2674.78|2672.98|2670.78|2668.98|2675.03|2673.23|2670.53|2668.73|0
1637758200000|2021-11-24 12:50:00|2671.65|2669.85|2673.28|2671.48|2673.53|2671.73|2670.78|2668.98|0
1637758500000|2021-11-24 12:55:00|2673.03|2671.23|2672.78|2670.98|2673.78|2671.98|2671.78|2669.98|0
1637758800000|2021-11-24 13:00:00|2673.03|2671.23|2673.28|2671.48|2674.28|2672.48|2672.53|2670.73|0
1637759100000|2021-11-24 13:05:00|2673.03|2671.23|2674.78|2672.98|2675.53|2673.73|2673.03|2671.23|0
1637759400000|2021-11-24 13:10:00|2675.03|2673.23|2674.78|2672.98|2675.28|2673.48|2673.9|2672.1|0
1637759700000|2021-11-24 13:15:00|2674.53|2672.73|2672.78|2670.98|2675.03|2673.23|2672.28|2670.48|0
1637760000000|2021-11-24 13:20:00|2672.53|2670.73|2674.28|2672.48|2674.78|2672.98|2672.03|2670.23|0
1637760300000|2021-11-24 13:25:00|2674.78|2672.98|2675.28|2673.48|2675.53|2673.73|2673.53|2671.73|0
1637760600000|2021-11-24 13:30:00|2675.03|2673.23|2678.78|2676.98|2679.53|2677.73|2673.9|2672.1|0
1637760900000|2021-11-24 13:35:00|2679.28|2677.48|2668.9|2667.1|2679.53|2677.73|2668.28|2666.48|0
1637761200000|2021-11-24 13:40:00|2668.78|2666.98|2671.53|2669.73|2671.78|2669.98|2668.03|2666.23|0
1637761500000|2021-11-24 13:45:00|2671.28|2669.48|2666.78|2664.98|2671.28|2669.48|2666.28|2664.48|0
1637761800000|2021-11-24 13:50:00|2666.53|2664.73|2663.53|2661.73|2666.53|2664.73|2662.53|2660.73|0
1637762100000|2021-11-24 13:55:00|2663.78|2661.98|2665.28|2663.48|2665.53|2663.73|2662.78|2660.98|0
1637762400000|2021-11-24 14:00:00|2665.03|2663.23|2667.28|2665.48|2667.78|2665.98|2665.03|2663.23|0
1637762700000|2021-11-24 14:05:00|2667.03|2665.23|2665.28|2663.48|2667.53|2665.73|2661.28|2659.48|0
1637763000000|2021-11-24 14:10:00|2665.4|2663.6|2664.53|2662.73|2666.28|2664.48|2662.53|2660.73|0
1637763300000|2021-11-24 14:15:00|2664.78|2662.98|2664.78|2662.98|2665.78|2663.98|2663.53|2661.73|0
1637763600000|2021-11-24 14:20:00|2665.03|2663.23|2666.03|2664.23|2666.53|2664.73|2663.53|2661.73|0
1637763900000|2021-11-24 14:25:00|2666.28|2664.48|2666.78|2664.98|2668.53|2666.73|2666.03|2664.23|0
1637764200000|2021-11-24 14:30:00|2665.78|2663.98|2664.78|2662.98|2667.65|2665.85|2659.28|2657.48|0
1637764500000|2021-11-24 14:35:00|2665.78|2663.98|2663.03|2661.23|2672.28|2670.48|2662.53|2660.73|0
1637764800000|2021-11-24 14:40:00|2662.28|2660.48|2661.28|2659.48|2663.78|2661.98|2659.03|2657.23|0
1637765100000|2021-11-24 14:45:00|2661.03|2659.23|2660.4|2658.6|2665.78|2663.98|2657.78|2655.98|0
1637765400000|2021-11-24 14:50:00|2660.53|2658.73|2660.28|2658.48|2665.03|2663.23|2657.78|2655.98|0
1637765700000|2021-11-24 14:55:00|2661.03|2659.23|2667.9|2666.1|2668.03|2666.23|2660.53|2658.73|0
1637766000000|2021-11-24 15:00:00|2667.78|2665.98|2675.78|2673.98|2677.78|2675.98|2662.03|2660.23|0
1637766300000|2021-11-24 15:05:00|2676.03|2674.23|2670.53|2668.73|2678.28|2676.48|2670.53|2668.73|0
1637766600000|2021-11-24 15:10:00|2671.03|2669.23|2670.28|2668.48|2673.03|2671.23|2665.28|2663.48|0
1637766900000|2021-11-24 15:15:00|2670.78|2668.98|2670.53|2668.73|2672.78|2670.98|2669.03|2667.23|0
1637767200000|2021-11-24 15:20:00|2671.03|2669.23|2675.28|2673.48|2676.78|2674.98|2669.28|2667.48|0
1637767500000|2021-11-24 15:25:00|2674.78|2672.98|2678.78|2676.98|2680.03|2678.23|2674.53|2672.73|0
1637767800000|2021-11-24 15:30:00|2679.28|2677.48|2675.78|2673.98|2679.78|2677.98|2675.28|2673.48|0
1637768100000|2021-11-24 15:35:00|2676.28|2674.48|2681.03|2679.23|2681.53|2679.73|2676.28|2674.48|0
1637768400000|2021-11-24 15:40:00|2680.53|2678.73|2675.03|2673.23|2681.53|2679.73|2674.53|2672.73|0
1637768700000|2021-11-24 15:45:00|2675.28|2673.48|2676.03|2674.23|2676.53|2674.73|2672.78|2670.98|0
1637769000000|2021-11-24 15:50:00|2676.28|2674.48|2679.28|2677.48|2680.53|2678.73|2676.28|2674.48|0
1637769300000|2021-11-24 15:55:00|2679.78|2677.98|2679.78|2677.98|2681.78|2679.98|2678.53|2676.73|0
1637769600000|2021-11-24 16:00:00|2679.53|2677.73|2677.03|2675.23|2681.03|2679.23|2675.03|2673.23|0
1637769900000|2021-11-24 16:05:00|2677.53|2675.73|2680.53|2678.73|2681.53|2679.73|2677.28|2675.48|0
1637770200000|2021-11-24 16:10:00|2680.78|2678.98|2684.28|2682.48|2685.03|2683.23|2680.78|2678.98|0
1637770500000|2021-11-24 16:15:00|2684.78|2682.98|2687.28|2685.48|2687.28|2685.48|2684.03|2682.23|0
1637770800000|2021-11-24 16:20:00|2687.03|2685.23|2689.78|2687.98|2689.78|2687.98|2687.03|2685.23|0
1637771100000|2021-11-24 16:25:00|2690.03|2688.23|2689.28|2687.48|2690.03|2688.23|2687.28|2685.48|0
1637771400000|2021-11-24 16:30:00|2689.78|2687.98|2686.28|2684.48|2692.53|2690.73|2686.28|2684.48|0
1637771700000|2021-11-24 16:35:00|2686.53|2684.73|2686.28|2684.48|2687.53|2685.73|2684.28|2682.48|0
1637772000000|2021-11-24 16:40:00|2685.78|2683.98|2687.65|2685.85|2687.65|2685.85|2684.53|2682.73|0
1637772300000|2021-11-24 16:45:00|2687.28|2685.48|2690.03|2688.23|2690.53|2688.73|2686.53|2684.73|0
1637772600000|2021-11-24 16:50:00|2690.28|2688.48|2688.28|2686.48|2690.78|2688.98|2688.03|2686.23|0
1637772900000|2021-11-24 16:55:00|2688.78|2686.98|2686.03|2684.23|2688.78|2686.98|2685.03|2683.23|0
1637773200000|2021-11-24 17:00:00|2685.65|2683.85|2686.53|2684.73|2686.78|2684.98|2684.28|2682.48|0
1637773500000|2021-11-24 17:05:00|2686.28|2684.48|2685.4|2683.6|2687.78|2685.98|2684.53|2682.73|0
1637773800000|2021-11-24 17:10:00|2685.28|2683.48|2689.53|2687.73|2689.78|2687.98|2685.28|2683.48|0
1637774100000|2021-11-24 17:15:00|2689.28|2687.48|2686.78|2684.98|2689.4|2687.6|2685.53|2683.73|0
1637774400000|2021-11-24 17:20:00|2686.53|2684.73|2684.78|2682.98|2686.78|2684.98|2682.78|2680.98|0
1637774700000|2021-11-24 17:25:00|2684.53|2682.73|2683.78|2681.98|2684.78|2682.98|2682.78|2680.98|0
1637775000000|2021-11-24 17:30:00|2683.53|2681.73|2685.28|2683.48|2685.78|2683.98|2683.28|2681.48|0
1637775300000|2021-11-24 17:35:00|2685.03|2683.23|2688.28|2686.48|2688.53|2686.73|2685.03|2683.23|0
1637775600000|2021-11-24 17:40:00|2688.03|2686.23|2688.03|2686.23|2688.78|2686.98|2686.53|2684.73|0
1637775900000|2021-11-24 17:45:00|2688.28|2686.48|2691.03|2689.23|2691.28|2689.48|2688.03|2686.23|0
1637776200000|2021-11-24 17:50:00|2691.28|2689.48|2691.53|2689.73|2692.03|2690.23|2689.53|2687.73|0
1637776500000|2021-11-24 17:55:00|2691.78|2689.98|2692.03|2690.23|2692.28|2690.48|2690.53|2688.73|0
1637776800000|2021-11-24 18:00:00|2692.28|2690.48|2691.03|2689.23|2694.78|2692.98|2690.78|2688.98|0
1637777100000|2021-11-24 18:05:00|2691.28|2689.48|2693.28|2691.48|2693.78|2691.98|2691.03|2689.23|0
1637777400000|2021-11-24 18:10:00|2693.53|2691.73|2693.53|2691.73|2694.4|2692.6|2693.03|2691.23|0
1637777700000|2021-11-24 18:15:00|2693.78|2691.98|2693.28|2691.48|2694.53|2692.73|2692.78|2690.98|0
1637778000000|2021-11-24 18:20:00|2693.15|2691.35|2695.03|2693.23|2695.28|2693.48|2692.78|2690.98|0
1637778300000|2021-11-24 18:25:00|2694.78|2692.98|2693.78|2691.98|2695.53|2693.73|2693.03|2691.23|0
1637778600000|2021-11-24 18:30:00|2694.53|2692.73|2693.53|2691.73|2695.03|2693.23|2693.03|2691.23|0
1637778900000|2021-11-24 18:35:00|2693.78|2691.98|2692.03|2690.23|2694.78|2692.98|2690.78|2688.98|0
1637779200000|2021-11-24 18:40:00|2692.28|2690.48|2692.28|2690.48|2693.78|2691.98|2691.28|2689.48|0
1637779500000|2021-11-24 18:45:00|2692.03|2690.23|2692.53|2690.73|2693.28|2691.48|2691.03|2689.23|0
1637779800000|2021-11-24 18:50:00|2692.65|2690.85|2691.78|2689.98|2693.03|2691.23|2691.53|2689.73|0
1637780100000|2021-11-24 18:55:00|2691.53|2689.73|2690.28|2688.48|2691.78|2689.98|2690.03|2688.23|0
1637780400000|2021-11-24 19:00:00|2690.15|2688.35|2689.78|2687.98|2696.03|2694.23|2687.03|2685.23|0
1637780700000|2021-11-24 19:05:00|2690.03|2688.23|2683.53|2681.73|2691.53|2689.73|2683.03|2681.23|0
1637781000000|2021-11-24 19:10:00|2683.78|2681.98|2683.03|2681.23|2684.53|2682.73|2678.78|2676.98|0
1637781300000|2021-11-24 19:15:00|2683.28|2681.48|2688.28|2686.48|2689.03|2687.23|2682.53|2680.73|0
1637781600000|2021-11-24 19:20:00|2688.53|2686.73|2688.03|2686.23|2688.78|2686.98|2686.03|2684.23|0
1637781900000|2021-11-24 19:25:00|2688.28|2686.48|2684.03|2682.23|2688.78|2686.98|2683.28|2681.48|0
1637782200000|2021-11-24 19:30:00|2684.78|2682.98|2686.03|2684.23|2688.28|2686.48|2684.53|2682.73|0
1637782500000|2021-11-24 19:35:00|2685.78|2683.98|2686.03|2684.23|2686.78|2684.98|2685.03|2683.23|0
1637782800000|2021-11-24 19:40:00|2686.28|2684.48|2690.53|2688.73|2690.78|2688.98|2684.53|2682.73|0
1637783100000|2021-11-24 19:45:00|2690.78|2688.98|2690.28|2688.48|2692.78|2690.98|2690.28|2688.48|0
1637783400000|2021-11-24 19:50:00|2690.53|2688.73|2692.53|2690.73|2693.78|2691.98|2690.53|2688.73|0
1637783700000|2021-11-24 19:55:00|2692.78|2690.98|2691.78|2689.98|2693.78|2691.98|2691.53|2689.73|0
1637784000000|2021-11-24 20:00:00|2691.53|2689.73|2691.78|2689.98|2692.78|2690.98|2689.53|2687.73|0
1637784300000|2021-11-24 20:05:00|2692.03|2690.23|2697.28|2695.48|2697.53|2695.73|2691.53|2689.73|0
1637784600000|2021-11-24 20:10:00|2697.03|2695.23|2698.03|2696.23|2698.03|2696.23|2695.53|2693.73|0
1637784900000|2021-11-24 20:15:00|2698.28|2696.48|2698.78|2696.98|2699.28|2697.48|2696.78|2694.98|0
1637785200000|2021-11-24 20:20:00|2698.53|2696.73|2697.53|2695.73|2700.03|2698.23|2697.53|2695.73|0
1637785500000|2021-11-24 20:25:00|2697.78|2695.98|2699.03|2697.23|2699.78|2697.98|2697.78|2695.98|0
1637785800000|2021-11-24 20:30:00|2699.28|2697.48|2696.28|2694.48|2699.53|2697.73|2694.53|2692.73|0
1637786100000|2021-11-24 20:35:00|2696.03|2694.23|2699.28|2697.48|2700.28|2698.48|2696.03|2694.23|0
1637786400000|2021-11-24 20:40:00|2699.03|2697.23|2697.28|2695.48|2699.28|2697.48|2695.78|2693.98|0
1637786700000|2021-11-24 20:45:00|2697.03|2695.23|2695.78|2693.98|2697.28|2695.48|2694.28|2692.48|0
1637787000000|2021-11-24 20:50:00|2696.53|2694.73|2700.53|2698.73|2701.03|2699.23|2696.53|2694.73|0
1637787300000|2021-11-24 20:55:00|2699.28|2697.48|2700.28|2698.48|2701.03|2699.23|2697.78|2695.98|0
1637787600000|2021-11-24 21:00:00|2699.28|2697.48|2700.78|2698.98|2700.78|2698.98|2698.03|2696.23|0
1637787900000|2021-11-24 21:05:00|2700.53|2698.73|2699.53|2697.73|2701.28|2699.48|2699.28|2697.48|0
1637788200000|2021-11-24 21:10:00|2700.03|2698.23|2700.78|2698.98|2701.28|2699.48|2699.53|2697.73|0
1637788500000|2021-11-24 21:15:00|2700.98|2698.78|2699.98|2697.78|2700.98|2698.78|2699.73|2697.53|0
1637788800000|2021-11-24 21:20:00|2699.73|2697.53|2700.73|2698.53|2700.73|2698.53|2699.73|2697.53|0
1637789100000|2021-11-24 21:25:00|2700.98|2698.78|2701.23|2699.03|2701.23|2699.03|2700.23|2698.03|0
1637789400000|2021-11-24 21:30:00|2701.48|2699.28|2701.73|2699.53|2702.23|2700.03|2701.48|2699.28|0
1637789700000|2021-11-24 21:35:00|2701.98|2699.78|2702.23|2700.03|2702.23|2700.03|2701.85|2699.65|0
1637790000000|2021-11-24 21:40:00|2702.35|2700.15|2702.48|2700.28|2703.23|2701.03|2702.23|2700.03|0
1637790300000|2021-11-24 21:45:00|2702.23|2700.03|2701.98|2699.78|2702.48|2700.28|2701.73|2699.53|0
1637790600000|2021-11-24 21:50:00|2702.23|2700.03|2702.48|2700.28|2702.73|2700.53|2701.98|2699.78|0
1637790900000|2021-11-24 21:55:00|2702.23|2700.03|2701.6|2699.4|2702.35|2700.15|2701.6|2699.4|0
1637791200000|2021-11-24 22:00:00|2701.53|2699.33|2701.53|2699.33|2701.53|2699.33|2701.2|2699|0
1637712000000|2021-11-24 00:00:00|2683.73|2681.53|2687.48|2685.28|2687.98|2685.78|2683.73|2681.53|0
1637712300000|2021-11-24 00:05:00|2687.73|2685.53|2687.48|2685.28|2688.73|2686.53|2687.23|2685.03|0
1637712600000|2021-11-24 00:10:00|2687.73|2685.53|2687.98|2685.78|2688.73|2686.53|2687.73|2685.53|0
1637712900000|2021-11-24 00:15:00|2688.23|2686.03|2687.23|2685.03|2688.73|2686.53|2687.23|2685.03|0
1637713200000|2021-11-24 00:20:00|2686.98|2684.78|2686.23|2684.03|2687.48|2685.28|2686.23|2684.03|0
1637713500000|2021-11-24 00:25:00|2686.48|2684.28|2687.23|2685.03|2687.23|2685.03|2685.98|2683.78|0
1637713800000|2021-11-24 00:30:00|2686.98|2684.78|2685.73|2683.53|2687.23|2685.03|2685.48|2683.28|0
1637714100000|2021-11-24 00:35:00|2685.48|2683.28|2685.23|2683.03|2685.98|2683.78|2684.98|2682.78|0
1637714400000|2021-11-24 00:40:00|2685.48|2683.28|2684.98|2682.78|2686.48|2684.28|2684.98|2682.78|0
1637714700000|2021-11-24 00:45:00|2685.23|2683.03|2684.98|2682.78|2685.48|2683.28|2684.73|2682.53|0
1637715000000|2021-11-24 00:50:00|2684.73|2682.53|2686.98|2684.78|2686.98|2684.78|2684.48|2682.28|0
1637715300000|2021-11-24 00:55:00|2687.23|2685.03|2686.23|2684.03|2687.23|2685.03|2686.23|2684.03|0
1637715600000|2021-11-24 01:00:00|2686.48|2684.28|2686.73|2684.53|2688.73|2686.53|2686.23|2684.03|0
1637715900000|2021-11-24 01:05:00|2686.48|2684.28|2686.48|2684.28|2687.23|2685.03|2686.48|2684.28|0
1637716200000|2021-11-24 01:10:00|2686.23|2684.03|2686.23|2684.03|2686.73|2684.53|2686.23|2684.03|0
1637716500000|2021-11-24 01:15:00|2686.48|2684.28|2688.35|2686.15|2688.73|2686.53|2686.48|2684.28|0
1637716800000|2021-11-24 01:20:00|2688.48|2686.28|2687.98|2685.78|2688.98|2686.78|2687.73|2685.53|0
1637717100000|2021-11-24 01:25:00|2688.48|2686.28|2688.48|2686.28|2688.73|2686.53|2687.48|2685.28|0
1637717400000|2021-11-24 01:30:00|2688.23|2686.03|2689.23|2687.03|2689.48|2687.28|2688.23|2686.03|0
1637717700000|2021-11-24 01:35:00|2688.98|2686.78|2688.48|2686.28|2689.73|2687.53|2687.98|2685.78|0
1637718000000|2021-11-24 01:40:00|2688.23|2686.03|2688.23|2686.03|2688.48|2686.28|2687.73|2685.53|0
1637718300000|2021-11-24 01:45:00|2688.48|2686.28|2688.48|2686.28|2688.98|2686.78|2688.23|2686.03|0
1637718600000|2021-11-24 01:50:00|2688.73|2686.53|2689.23|2687.03|2689.23|2687.03|2688.73|2686.53|0
1637718900000|2021-11-24 01:55:00|2688.98|2686.78|2688.48|2686.28|2689.23|2687.03|2687.98|2685.78|0
1637719200000|2021-11-24 02:00:00|2688.23|2686.03|2684.73|2682.53|2688.23|2686.03|2684.23|2682.03|0
1637719500000|2021-11-24 02:05:00|2684.48|2682.28|2684.35|2682.15|2685.73|2683.53|2683.98|2681.78|0
1637719800000|2021-11-24 02:10:00|2684.23|2682.03|2683.48|2681.28|2684.98|2682.78|2683.35|2681.15|0
1637720100000|2021-11-24 02:15:00|2683.73|2681.53|2683.98|2681.78|2684.23|2682.03|2683.48|2681.28|0
1637720400000|2021-11-24 02:20:00|2683.73|2681.53|2683.23|2681.03|2684.48|2682.28|2683.23|2681.03|0
1637720700000|2021-11-24 02:25:00|2683.48|2681.28|2683.98|2681.78|2684.73|2682.53|2683.23|2681.03|0
1637721000000|2021-11-24 02:30:00|2683.73|2681.53|2684.73|2682.53|2684.98|2682.78|2683.73|2681.53|0
1637721300000|2021-11-24 02:35:00|2684.48|2682.28|2684.6|2682.4|2684.98|2682.78|2684.23|2682.03|0
1637721600000|2021-11-24 02:40:00|2684.73|2682.53|2684.23|2682.03|2684.98|2682.78|2683.73|2681.53|0
1637721900000|2021-11-24 02:45:00|2684.1|2681.9|2683.98|2681.78|2684.48|2682.28|2683.98|2681.78|0
1637722200000|2021-11-24 02:50:00|2684.23|2682.03|2684.48|2682.28|2684.98|2682.78|2683.98|2681.78|0
1637722500000|2021-11-24 02:55:00|2684.23|2682.03|2684.23|2682.03|2684.48|2682.28|2683.73|2681.53|0
1637722800000|2021-11-24 03:00:00|2684.35|2682.15|2680.23|2678.03|2684.73|2682.53|2680.23|2678.03|0
1637723100000|2021-11-24 03:05:00|2679.73|2677.53|2680.48|2678.28|2680.98|2678.78|2679.23|2677.03|0
1637723400000|2021-11-24 03:10:00|2680.23|2678.03|2680.98|2678.78|2681.23|2679.03|2679.98|2677.78|0
1637723700000|2021-11-24 03:15:00|2681.23|2679.03|2681.48|2679.28|2681.98|2679.78|2680.98|2678.78|0
1637724000000|2021-11-24 03:20:00|2681.6|2679.4|2682.48|2680.28|2682.98|2680.78|2681.48|2679.28|0
1637724300000|2021-11-24 03:25:00|2682.23|2680.03|2683.73|2681.53|2683.98|2681.78|2682.23|2680.03|0
1637724600000|2021-11-24 03:30:00|2683.48|2681.28|2682.98|2680.78|2683.73|2681.53|2682.98|2680.78|0
1637724900000|2021-11-24 03:35:00|2682.73|2680.53|2682.98|2680.78|2683.98|2681.78|2682.73|2680.53|0
1637725200000|2021-11-24 03:40:00|2682.73|2680.53|2682.23|2680.03|2682.98|2680.78|2682.23|2680.03|0
1637725500000|2021-11-24 03:45:00|2681.98|2679.78|2681.73|2679.53|2681.98|2679.78|2681.48|2679.28|0
1637725800000|2021-11-24 03:50:00|2681.48|2679.28|2682.23|2680.03|2682.73|2680.53|2681.48|2679.28|0
1637726100000|2021-11-24 03:55:00|2682.48|2680.28|2681.98|2679.78|2682.48|2680.28|2681.73|2679.53|0
1637726400000|2021-11-24 04:00:00|2681.73|2679.53|2680.23|2678.03|2681.98|2679.78|2680.23|2678.03|0
1637726700000|2021-11-24 04:05:00|2679.98|2677.78|2679.73|2677.53|2679.98|2677.78|2678.73|2676.53|0
1637727000000|2021-11-24 04:10:00|2679.98|2677.78|2676.98|2674.78|2679.98|2677.78|2676.98|2674.78|0
1637727300000|2021-11-24 04:15:00|2677.23|2675.03|2677.85|2675.65|2677.85|2675.65|2676.73|2674.53|0
1637727600000|2021-11-24 04:20:00|2677.73|2675.53|2677.23|2675.03|2677.98|2675.78|2676.73|2674.53|0
1637727900000|2021-11-24 04:25:00|2677.48|2675.28|2678.48|2676.28|2678.48|2676.28|2677.23|2675.03|0
1637728200000|2021-11-24 04:30:00|2678.23|2676.03|2678.23|2676.03|2678.73|2676.53|2677.73|2675.53|0
1637728500000|2021-11-24 04:35:00|2678.48|2676.28|2678.98|2676.78|2679.48|2677.28|2678.23|2676.03|0
1637728800000|2021-11-24 04:40:00|2678.85|2676.65|2678.98|2676.78|2679.48|2677.28|2678.85|2676.65|0
1637729100000|2021-11-24 04:45:00|2678.73|2676.53|2679.48|2677.28|2679.48|2677.28|2678.23|2676.03|0
1637729400000|2021-11-24 04:50:00|2679.73|2677.53|2679.48|2677.28|2679.98|2677.78|2679.23|2677.03|0
1637729700000|2021-11-24 04:55:00|2679.73|2677.53|2678.98|2676.78|2679.73|2677.53|2678.73|2676.53|0
1637730000000|2021-11-24 05:00:00|2678.73|2676.53|2680.48|2678.28|2680.73|2678.53|2678.73|2676.53|0
1637730300000|2021-11-24 05:05:00|2680.73|2678.53|2680.73|2678.53|2681.48|2679.28|2680.48|2678.28|0
1637730600000|2021-11-24 05:10:00|2680.85|2678.65|2682.23|2680.03|2682.23|2680.03|2680.23|2678.03|0
1637730900000|2021-11-24 05:15:00|2682.1|2679.9|2681.98|2679.78|2682.98|2680.78|2681.73|2679.53|0
1637731200000|2021-11-24 05:20:00|2682.1|2679.9|2681.98|2679.78|2682.6|2680.4|2681.73|2679.53|0
1637731500000|2021-11-24 05:25:00|2682.1|2679.9|2682.98|2680.78|2683.23|2681.03|2681.6|2679.4|0
1637731800000|2021-11-24 05:30:00|2683.23|2681.03|2685.98|2683.78|2686.6|2684.4|2683.23|2681.03|0
1637732100000|2021-11-24 05:35:00|2685.73|2683.53|2685.98|2683.78|2686.23|2684.03|2685.35|2683.15|0
1637732400000|2021-11-24 05:40:00|2686.23|2684.03|2686.98|2684.78|2686.98|2684.78|2685.73|2683.53|0
1637732700000|2021-11-24 05:45:00|2686.85|2684.65|2686.73|2684.53|2687.6|2685.4|2686.48|2684.28|0
1637733000000|2021-11-24 05:50:00|2686.48|2684.28|2688.23|2686.03|2688.48|2686.28|2686.23|2684.03|0
1637733300000|2021-11-24 05:55:00|2687.98|2685.78|2688.98|2686.78|2688.98|2686.78|2687.85|2685.65|0
1637733600000|2021-11-24 06:00:00|2688.73|2686.53|2690.48|2688.28|2690.73|2688.53|2688.23|2686.03|0
1637733900000|2021-11-24 06:05:00|2690.23|2688.03|2689.23|2687.03|2690.23|2688.03|2688.23|2686.03|0
1637734200000|2021-11-24 06:10:00|2689.1|2686.9|2689.73|2687.53|2689.98|2687.78|2688.98|2686.78|0
1637734500000|2021-11-24 06:15:00|2689.98|2687.78|2690.48|2688.28|2690.98|2688.78|2689.98|2687.78|0
1637734800000|2021-11-24 06:20:00|2690.85|2688.65|2690.73|2688.53|2690.98|2688.78|2690.48|2688.28|0
1637735100000|2021-11-24 06:25:00|2690.48|2688.28|2690.98|2688.78|2690.98|2688.78|2689.98|2687.78|0
1637735400000|2021-11-24 06:30:00|2691.23|2689.03|2691.23|2689.03|2691.48|2689.28|2690.48|2688.28|0
1637735700000|2021-11-24 06:35:00|2690.98|2688.78|2691.73|2689.53|2691.98|2689.78|2690.98|2688.78|0
1637736000000|2021-11-24 06:40:00|2691.48|2689.28|2692.23|2690.03|2692.98|2690.78|2691.48|2689.28|0
1637736300000|2021-11-24 06:45:00|2691.98|2689.78|2690.6|2688.4|2692.23|2690.03|2690.48|2688.28|0
1637736600000|2021-11-24 06:50:00|2690.73|2688.53|2690.98|2688.78|2691.48|2689.28|2690.48|2688.28|0
1637736900000|2021-11-24 06:55:00|2691.23|2689.03|2690.98|2688.78|2692.48|2690.28|2690.98|2688.78|0
1637737200000|2021-11-24 07:00:00|2691.73|2689.53|2691.98|2689.78|2692.73|2690.53|2690.98|2688.78|0
1637737500000|2021-11-24 07:05:00|2692.1|2689.9|2692.48|2690.28|2692.98|2690.78|2691.98|2689.78|0
1637737800000|2021-11-24 07:10:00|2692.73|2690.53|2690.73|2688.53|2692.73|2690.53|2690.23|2688.03|0
1637738100000|2021-11-24 07:15:00|2690.6|2688.4|2689.73|2687.53|2690.73|2688.53|2689.23|2687.03|0
1637738400000|2021-11-24 07:20:00|2689.48|2687.28|2688.73|2686.53|2689.73|2687.53|2688.23|2686.03|0
1637738700000|2021-11-24 07:25:00|2688.48|2686.28|2687.73|2685.53|2689.23|2687.03|2687.1|2684.9|0
1637739000000|2021-11-24 07:30:00|2687.98|2685.78|2685.23|2683.03|2687.98|2685.78|2684.98|2682.78|0
1637739300000|2021-11-24 07:35:00|2684.98|2682.78|2686.48|2684.28|2686.73|2684.53|2684.48|2682.28|0
1637739600000|2021-11-24 07:40:00|2686.73|2684.53|2687.48|2685.28|2687.48|2685.28|2686.23|2684.03|0
1637739900000|2021-11-24 07:45:00|2687.35|2685.15|2685.73|2683.53|2687.35|2685.15|2685.73|2683.53|0
1637740200000|2021-11-24 07:50:00|2686.23|2684.03|2686.48|2684.28|2687.48|2685.28|2685.98|2683.78|0
1637740500000|2021-11-24 07:55:00|2686.23|2684.03|2685.73|2683.53|2686.48|2684.28|2684.98|2682.78|0
1637740800000|2021-11-24 08:00:00|2685.98|2683.78|2685.98|2683.78|2686.73|2684.53|2683.23|2681.03|0
1637741100000|2021-11-24 08:05:00|2685.78|2683.98|2683.78|2681.98|2686.53|2684.73|2683.78|2681.98|0
1637741400000|2021-11-24 08:10:00|2683.53|2681.73|2683.28|2681.48|2684.78|2682.98|2682.53|2680.73|0
1637741700000|2021-11-24 08:15:00|2682.78|2680.98|2686.53|2684.73|2686.53|2684.73|2682.78|2680.98|0
1637742000000|2021-11-24 08:20:00|2686.28|2684.48|2687.28|2685.48|2687.78|2685.98|2684.53|2682.73|0
1637742300000|2021-11-24 08:25:00|2687.03|2685.23|2685.53|2683.73|2687.53|2685.73|2683.78|2681.98|0
1637742600000|2021-11-24 08:30:00|2685.4|2683.6|2686.4|2684.6|2687.28|2685.48|2683.4|2681.6|0
1637742900000|2021-11-24 08:35:00|2686.53|2684.73|2685.28|2683.48|2686.65|2684.85|2684.53|2682.73|0
1637743200000|2021-11-24 08:40:00|2685.4|2683.6|2687.03|2685.23|2687.03|2685.23|2685.4|2683.6|0
1637743500000|2021-11-24 08:45:00|2686.78|2684.98|2686.53|2684.73|2687.78|2685.98|2685.78|2683.98|0
1637743800000|2021-11-24 08:50:00|2686.4|2684.6|2685.28|2683.48|2686.78|2684.98|2684.53|2682.73|0
1637744100000|2021-11-24 08:55:00|2685.4|2683.6|2685.28|2683.48|2685.78|2683.98|2684.28|2682.48|0
1637744400000|2021-11-24 09:00:00|2685.03|2683.23|2681.78|2679.98|2685.53|2683.73|2681.53|2679.73|0
1637744700000|2021-11-24 09:05:00|2681.53|2679.73|2683.28|2681.48|2683.78|2681.98|2680.53|2678.73|0
1637745000000|2021-11-24 09:10:00|2683.53|2681.73|2682.78|2680.98|2684.53|2682.73|2682.28|2680.48|0
1637745300000|2021-11-24 09:15:00|2682.53|2680.73|2683.78|2681.98|2684.03|2682.23|2680.78|2678.98|0
1637745600000|2021-11-24 09:20:00|2684.53|2682.73|2686.28|2684.48|2686.53|2684.73|2684.53|2682.73|0
1637745900000|2021-11-24 09:25:00|2686.78|2684.98|2686.28|2684.48|2687.78|2685.98|2685.53|2683.73|0
1637746200000|2021-11-24 09:30:00|2686.03|2684.23|2684.78|2682.98|2686.03|2684.23|2684.28|2682.48|0
1637746500000|2021-11-24 09:35:00|2684.53|2682.73|2681.78|2679.98|2684.53|2682.73|2680.9|2679.1|0
1637746800000|2021-11-24 09:40:00|2681.28|2679.48|2679.53|2677.73|2682.28|2680.48|2678.78|2676.98|0
1637747100000|2021-11-24 09:45:00|2680.03|2678.23|2679.78|2677.98|2680.03|2678.23|2677.03|2675.23|0
1637747400000|2021-11-24 09:50:00|2679.53|2677.73|2672.53|2670.73|2679.53|2677.73|2672.03|2670.23|0
1637747700000|2021-11-24 09:55:00|2672.28|2670.48|2673.53|2671.73|2675.9|2674.1|2671.03|2669.23|0
1637748000000|2021-11-24 10:00:00|2673.28|2671.48|2677.03|2675.23|2677.4|2675.6|2672.03|2670.23|0
1637748300000|2021-11-24 10:05:00|2677.28|2675.48|2675.28|2673.48|2677.53|2675.73|2674.78|2672.98|0
1637748600000|2021-11-24 10:10:00|2674.53|2672.73|2677.53|2675.73|2677.53|2675.73|2674.28|2672.48|0
1637748900000|2021-11-24 10:15:00|2677.4|2675.6|2679.03|2677.23|2680.28|2678.48|2677.4|2675.6|0
1637749200000|2021-11-24 10:20:00|2679.53|2677.73|2678.28|2676.48|2679.78|2677.98|2677.28|2675.48|0
1637749500000|2021-11-24 10:25:00|2678.53|2676.73|2676.9|2675.1|2678.65|2676.85|2676.78|2674.98|0
1637749800000|2021-11-24 10:30:00|2676.78|2674.98|2677.65|2675.85|2678.03|2676.23|2675.53|2673.73|0
1637750100000|2021-11-24 10:35:00|2677.78|2675.98|2675.53|2673.73|2678.28|2676.48|2675.4|2673.6|0
1637750400000|2021-11-24 10:40:00|2675.03|2673.23|2676.53|2674.73|2677.03|2675.23|2674.65|2672.85|0
1637750700000|2021-11-24 10:45:00|2676.15|2674.35|2672.78|2670.98|2678.03|2676.23|2672.78|2670.98|0
1637751000000|2021-11-24 10:50:00|2672.28|2670.48|2672.78|2670.98|2673.53|2671.73|2671.28|2669.48|0
1637751300000|2021-11-24 10:55:00|2673.03|2671.23|2669.53|2667.73|2673.03|2671.23|2669.4|2667.6|0
1637751600000|2021-11-24 11:00:00|2669.78|2667.98|2669.28|2667.48|2670.53|2668.73|2668.53|2666.73|0
1637751900000|2021-11-24 11:05:00|2669.53|2667.73|2669.53|2667.73|2670.53|2668.73|2668.53|2666.73|0
1637752200000|2021-11-24 11:10:00|2669.4|2667.6|2669.28|2667.48|2670.53|2668.73|2668.53|2666.73|0
1637752500000|2021-11-24 11:15:00|2669.78|2667.98|2675.03|2673.23|2676.03|2674.23|2669.28|2667.48|0
1637752800000|2021-11-24 11:20:00|2675.15|2673.35|2674.78|2672.98|2677.4|2675.6|2673.78|2671.98|0
1637753100000|2021-11-24 11:25:00|2674.53|2672.73|2675.28|2673.48|2676.03|2674.23|2674.28|2672.48|0
1637753400000|2021-11-24 11:30:00|2675.53|2673.73|2676.4|2674.6|2677.03|2675.23|2674.53|2672.73|0
1637753700000|2021-11-24 11:35:00|2676.53|2674.73|2678.03|2676.23|2678.03|2676.23|2676.53|2674.73|0
1637754000000|2021-11-24 11:40:00|2678.28|2676.48|2681.78|2679.98|2681.78|2679.98|2678.28|2676.48|0
1637754300000|2021-11-24 11:45:00|2681.53|2679.73|2681.4|2679.6|2682.53|2680.73|2680.28|2678.48|0
1637754600000|2021-11-24 11:50:00|2681.53|2679.73|2678.78|2676.98|2682.03|2680.23|2678.78|2676.98|0
1637754900000|2021-11-24 11:55:00|2679.03|2677.23|2676.53|2674.73|2679.03|2677.23|2676.4|2674.6|0
1637755200000|2021-11-24 12:00:00|2677.53|2675.73|2677.28|2675.48|2680.03|2678.23|2676.15|2674.35|0
1637755500000|2021-11-24 12:05:00|2677.53|2675.73|2674.53|2672.73|2677.53|2675.73|2674.28|2672.48|0
1637755800000|2021-11-24 12:10:00|2674.28|2672.48|2674.53|2672.73|2676.28|2674.48|2674.03|2672.23|0
1637756100000|2021-11-24 12:15:00|2674.78|2672.98|2676.03|2674.23|2676.53|2674.73|2674.03|2672.23|0
1637756400000|2021-11-24 12:20:00|2675.78|2673.98|2673.28|2671.48|2675.78|2673.98|2673.03|2671.23|0
1637756700000|2021-11-24 12:25:00|2673.15|2671.35|2675.03|2673.23|2676.03|2674.23|2673.03|2671.23|0
1637757000000|2021-11-24 12:30:00|2674.78|2672.98|2674.78|2672.98|2675.03|2673.23|2672.78|2670.98|0
1637757300000|2021-11-24 12:35:00|2675.03|2673.23|2676.28|2674.48|2676.28|2674.48|2674.03|2672.23|0
1637757600000|2021-11-24 12:40:00|2676.03|2674.23|2675.15|2673.35|2677.28|2675.48|2674.03|2672.23|0
1637757900000|2021-11-24 12:45:00|2674.78|2672.98|2670.78|2668.98|2675.03|2673.23|2670.53|2668.73|0
1637758200000|2021-11-24 12:50:00|2671.65|2669.85|2673.28|2671.48|2673.53|2671.73|2670.78|2668.98|0
1637758500000|2021-11-24 12:55:00|2673.03|2671.23|2672.78|2670.98|2673.78|2671.98|2671.78|2669.98|0
1637758800000|2021-11-24 13:00:00|2673.03|2671.23|2673.28|2671.48|2674.28|2672.48|2672.53|2670.73|0
1637759100000|2021-11-24 13:05:00|2673.03|2671.23|2674.78|2672.98|2675.53|2673.73|2673.03|2671.23|0
1637759400000|2021-11-24 13:10:00|2675.03|2673.23|2674.78|2672.98|2675.28|2673.48|2673.9|2672.1|0
1637759700000|2021-11-24 13:15:00|2674.53|2672.73|2672.78|2670.98|2675.03|2673.23|2672.28|2670.48|0
1637760000000|2021-11-24 13:20:00|2672.53|2670.73|2674.28|2672.48|2674.78|2672.98|2672.03|2670.23|0
1637760300000|2021-11-24 13:25:00|2674.78|2672.98|2675.28|2673.48|2675.53|2673.73|2673.53|2671.73|0
1637760600000|2021-11-24 13:30:00|2675.03|2673.23|2678.78|2676.98|2679.53|2677.73|2673.9|2672.1|0
1637760900000|2021-11-24 13:35:00|2679.28|2677.48|2668.9|2667.1|2679.53|2677.73|2668.28|2666.48|0
1637761200000|2021-11-24 13:40:00|2668.78|2666.98|2671.53|2669.73|2671.78|2669.98|2668.03|2666.23|0
1637761500000|2021-11-24 13:45:00|2671.28|2669.48|2666.78|2664.98|2671.28|2669.48|2666.28|2664.48|0
1637761800000|2021-11-24 13:50:00|2666.53|2664.73|2663.53|2661.73|2666.53|2664.73|2662.53|2660.73|0
1637762100000|2021-11-24 13:55:00|2663.78|2661.98|2665.28|2663.48|2665.53|2663.73|2662.78|2660.98|0
1637762400000|2021-11-24 14:00:00|2665.03|2663.23|2667.28|2665.48|2667.78|2665.98|2665.03|2663.23|0
1637762700000|2021-11-24 14:05:00|2667.03|2665.23|2665.28|2663.48|2667.53|2665.73|2661.28|2659.48|0
1637763000000|2021-11-24 14:10:00|2665.4|2663.6|2664.53|2662.73|2666.28|2664.48|2662.53|2660.73|0
1637763300000|2021-11-24 14:15:00|2664.78|2662.98|2664.78|2662.98|2665.78|2663.98|2663.53|2661.73|0
1637763600000|2021-11-24 14:20:00|2665.03|2663.23|2666.03|2664.23|2666.53|2664.73|2663.53|2661.73|0
1637763900000|2021-11-24 14:25:00|2666.28|2664.48|2666.78|2664.98|2668.53|2666.73|2666.03|2664.23|0
1637764200000|2021-11-24 14:30:00|2665.78|2663.98|2664.78|2662.98|2667.65|2665.85|2659.28|2657.48|0
1637764500000|2021-11-24 14:35:00|2665.78|2663.98|2663.03|2661.23|2672.28|2670.48|2662.53|2660.73|0
1637764800000|2021-11-24 14:40:00|2662.28|2660.48|2661.28|2659.48|2663.78|2661.98|2659.03|2657.23|0
1637765100000|2021-11-24 14:45:00|2661.03|2659.23|2660.4|2658.6|2665.78|2663.98|2657.78|2655.98|0
1637765400000|2021-11-24 14:50:00|2660.53|2658.73|2660.28|2658.48|2665.03|2663.23|2657.78|2655.98|0
1637765700000|2021-11-24 14:55:00|2661.03|2659.23|2667.9|2666.1|2668.03|2666.23|2660.53|2658.73|0
1637766000000|2021-11-24 15:00:00|2667.78|2665.98|2675.78|2673.98|2677.78|2675.98|2662.03|2660.23|0
1637766300000|2021-11-24 15:05:00|2676.03|2674.23|2670.53|2668.73|2678.28|2676.48|2670.53|2668.73|0
1637766600000|2021-11-24 15:10:00|2671.03|2669.23|2670.28|2668.48|2673.03|2671.23|2665.28|2663.48|0
1637766900000|2021-11-24 15:15:00|2670.78|2668.98|2670.53|2668.73|2672.78|2670.98|2669.03|2667.23|0
1637767200000|2021-11-24 15:20:00|2671.03|2669.23|2675.28|2673.48|2676.78|2674.98|2669.28|2667.48|0
1637767500000|2021-11-24 15:25:00|2674.78|2672.98|2678.78|2676.98|2680.03|2678.23|2674.53|2672.73|0
1637767800000|2021-11-24 15:30:00|2679.28|2677.48|2675.78|2673.98|2679.78|2677.98|2675.28|2673.48|0
1637768100000|2021-11-24 15:35:00|2676.28|2674.48|2681.03|2679.23|2681.53|2679.73|2676.28|2674.48|0
1637768400000|2021-11-24 15:40:00|2680.53|2678.73|2675.03|2673.23|2681.53|2679.73|2674.53|2672.73|0
1637768700000|2021-11-24 15:45:00|2675.28|2673.48|2676.03|2674.23|2676.53|2674.73|2672.78|2670.98|0
1637769000000|2021-11-24 15:50:00|2676.28|2674.48|2679.28|2677.48|2680.53|2678.73|2676.28|2674.48|0
1637769300000|2021-11-24 15:55:00|2679.78|2677.98|2679.78|2677.98|2681.78|2679.98|2678.53|2676.73|0
1637769600000|2021-11-24 16:00:00|2679.53|2677.73|2677.03|2675.23|2681.03|2679.23|2675.03|2673.23|0
1637769900000|2021-11-24 16:05:00|2677.53|2675.73|2680.53|2678.73|2681.53|2679.73|2677.28|2675.48|0
1637770200000|2021-11-24 16:10:00|2680.78|2678.98|2684.28|2682.48|2685.03|2683.23|2680.78|2678.98|0
1637770500000|2021-11-24 16:15:00|2684.78|2682.98|2687.28|2685.48|2687.28|2685.48|2684.03|2682.23|0
1637770800000|2021-11-24 16:20:00|2687.03|2685.23|2689.78|2687.98|2689.78|2687.98|2687.03|2685.23|0
1637771100000|2021-11-24 16:25:00|2690.03|2688.23|2689.28|2687.48|2690.03|2688.23|2687.28|2685.48|0
1637771400000|2021-11-24 16:30:00|2689.78|2687.98|2686.28|2684.48|2692.53|2690.73|2686.28|2684.48|0
1637771700000|2021-11-24 16:35:00|2686.53|2684.73|2686.28|2684.48|2687.53|2685.73|2684.28|2682.48|0
1637772000000|2021-11-24 16:40:00|2685.78|2683.98|2687.65|2685.85|2687.65|2685.85|2684.53|2682.73|0
1637772300000|2021-11-24 16:45:00|2687.28|2685.48|2690.03|2688.23|2690.53|2688.73|2686.53|2684.73|0
1637772600000|2021-11-24 16:50:00|2690.28|2688.48|2688.28|2686.48|2690.78|2688.98|2688.03|2686.23|0
1637772900000|2021-11-24 16:55:00|2688.78|2686.98|2686.03|2684.23|2688.78|2686.98|2685.03|2683.23|0
1637773200000|2021-11-24 17:00:00|2685.65|2683.85|2686.53|2684.73|2686.78|2684.98|2684.28|2682.48|0
1637773500000|2021-11-24 17:05:00|2686.28|2684.48|2685.4|2683.6|2687.78|2685.98|2684.53|2682.73|0
1637773800000|2021-11-24 17:10:00|2685.28|2683.48|2689.53|2687.73|2689.78|2687.98|2685.28|2683.48|0
1637774100000|2021-11-24 17:15:00|2689.28|2687.48|2686.78|2684.98|2689.4|2687.6|2685.53|2683.73|0
1637774400000|2021-11-24 17:20:00|2686.53|2684.73|2684.78|2682.98|2686.78|2684.98|2682.78|2680.98|0
1637774700000|2021-11-24 17:25:00|2684.53|2682.73|2683.78|2681.98|2684.78|2682.98|2682.78|2680.98|0
1637775000000|2021-11-24 17:30:00|2683.53|2681.73|2685.28|2683.48|2685.78|2683.98|2683.28|2681.48|0
1637775300000|2021-11-24 17:35:00|2685.03|2683.23|2688.28|2686.48|2688.53|2686.73|2685.03|2683.23|0
1637775600000|2021-11-24 17:40:00|2688.03|2686.23|2688.03|2686.23|2688.78|2686.98|2686.53|2684.73|0
1637775900000|2021-11-24 17:45:00|2688.28|2686.48|2691.03|2689.23|2691.28|2689.48|2688.03|2686.23|0
1637776200000|2021-11-24 17:50:00|2691.28|2689.48|2691.53|2689.73|2692.03|2690.23|2689.53|2687.73|0
1637776500000|2021-11-24 17:55:00|2691.78|2689.98|2692.03|2690.23|2692.28|2690.48|2690.53|2688.73|0
1637776800000|2021-11-24 18:00:00|2692.28|2690.48|2691.03|2689.23|2694.78|2692.98|2690.78|2688.98|0
1637777100000|2021-11-24 18:05:00|2691.28|2689.48|2693.28|2691.48|2693.78|2691.98|2691.03|2689.23|0
1637777400000|2021-11-24 18:10:00|2693.53|2691.73|2693.53|2691.73|2694.4|2692.6|2693.03|2691.23|0
1637777700000|2021-11-24 18:15:00|2693.78|2691.98|2693.28|2691.48|2694.53|2692.73|2692.78|2690.98|0
1637778000000|2021-11-24 18:20:00|2693.15|2691.35|2695.03|2693.23|2695.28|2693.48|2692.78|2690.98|0
1637778300000|2021-11-24 18:25:00|2694.78|2692.98|2693.78|2691.98|2695.53|2693.73|2693.03|2691.23|0
1637778600000|2021-11-24 18:30:00|2694.53|2692.73|2693.53|2691.73|2695.03|2693.23|2693.03|2691.23|0
1637778900000|2021-11-24 18:35:00|2693.78|2691.98|2692.03|2690.23|2694.78|2692.98|2690.78|2688.98|0
1637779200000|2021-11-24 18:40:00|2692.28|2690.48|2692.28|2690.48|2693.78|2691.98|2691.28|2689.48|0
1637779500000|2021-11-24 18:45:00|2692.03|2690.23|2692.53|2690.73|2693.28|2691.48|2691.03|2689.23|0
1637779800000|2021-11-24 18:50:00|2692.65|2690.85|2691.78|2689.98|2693.03|2691.23|2691.53|2689.73|0
1637780100000|2021-11-24 18:55:00|2691.53|2689.73|2690.28|2688.48|2691.78|2689.98|2690.03|2688.23|0
1637780400000|2021-11-24 19:00:00|2690.15|2688.35|2689.78|2687.98|2696.03|2694.23|2687.03|2685.23|0
1637780700000|2021-11-24 19:05:00|2690.03|2688.23|2683.53|2681.73|2691.53|2689.73|2683.03|2681.23|0
1637781000000|2021-11-24 19:10:00|2683.78|2681.98|2683.03|2681.23|2684.53|2682.73|2678.78|2676.98|0
1637781300000|2021-11-24 19:15:00|2683.28|2681.48|2688.28|2686.48|2689.03|2687.23|2682.53|2680.73|0
1637781600000|2021-11-24 19:20:00|2688.53|2686.73|2688.03|2686.23|2688.78|2686.98|2686.03|2684.23|0
1637781900000|2021-11-24 19:25:00|2688.28|2686.48|2684.03|2682.23|2688.78|2686.98|2683.28|2681.48|0
1637782200000|2021-11-24 19:30:00|2684.78|2682.98|2686.03|2684.23|2688.28|2686.48|2684.53|2682.73|0
1637782500000|2021-11-24 19:35:00|2685.78|2683.98|2686.03|2684.23|2686.78|2684.98|2685.03|2683.23|0
1637782800000|2021-11-24 19:40:00|2686.28|2684.48|2690.53|2688.73|2690.78|2688.98|2684.53|2682.73|0
1637783100000|2021-11-24 19:45:00|2690.78|2688.98|2690.28|2688.48|2692.78|2690.98|2690.28|2688.48|0
1637783400000|2021-11-24 19:50:00|2690.53|2688.73|2692.53|2690.73|2693.78|2691.98|2690.53|2688.73|0
1637783700000|2021-11-24 19:55:00|2692.78|2690.98|2691.78|2689.98|2693.78|2691.98|2691.53|2689.73|0
1637784000000|2021-11-24 20:00:00|2691.53|2689.73|2691.78|2689.98|2692.78|2690.98|2689.53|2687.73|0
1637784300000|2021-11-24 20:05:00|2692.03|2690.23|2697.28|2695.48|2697.53|2695.73|2691.53|2689.73|0
1637784600000|2021-11-24 20:10:00|2697.03|2695.23|2698.03|2696.23|2698.03|2696.23|2695.53|2693.73|0
1637784900000|2021-11-24 20:15:00|2698.28|2696.48|2698.78|2696.98|2699.28|2697.48|2696.78|2694.98|0
1637785200000|2021-11-24 20:20:00|2698.53|2696.73|2697.53|2695.73|2700.03|2698.23|2697.53|2695.73|0
1637785500000|2021-11-24 20:25:00|2697.78|2695.98|2699.03|2697.23|2699.78|2697.98|2697.78|2695.98|0
1637785800000|2021-11-24 20:30:00|2699.28|2697.48|2696.28|2694.48|2699.53|2697.73|2694.53|2692.73|0
1637786100000|2021-11-24 20:35:00|2696.03|2694.23|2699.28|2697.48|2700.28|2698.48|2696.03|2694.23|0
1637786400000|2021-11-24 20:40:00|2699.03|2697.23|2697.28|2695.48|2699.28|2697.48|2695.78|2693.98|0
1637786700000|2021-11-24 20:45:00|2697.03|2695.23|2695.78|2693.98|2697.28|2695.48|2694.28|2692.48|0
1637787000000|2021-11-24 20:50:00|2696.53|2694.73|2700.53|2698.73|2701.03|2699.23|2696.53|2694.73|0
1637787300000|2021-11-24 20:55:00|2699.28|2697.48|2700.28|2698.48|2701.03|2699.23|2697.78|2695.98|0
1637787600000|2021-11-24 21:00:00|2699.28|2697.48|2700.78|2698.98|2700.78|2698.98|2698.03|2696.23|0
1637787900000|2021-11-24 21:05:00|2700.53|2698.73|2699.53|2697.73|2701.28|2699.48|2699.28|2697.48|0
1637788200000|2021-11-24 21:10:00|2700.03|2698.23|2700.78|2698.98|2701.28|2699.48|2699.53|2697.73|0
1637788500000|2021-11-24 21:15:00|2700.98|2698.78|2699.98|2697.78|2700.98|2698.78|2699.73|2697.53|0
1637788800000|2021-11-24 21:20:00|2699.73|2697.53|2700.73|2698.53|2700.73|2698.53|2699.73|2697.53|0
1637789100000|2021-11-24 21:25:00|2700.98|2698.78|2701.23|2699.03|2701.23|2699.03|2700.23|2698.03|0
1637789400000|2021-11-24 21:30:00|2701.48|2699.28|2701.73|2699.53|2702.23|2700.03|2701.48|2699.28|0
1637789700000|2021-11-24 21:35:00|2701.98|2699.78|2702.23|2700.03|2702.23|2700.03|2701.85|2699.65|0
1637790000000|2021-11-24 21:40:00|2702.35|2700.15|2702.48|2700.28|2703.23|2701.03|2702.23|2700.03|0
1637790300000|2021-11-24 21:45:00|2702.23|2700.03|2701.98|2699.78|2702.48|2700.28|2701.73|2699.53|0
1637790600000|2021-11-24 21:50:00|2702.23|2700.03|2702.48|2700.28|2702.73|2700.53|2701.98|2699.78|0
1637790900000|2021-11-24 21:55:00|2702.23|2700.03|2701.6|2699.4|2702.35|2700.15|2701.6|2699.4|0
1637791200000|2021-11-24 22:00:00|2701.53|2699.33|2701.53|2699.33|2701.53|2699.33|2701.2|2699|0
1637913600000|2021-11-26 08:00:00|2620.56|2617.7|2615.56|2612.7|2623.43|2620.57|2615.56|2612.7|0
1637913900000|2021-11-26 08:05:00|2615.05|2612.71|2609.8|2607.46|2615.8|2613.46|2609.3|2606.96|0
1637914200000|2021-11-26 08:10:00|2610.17|2607.83|2617.8|2615.46|2617.8|2615.46|2609.55|2607.21|0
1637914500000|2021-11-26 08:15:00|2617.3|2614.96|2606.05|2603.71|2617.3|2614.96|2604.05|2601.71|0
1637914800000|2021-11-26 08:20:00|2606.3|2603.96|2605.42|2603.08|2609.55|2607.21|2598.55|2596.21|0
1637915100000|2021-11-26 08:25:00|2605.8|2603.46|2607.05|2604.71|2608.67|2606.33|2603.55|2601.21|0
1637915400000|2021-11-26 08:30:00|2606.92|2604.58|2605.05|2602.71|2615.3|2612.96|2604.8|2602.46|0
1637915700000|2021-11-26 08:35:00|2604.92|2602.58|2609.3|2606.96|2609.3|2606.96|2602.67|2600.33|0
1637916000000|2021-11-26 08:40:00|2608.92|2606.58|2615.8|2613.46|2616.05|2613.71|2608.92|2606.58|0
1637916300000|2021-11-26 08:45:00|2615.05|2612.71|2616.05|2613.71|2618.55|2616.21|2613.8|2611.46|0
1637916600000|2021-11-26 08:50:00|2616.3|2613.96|2620.55|2618.21|2621.8|2619.46|2614.55|2612.21|0
1637916900000|2021-11-26 08:55:00|2620.8|2618.46|2625.3|2622.96|2628.42|2626.08|2620.8|2618.46|0
1637917200000|2021-11-26 09:00:00|2625.55|2623.21|2615.3|2612.96|2626.55|2624.21|2613.3|2610.96|0
1637917500000|2021-11-26 09:05:00|2615.8|2613.46|2611.55|2609.21|2617.8|2615.46|2608.17|2605.83|0
1637917800000|2021-11-26 09:10:00|2611.8|2609.46|2620.3|2617.96|2621.05|2618.71|2610.3|2607.96|0
1637918100000|2021-11-26 09:15:00|2620.8|2618.46|2612.3|2609.96|2620.8|2618.46|2611.17|2608.83|0
1637918400000|2021-11-26 09:20:00|2613.17|2610.83|2614.05|2611.71|2618.8|2616.46|2613.05|2610.71|0
1637918700000|2021-11-26 09:25:00|2613.8|2611.46|2609.05|2606.71|2615.8|2613.46|2608.55|2606.21|0
1637919000000|2021-11-26 09:30:00|2608.05|2605.71|2608.55|2606.21|2611.67|2609.33|2607.05|2604.71|0
1637919300000|2021-11-26 09:35:00|2608.05|2605.71|2612.8|2610.46|2612.8|2610.46|2603.3|2600.96|0
1637919600000|2021-11-26 09:40:00|2613.05|2610.71|2612.8|2610.46|2614.55|2612.21|2610.55|2608.21|0
1637919900000|2021-11-26 09:45:00|2612.55|2610.21|2614.42|2612.08|2617.8|2615.46|2612.3|2609.96|0
1637920200000|2021-11-26 09:50:00|2614.3|2611.96|2611.67|2609.33|2616.05|2613.71|2609.3|2606.96|0
1637920500000|2021-11-26 09:55:00|2611.55|2609.21|2611.3|2608.96|2614.3|2611.96|2610.05|2607.71|0
1637920800000|2021-11-26 10:00:00|2611.05|2608.71|2618.8|2616.46|2619.3|2616.96|2610.8|2608.46|0
1637921100000|2021-11-26 10:05:00|2617.8|2615.46|2619.55|2617.21|2620.05|2617.71|2616.05|2613.71|0
1637921400000|2021-11-26 10:10:00|2620.05|2617.71|2620.8|2618.46|2623.05|2620.71|2619.8|2617.46|0
1637921700000|2021-11-26 10:15:00|2620.67|2618.33|2615.8|2613.46|2621.55|2619.21|2615.8|2613.46|0
1637922000000|2021-11-26 10:20:00|2616.05|2613.71|2618.8|2616.46|2621.05|2618.71|2614.55|2612.21|0
1637922300000|2021-11-26 10:25:00|2618.92|2616.58|2622.05|2619.71|2623.55|2621.21|2617.42|2615.08|0
1637922600000|2021-11-26 10:30:00|2622.55|2620.21|2616.05|2613.71|2622.8|2620.46|2615.55|2613.21|0
1637922900000|2021-11-26 10:35:00|2616.3|2613.96|2616.05|2613.71|2616.8|2614.46|2614.8|2612.46|0
1637923200000|2021-11-26 10:40:00|2615.55|2613.21|2614.8|2612.46|2615.8|2613.46|2611.8|2609.46|0
1637923500000|2021-11-26 10:45:00|2614.67|2612.33|2610.55|2608.21|2614.67|2612.33|2610.55|2608.21|0
1637923800000|2021-11-26 10:50:00|2610.67|2608.33|2613.55|2611.21|2613.8|2611.46|2606.8|2604.46|0
1637924100000|2021-11-26 10:55:00|2614.05|2611.71|2615.05|2612.71|2616.8|2614.46|2612.3|2609.96|0
1637924400000|2021-11-26 11:00:00|2614.8|2612.46|2618.42|2616.08|2618.55|2616.21|2613.55|2611.21|0
1637924700000|2021-11-26 11:05:00|2618.3|2615.96|2623.8|2621.46|2625.55|2623.21|2617.92|2615.58|0
1637925000000|2021-11-26 11:10:00|2623.3|2620.96|2621.3|2618.96|2625.05|2622.71|2618.8|2616.46|0
1637925300000|2021-11-26 11:15:00|2622.05|2619.71|2621.05|2618.71|2624.55|2622.21|2620.05|2617.71|0
1637925600000|2021-11-26 11:20:00|2621.3|2618.96|2620.55|2618.21|2625.3|2622.96|2619.8|2617.46|0
1637925900000|2021-11-26 11:25:00|2620.3|2617.96|2620.8|2618.46|2623.55|2621.21|2620.3|2617.96|0
1637926200000|2021-11-26 11:30:00|2620.3|2617.96|2615.55|2613.21|2620.8|2618.46|2614.55|2612.21|0
1637926500000|2021-11-26 11:35:00|2615.3|2612.96|2615.8|2613.46|2616.05|2613.71|2612.3|2609.96|0
1637926800000|2021-11-26 11:40:00|2615.3|2612.96|2619.55|2617.21|2621.05|2618.71|2615.3|2612.96|0
1637927100000|2021-11-26 11:45:00|2619.3|2616.96|2616.8|2614.46|2620.3|2617.96|2616.3|2613.96|0
1637927400000|2021-11-26 11:50:00|2616.17|2613.83|2618.3|2615.96|2619.55|2617.21|2615.8|2613.46|0
1637927700000|2021-11-26 11:55:00|2618.55|2616.21|2616.05|2613.71|2618.55|2616.21|2615.05|2612.71|0
1637928000000|2021-11-26 12:00:00|2617.17|2614.83|2623.3|2620.96|2623.92|2621.58|2616.05|2613.71|0
1637928300000|2021-11-26 12:05:00|2622.8|2620.46|2624.05|2621.71|2625.3|2622.96|2621.55|2619.21|0
1637928600000|2021-11-26 12:10:00|2624.67|2622.33|2626.3|2623.96|2628.8|2626.46|2622.8|2620.46|0
1637928900000|2021-11-26 12:15:00|2626.8|2624.46|2626.8|2624.46|2628.05|2625.71|2625.3|2622.96|0
1637929200000|2021-11-26 12:20:00|2626.55|2624.21|2623.55|2621.21|2628.55|2626.21|2623.55|2621.21|0
1637929500000|2021-11-26 12:25:00|2624.3|2621.96|2620.67|2618.33|2624.55|2622.21|2618.8|2616.46|0
1637929800000|2021-11-26 12:30:00|2620.42|2618.08|2622.55|2620.21|2626.55|2624.21|2620.3|2617.96|0
1637930100000|2021-11-26 12:35:00|2621.8|2619.46|2623.05|2620.71|2624.8|2622.46|2620.8|2618.46|0
1637930400000|2021-11-26 12:40:00|2622.8|2620.46|2623.8|2621.46|2624.3|2621.96|2621.05|2618.71|0
1637930700000|2021-11-26 12:45:00|2623.55|2621.21|2627.3|2624.96|2628.05|2625.71|2623.55|2621.21|0
1637931000000|2021-11-26 12:50:00|2626.55|2624.21|2622.8|2620.46|2626.55|2624.21|2622.8|2620.46|0
1637931300000|2021-11-26 12:55:00|2622.55|2620.21|2621.8|2619.46|2624.3|2621.96|2620.55|2618.21|0
1637931600000|2021-11-26 13:00:00|2622.3|2619.96|2620.3|2617.96|2622.3|2619.96|2616.55|2614.21|0
1637931900000|2021-11-26 13:05:00|2620.8|2618.46|2625.05|2622.71|2626.3|2623.96|2619.55|2617.21|0
1637932200000|2021-11-26 13:10:00|2625.3|2622.96|2621.8|2619.46|2627.05|2624.71|2621.8|2619.46|0
1637932500000|2021-11-26 13:15:00|2622.3|2619.96|2622.3|2619.96|2622.8|2620.46|2620.05|2617.71|0
1637932800000|2021-11-26 13:20:00|2622.05|2619.71|2627.05|2624.71|2627.05|2624.71|2620.8|2618.46|0
1637933100000|2021-11-26 13:25:00|2626.55|2624.21|2621.8|2619.46|2626.8|2624.46|2621.8|2619.46|0
1637933400000|2021-11-26 13:30:00|2621.55|2619.21|2620.05|2617.71|2621.8|2619.46|2619.3|2616.96|0
1637933700000|2021-11-26 13:35:00|2620.3|2617.96|2622.05|2619.71|2624.05|2621.71|2620.05|2617.71|0
1637934000000|2021-11-26 13:40:00|2621.8|2619.46|2618.3|2615.96|2622.3|2619.96|2618.3|2615.96|0
1637934300000|2021-11-26 13:45:00|2618.8|2616.46|2617.8|2615.46|2622.05|2619.71|2617.55|2615.21|0
1637934600000|2021-11-26 13:50:00|2618.05|2615.71|2620.8|2618.46|2621.3|2618.96|2617.3|2614.96|0
1637934900000|2021-11-26 13:55:00|2620.3|2617.96|2621.8|2619.46|2622.55|2620.21|2619.3|2616.96|0
1637935200000|2021-11-26 14:00:00|2621.3|2618.96|2622.05|2619.71|2622.55|2620.21|2619.8|2617.46|0
1637935500000|2021-11-26 14:05:00|2621.92|2619.58|2625.8|2623.46|2625.8|2623.46|2621.8|2619.46|0
1637935800000|2021-11-26 14:10:00|2626.05|2623.71|2625.3|2622.96|2630.3|2627.96|2625.3|2622.96|0
1637936100000|2021-11-26 14:15:00|2626.05|2623.71|2624.3|2621.96|2627.55|2625.21|2624.3|2621.96|0
1637936400000|2021-11-26 14:20:00|2624.8|2622.46|2626.8|2624.46|2627.3|2624.96|2624.05|2621.71|0
1637936700000|2021-11-26 14:25:00|2626.55|2624.21|2629.8|2627.46|2630.05|2627.71|2624.55|2622.21|0
1637937000000|2021-11-26 14:30:00|2629.17|2626.83|2639.8|2637.46|2640.3|2637.96|2625.8|2623.46|0
1637937300000|2021-11-26 14:35:00|2640.3|2637.96|2634.05|2631.71|2644.3|2641.96|2632.05|2629.71|0
1637937600000|2021-11-26 14:40:00|2634.55|2632.21|2623.55|2621.21|2636.3|2633.96|2623.42|2621.08|0
1637937900000|2021-11-26 14:45:00|2622.55|2620.21|2613.05|2610.71|2622.55|2620.21|2612.55|2610.21|0
1637938200000|2021-11-26 14:50:00|2613.55|2611.21|2617.8|2615.46|2620.55|2618.21|2611.55|2609.21|0
1637938500000|2021-11-26 14:55:00|2618.05|2615.71|2621.55|2619.21|2622.8|2620.46|2613.05|2610.71|0
1637938800000|2021-11-26 15:00:00|2620.05|2617.71|2607.8|2605.46|2620.05|2617.71|2607.8|2605.46|0
1637939100000|2021-11-26 15:05:00|2608.8|2606.46|2611.05|2608.71|2615.8|2613.46|2608.17|2605.83|0
1637939400000|2021-11-26 15:10:00|2609.55|2607.21|2605.05|2602.71|2610.3|2607.96|2602.8|2600.46|0
1637939700000|2021-11-26 15:15:00|2604.3|2601.96|2602.55|2600.21|2606.17|2603.83|2595.42|2593.08|0
1637940000000|2021-11-26 15:20:00|2602.8|2600.46|2609.05|2606.71|2613.3|2610.96|2602.55|2600.21|0
1637940300000|2021-11-26 15:25:00|2609.55|2607.21|2615.05|2612.71|2615.05|2612.71|2606.3|2603.96|0
1637940600000|2021-11-26 15:30:00|2615.55|2613.21|2614.23|2611.53|2616.8|2614.46|2608.23|2605.53|0
1637940900000|2021-11-26 15:35:00|2614.98|2612.28|2616|2612.76|2619.25|2616.01|2612.73|2610.03|0
1637941200000|2021-11-26 15:40:00|2615.75|2612.51|2612.75|2609.51|2618.75|2615.51|2610.25|2607.01|0
1637941500000|2021-11-26 15:45:00|2612.5|2609.26|2613.12|2609.88|2614|2610.76|2608.25|2605.01|0
1637941800000|2021-11-26 15:50:00|2613|2609.76|2607.12|2603.88|2613.75|2610.51|2606.75|2603.51|0
1637942100000|2021-11-26 15:55:00|2607.25|2604.01|2607.75|2604.51|2608.5|2605.26|2602.75|2599.51|0
1637942400000|2021-11-26 16:00:00|2606.75|2603.51|2597.75|2594.51|2606.75|2603.51|2597.75|2594.51|0
1637942700000|2021-11-26 16:05:00|2598.75|2595.51|2605.62|2602.38|2606.75|2603.51|2598.75|2595.51|0
1637943000000|2021-11-26 16:10:00|2606.37|2603.13|2596.62|2593.38|2606.5|2603.26|2596.25|2593.01|0
1637943300000|2021-11-26 16:15:00|2596.75|2593.51|2590.25|2587.01|2598|2594.76|2588.75|2585.51|0
1637943600000|2021-11-26 16:20:00|2590|2586.76|2588.75|2585.51|2590.5|2587.26|2586.75|2583.51|0
1637943900000|2021-11-26 16:25:00|2589|2585.76|2594.75|2591.51|2594.75|2591.51|2589|2585.76|0
1637944200000|2021-11-26 16:30:00|2594.37|2591.13|2592.75|2589.51|2596.25|2593.01|2590.5|2587.26|0
1637944500000|2021-11-26 16:35:00|2593.25|2590.01|2601.87|2598.63|2602.25|2599.01|2592.87|2589.63|0
1637944800000|2021-11-26 16:40:00|2602.25|2599.01|2599.75|2596.51|2602.25|2599.01|2596.5|2593.26|0
1637945100000|2021-11-26 16:45:00|2599.5|2596.26|2597.5|2594.26|2601.5|2598.26|2597|2593.76|0
1637945400000|2021-11-26 16:50:00|2598.5|2595.26|2589|2585.76|2599.5|2596.26|2588.75|2585.51|0
1637945700000|2021-11-26 16:55:00|2588.75|2585.51|2595|2591.76|2597.25|2594.01|2588.75|2585.51|0
1637946000000|2021-11-26 17:00:00|2595.5|2592.26|2596|2592.76|2599.75|2596.51|2591.75|2588.51|0
1637946300000|2021-11-26 17:05:00|2596.5|2593.26|2604|2600.76|2605.25|2602.01|2595.5|2592.26|0
1637946600000|2021-11-26 17:10:00|2604.25|2601.01|2601.75|2598.51|2608|2604.76|2598.75|2595.51|0
1637946900000|2021-11-26 17:15:00|2601.5|2598.26|2599|2595.76|2603|2599.76|2598.5|2595.26|0
1637947200000|2021-11-26 17:20:00|2598.75|2595.51|2604.25|2601.01|2604.5|2601.26|2597.62|2594.38|0
1637947500000|2021-11-26 17:25:00|2603.75|2600.51|2611.75|2608.51|2611.75|2608.51|2603.75|2600.51|0
1637947800000|2021-11-26 17:30:00|2611.12|2607.88|2614.75|2611.51|2615.37|2612.13|2610.37|2607.13|0
1637948100000|2021-11-26 17:35:00|2615|2611.76|2616.87|2613.63|2620|2616.76|2615|2611.76|0
1637948400000|2021-11-26 17:40:00|2616.75|2613.51|2612.75|2609.51|2617.62|2614.38|2610|2606.76|0
1637948700000|2021-11-26 17:45:00|2612.25|2609.01|2601.25|2598.01|2613|2609.76|2601.25|2598.01|0
1637949000000|2021-11-26 17:50:00|2599.25|2596.01|2583.75|2580.51|2599.25|2596.01|2583.75|2580.51|0
1637949300000|2021-11-26 17:55:00|2584.25|2581.01|2595|2591.76|2607.5|2604.26|2583.75|2580.51|0
1637949600000|2021-11-26 18:00:00|2596.75|2593.51|2594|2590.76|2599.37|2596.13|2590.87|2587.63|0
1637949900000|2021-11-26 18:05:00|2592.25|2589.01|2584|2580.76|2594.25|2591.01|2583.5|2580.26|0
1637950200000|2021-11-26 18:10:00|2584.5|2581.26|2580.62|2577.38|2589.62|2586.38|2579.37|2576.13|0
1637950500000|2021-11-26 18:15:00|2581.12|2577.88|2581.39|2578.15|2581.65|2578.41|2581.12|2577.88|0
1638173100000|2021-11-29 08:05:00|2635.78|2633.98|2631.78|2629.98|2639.53|2637.73|2631.28|2629.48|0
1638173400000|2021-11-29 08:10:00|2631.53|2629.73|2629.53|2627.73|2632.4|2630.6|2626.15|2624.35|0
1638173700000|2021-11-29 08:15:00|2629.78|2627.98|2630.03|2628.23|2635.03|2633.23|2629.78|2627.98|0
1638174000000|2021-11-29 08:20:00|2630.28|2628.48|2628.9|2627.1|2632.03|2630.23|2628.78|2626.98|0
1638174300000|2021-11-29 08:25:00|2628.53|2626.73|2625.78|2623.98|2628.78|2626.98|2625.78|2623.98|0
1638174600000|2021-11-29 08:30:00|2626.03|2624.23|2631.28|2629.48|2632.78|2630.98|2625.53|2623.73|0
1638174900000|2021-11-29 08:35:00|2631.4|2629.6|2629.4|2627.6|2632.15|2630.35|2628.78|2626.98|0
1638175200000|2021-11-29 08:40:00|2629.53|2627.73|2628.78|2626.98|2630.28|2628.48|2625.78|2623.98|0
1638175500000|2021-11-29 08:45:00|2628.9|2627.1|2625.9|2624.1|2629.03|2627.23|2625.53|2623.73|0
1638175800000|2021-11-29 08:50:00|2625.53|2623.73|2624.53|2622.73|2626.53|2624.73|2624.28|2622.48|0
1638176100000|2021-11-29 08:55:00|2624.03|2622.23|2627.28|2625.48|2627.28|2625.48|2622.53|2620.73|0
1638176400000|2021-11-29 09:00:00|2627.53|2625.73|2626.78|2624.98|2628.4|2626.6|2625.03|2623.23|0
1638176700000|2021-11-29 09:05:00|2626.65|2624.85|2631.28|2629.48|2631.78|2629.98|2626.53|2624.73|0
1638177000000|2021-11-29 09:10:00|2632.03|2630.23|2632.78|2630.98|2635.78|2633.98|2629.78|2627.98|0
1638177300000|2021-11-29 09:15:00|2633.28|2631.48|2629.03|2627.23|2634.03|2632.23|2628.03|2626.23|0
1638177600000|2021-11-29 09:20:00|2629.28|2627.48|2630.78|2628.98|2630.78|2628.98|2627.03|2625.23|0
1638177900000|2021-11-29 09:25:00|2630.65|2628.85|2629.78|2627.98|2630.65|2628.85|2626.78|2624.98|0
1638178200000|2021-11-29 09:30:00|2630.03|2628.23|2625.53|2623.73|2630.28|2628.48|2624.28|2622.48|0
1638178500000|2021-11-29 09:35:00|2625.78|2623.98|2624.28|2622.48|2625.78|2623.98|2623.03|2621.23|0
1638178800000|2021-11-29 09:40:00|2623.78|2621.98|2623.78|2621.98|2625.28|2623.48|2622.28|2620.48|0
1638179100000|2021-11-29 09:45:00|2623.28|2621.48|2623.78|2621.98|2624.4|2622.6|2622.28|2620.48|0
1638179400000|2021-11-29 09:50:00|2624.28|2622.48|2622.53|2620.73|2625.78|2623.98|2621.78|2619.98|0
1638179700000|2021-11-29 09:55:00|2622.78|2620.98|2621.28|2619.48|2623.78|2621.98|2621.03|2619.23|0
1638180000000|2021-11-29 10:00:00|2621.78|2619.98|2625.03|2623.23|2625.4|2623.6|2621.28|2619.48|0
1638180300000|2021-11-29 10:05:00|2625.15|2623.35|2625.53|2623.73|2625.78|2623.98|2623.78|2621.98|0
1638180600000|2021-11-29 10:10:00|2625.78|2623.98|2625.78|2623.98|2626.03|2624.23|2624.03|2622.23|0
1638180900000|2021-11-29 10:15:00|2625.53|2623.73|2626.78|2624.98|2627.03|2625.23|2624.15|2622.35|0
1638181200000|2021-11-29 10:20:00|2628.03|2626.23|2630.78|2628.98|2631.53|2629.73|2627.53|2625.73|0
1638181500000|2021-11-29 10:25:00|2630.65|2628.85|2632.53|2630.73|2633.53|2631.73|2630.53|2628.73|0
1638181800000|2021-11-29 10:30:00|2632.78|2630.98|2631.78|2629.98|2632.78|2630.98|2630.53|2628.73|0
1638182100000|2021-11-29 10:35:00|2632.03|2630.23|2632.78|2630.98|2633.4|2631.6|2630.53|2628.73|0
1638182400000|2021-11-29 10:40:00|2632.53|2630.73|2631.28|2629.48|2633.53|2631.73|2631.03|2629.23|0
1638182700000|2021-11-29 10:45:00|2630.78|2628.98|2633.53|2631.73|2634.28|2632.48|2630.28|2628.48|0
1638183000000|2021-11-29 10:50:00|2633.4|2631.6|2636.53|2634.73|2636.53|2634.73|2632.78|2630.98|0
1638183300000|2021-11-29 10:55:00|2636.28|2634.48|2634.9|2633.1|2637.03|2635.23|2634.78|2632.98|0
1638183600000|2021-11-29 11:00:00|2635.03|2633.23|2637.53|2635.73|2637.53|2635.73|2634.53|2632.73|0
1638183900000|2021-11-29 11:05:00|2637.28|2635.48|2637.53|2635.73|2638.03|2636.23|2636.28|2634.48|0
1638184200000|2021-11-29 11:10:00|2637.28|2635.48|2637.65|2635.85|2639.28|2637.48|2637.03|2635.23|0
1638184500000|2021-11-29 11:15:00|2638.03|2636.23|2636.78|2634.98|2639.03|2637.23|2635.53|2633.73|0
1638184800000|2021-11-29 11:20:00|2636.53|2634.73|2638.53|2636.73|2638.78|2636.98|2635.65|2633.85|0
1638185100000|2021-11-29 11:25:00|2638.28|2636.48|2636.78|2634.98|2639.28|2637.48|2636.03|2634.23|0
1638185400000|2021-11-29 11:30:00|2636.53|2634.73|2637.15|2635.35|2637.78|2635.98|2636.53|2634.73|0
1638185700000|2021-11-29 11:35:00|2637.28|2635.48|2636.15|2634.35|2637.28|2635.48|2636.03|2634.23|0
1638186000000|2021-11-29 11:40:00|2636.28|2634.48|2635.53|2633.73|2636.78|2634.98|2635.03|2633.23|0
1638186300000|2021-11-29 11:45:00|2635.78|2633.98|2635.03|2633.23|2636.28|2634.48|2635.03|2633.23|0
1638186600000|2021-11-29 11:50:00|2635.15|2633.35|2632.53|2630.73|2635.15|2633.35|2632.53|2630.73|0
1638186900000|2021-11-29 11:55:00|2632.4|2630.6|2632.03|2630.23|2635.53|2633.73|2632.03|2630.23|0
1638187200000|2021-11-29 12:00:00|2631.78|2629.98|2630.03|2628.23|2632.53|2630.73|2630.03|2628.23|0
1638187500000|2021-11-29 12:05:00|2630.28|2628.48|2630.53|2628.73|2630.78|2628.98|2628.28|2626.48|0
1638187800000|2021-11-29 12:10:00|2630.4|2628.6|2628.53|2626.73|2630.9|2629.1|2628.03|2626.23|0
1638188100000|2021-11-29 12:15:00|2628.78|2626.98|2628.78|2626.98|2629.53|2627.73|2628.03|2626.23|0
1638188400000|2021-11-29 12:20:00|2628.65|2626.85|2629.03|2627.23|2630.9|2629.1|2628.28|2626.48|0
1638188700000|2021-11-29 12:25:00|2628.53|2626.73|2626.4|2624.6|2629.78|2627.98|2626.4|2624.6|0
1638189000000|2021-11-29 12:30:00|2626.28|2624.48|2630.78|2628.98|2631.03|2629.23|2625.78|2623.98|0
1638189300000|2021-11-29 12:35:00|2630.53|2628.73|2633.53|2631.73|2633.53|2631.73|2630.53|2628.73|0
1638189600000|2021-11-29 12:40:00|2633.28|2631.48|2633.28|2631.48|2634.03|2632.23|2632.28|2630.48|0
1638189900000|2021-11-29 12:45:00|2633.53|2631.73|2634.53|2632.73|2634.78|2632.98|2632.78|2630.98|0
1638190200000|2021-11-29 12:50:00|2634.65|2632.85|2632.78|2630.98|2634.78|2632.98|2632.28|2630.48|0
1638190500000|2021-11-29 12:55:00|2633.03|2631.23|2633.78|2631.98|2634.78|2632.98|2632.78|2630.98|0
1638190800000|2021-11-29 13:00:00|2634.28|2632.48|2630.53|2628.73|2634.4|2632.6|2630.28|2628.48|0
1638191100000|2021-11-29 13:05:00|2630.28|2628.48|2630.03|2628.23|2632.03|2630.23|2628.65|2626.85|0
1638191400000|2021-11-29 13:10:00|2630.53|2628.73|2633.03|2631.23|2633.03|2631.23|2630.28|2628.48|0
1638191700000|2021-11-29 13:15:00|2632.78|2630.98|2633.53|2631.73|2634.03|2632.23|2631.78|2629.98|0
1638192000000|2021-11-29 13:20:00|2633.28|2631.48|2634.4|2632.6|2634.53|2632.73|2632.78|2630.98|0
1638192300000|2021-11-29 13:25:00|2634.53|2632.73|2631.53|2629.73|2635.28|2633.48|2631.15|2629.35|0
1638192600000|2021-11-29 13:30:00|2631.78|2629.98|2634.78|2632.98|2636.28|2634.48|2631.78|2629.98|0
1638192900000|2021-11-29 13:35:00|2635.03|2633.23|2636.03|2634.23|2636.03|2634.23|2634.03|2632.23|0
1638193200000|2021-11-29 13:40:00|2636.28|2634.48|2639.28|2637.48|2640.53|2638.73|2636.03|2634.23|0
1638193500000|2021-11-29 13:45:00|2639.53|2637.73|2643.53|2641.73|2644.15|2642.35|2639.03|2637.23|0
1638193800000|2021-11-29 13:50:00|2643.28|2641.48|2646.53|2644.73|2647.03|2645.23|2643.28|2641.48|0
1638194100000|2021-11-29 13:55:00|2646.28|2644.48|2645.03|2643.23|2646.28|2644.48|2644.28|2642.48|0
1638194400000|2021-11-29 14:00:00|2645.28|2643.48|2650.03|2648.23|2650.03|2648.23|2645.03|2643.23|0
1638194700000|2021-11-29 14:05:00|2650.28|2648.48|2647.03|2645.23|2650.28|2648.48|2646.53|2644.73|0
1638195000000|2021-11-29 14:10:00|2646.78|2644.98|2645.78|2643.98|2647.03|2645.23|2645.03|2643.23|0
1638195300000|2021-11-29 14:15:00|2646.03|2644.23|2644.53|2642.73|2646.03|2644.23|2644.53|2642.73|0
1638195600000|2021-11-29 14:20:00|2644.28|2642.48|2644.28|2642.48|2644.53|2642.73|2643.53|2641.73|0
1638195900000|2021-11-29 14:25:00|2644.03|2642.23|2645.93|2644.33|2648.53|2646.73|2644.03|2642.23|0
1638196200000|2021-11-29 14:30:00|2645.68|2644.08|2640.43|2638.83|2650.43|2648.83|2639.68|2638.08|0
1638196500000|2021-11-29 14:35:00|2639.93|2638.33|2640.93|2639.33|2641.18|2639.58|2636.43|2634.83|0
1638196800000|2021-11-29 14:40:00|2640.43|2638.83|2638.18|2636.58|2640.68|2639.08|2637.18|2635.58|0
1638197100000|2021-11-29 14:45:00|2639.43|2637.83|2636.43|2634.83|2639.43|2637.83|2629.93|2628.33|0
1638197400000|2021-11-29 14:50:00|2635.18|2633.58|2635.68|2634.08|2639.18|2637.58|2632.18|2630.58|0
1638197700000|2021-11-29 14:55:00|2635.18|2633.58|2638.68|2637.08|2640.93|2639.33|2633.68|2632.08|0
1638198000000|2021-11-29 15:00:00|2638.18|2636.58|2635.93|2634.33|2642.68|2641.08|2635.68|2634.08|0
1638198300000|2021-11-29 15:05:00|2634.93|2633.33|2638.68|2637.08|2639.43|2637.83|2633.43|2631.83|0
1638198600000|2021-11-29 15:10:00|2638.43|2636.83|2636.18|2634.58|2641.93|2640.33|2636.18|2634.58|0
1638198900000|2021-11-29 15:15:00|2636.93|2635.33|2640.93|2639.33|2641.43|2639.83|2635.43|2633.83|0
1638199200000|2021-11-29 15:20:00|2640.68|2639.08|2639.68|2638.08|2640.68|2639.08|2635.68|2634.08|0
1638199500000|2021-11-29 15:25:00|2639.93|2638.33|2631.68|2630.08|2640.93|2639.33|2631.18|2629.58|0
1638199800000|2021-11-29 15:30:00|2630.93|2629.33|2631.18|2629.58|2633.68|2632.08|2626.68|2625.08|0
1638200100000|2021-11-29 15:35:00|2630.93|2629.33|2627.43|2625.83|2635.43|2633.83|2623.68|2622.08|0
1638200400000|2021-11-29 15:40:00|2627.18|2625.58|2627.43|2625.83|2628.68|2627.08|2622.18|2620.58|0
1638200700000|2021-11-29 15:45:00|2627.18|2625.58|2625.8|2624.2|2630.18|2628.58|2624.93|2623.33|0
1638201000000|2021-11-29 15:50:00|2625.55|2623.95|2625.93|2624.33|2630.18|2628.58|2623.93|2622.33|0
1638201300000|2021-11-29 15:55:00|2626.93|2625.33|2630.43|2628.83|2631.18|2629.58|2626.93|2625.33|0
1638201600000|2021-11-29 16:00:00|2630.68|2629.08|2631.93|2630.33|2633.18|2631.58|2627.43|2625.83|0
1638201900000|2021-11-29 16:05:00|2632.18|2630.58|2635.93|2634.33|2637.8|2636.2|2631.68|2630.08|0
1638202200000|2021-11-29 16:10:00|2636.43|2634.83|2635.93|2634.33|2637.68|2636.08|2634.93|2633.33|0
1638202500000|2021-11-29 16:15:00|2635.68|2634.08|2634.18|2632.58|2637.93|2636.33|2634.18|2632.58|0
1638202800000|2021-11-29 16:20:00|2634.43|2632.83|2638.18|2636.58|2638.93|2637.33|2634.18|2632.58|0
1638203100000|2021-11-29 16:25:00|2637.43|2635.83|2635.43|2633.83|2640.18|2638.58|2634.68|2633.08|0
1638203400000|2021-11-29 16:30:00|2636.18|2634.58|2639.55|2637.95|2643.18|2641.58|2636.18|2634.58|0
1638203700000|2021-11-29 16:35:00|2639.18|2637.58|2644.68|2643.08|2645.68|2644.08|2639.18|2637.58|0
1638204000000|2021-11-29 16:40:00|2645.18|2643.58|2647.68|2646.08|2647.93|2646.33|2644.43|2642.83|0
1638204300000|2021-11-29 16:45:00|2647.93|2646.33|2645.43|2643.83|2649.18|2647.58|2645.43|2643.83|0
1638204600000|2021-11-29 16:50:00|2645.68|2644.08|2647.55|2645.95|2648.93|2647.33|2644.68|2643.08|0
1638204900000|2021-11-29 16:55:00|2647.43|2645.83|2649.68|2648.08|2649.68|2648.08|2647.18|2645.58|0
1638205200000|2021-11-29 17:00:00|2649.93|2648.33|2652.68|2651.08|2652.93|2651.33|2649.43|2647.83|0
1638205500000|2021-11-29 17:05:00|2653.43|2651.83|2653.93|2652.33|2656.43|2654.83|2653.43|2651.83|0
1638205800000|2021-11-29 17:10:00|2653.68|2652.08|2654.18|2652.58|2655.18|2653.58|2653.43|2651.83|0
1638206100000|2021-11-29 17:15:00|2654.68|2653.08|2658.68|2657.08|2658.93|2657.33|2654.18|2652.58|0
1638206400000|2021-11-29 17:20:00|2658.43|2656.83|2662.43|2660.83|2662.43|2660.83|2658.43|2656.83|0
1638206700000|2021-11-29 17:25:00|2662.68|2661.08|2661.43|2659.83|2662.68|2661.08|2659.93|2658.33|0
1638207000000|2021-11-29 17:30:00|2661.68|2660.08|2666.68|2665.08|2666.93|2665.33|2661.18|2659.58|0
1638207300000|2021-11-29 17:35:00|2666.43|2664.83|2665.05|2663.45|2667.93|2666.33|2664.43|2662.83|0
1638207600000|2021-11-29 17:40:00|2664.93|2663.33|2667.18|2665.58|2667.18|2665.58|2664.93|2663.33|0
1638207900000|2021-11-29 17:45:00|2666.93|2665.33|2666.93|2665.33|2667.68|2666.08|2666.18|2664.58|0
1638208200000|2021-11-29 17:50:00|2666.68|2665.08|2664.18|2662.58|2666.93|2665.33|2664.18|2662.58|0
1638208500000|2021-11-29 17:55:00|2664.43|2662.83|2666.18|2664.58|2666.93|2665.33|2664.43|2662.83|0
1638208800000|2021-11-29 18:00:00|2666.43|2664.83|2667.18|2665.58|2667.93|2666.33|2666.43|2664.83|0
1638209100000|2021-11-29 18:05:00|2666.93|2665.33|2669.68|2668.08|2670.18|2668.58|2666.43|2664.83|0
1638209400000|2021-11-29 18:10:00|2669.93|2668.33|2666.93|2665.33|2670.43|2668.83|2666.43|2664.83|0
1638209700000|2021-11-29 18:15:00|2667.18|2665.58|2665.55|2663.95|2668.18|2666.58|2663.93|2662.33|0
1638210000000|2021-11-29 18:20:00|2665.68|2664.08|2664.18|2662.58|2666.18|2664.58|2663.18|2661.58|0
1638210300000|2021-11-29 18:25:00|2663.93|2662.33|2665.43|2663.83|2665.43|2663.83|2662.68|2661.08|0
1638210600000|2021-11-29 18:30:00|2665.68|2664.08|2666.68|2665.08|2668.18|2666.58|2664.93|2663.33|0
1638210900000|2021-11-29 18:35:00|2666.43|2664.83|2661.18|2659.58|2666.68|2665.08|2661.18|2659.58|0
1638211200000|2021-11-29 18:40:00|2661.43|2659.83|2662.8|2661.2|2663.68|2662.08|2661.43|2659.83|0
1638211500000|2021-11-29 18:45:00|2662.93|2661.33|2665.43|2663.83|2665.43|2663.83|2662.68|2661.08|0
1638211800000|2021-11-29 18:50:00|2665.18|2663.58|2664.93|2663.33|2665.18|2663.58|2663.18|2661.58|0
1638212100000|2021-11-29 18:55:00|2665.18|2663.58|2667.18|2665.58|2667.43|2665.83|2664.93|2663.33|0
1638212400000|2021-11-29 19:00:00|2667.43|2665.83|2666.18|2664.58|2667.68|2666.08|2663.93|2662.33|0
1638212700000|2021-11-29 19:05:00|2665.93|2664.33|2665.68|2664.08|2667.43|2665.83|2664.93|2663.33|0
1638213000000|2021-11-29 19:10:00|2665.43|2663.83|2666.43|2664.83|2666.68|2665.08|2665.43|2663.83|0
1638213300000|2021-11-29 19:15:00|2666.68|2665.08|2664.18|2662.58|2666.68|2665.08|2663.68|2662.08|0
1638213600000|2021-11-29 19:20:00|2664.43|2662.83|2664.18|2662.58|2666.18|2664.58|2663.43|2661.83|0
1638213900000|2021-11-29 19:25:00|2664.43|2662.83|2663.68|2662.08|2665.43|2663.83|2663.18|2661.58|0
1638214200000|2021-11-29 19:30:00|2663.93|2662.33|2663.18|2661.58|2664.93|2663.33|2661.68|2660.08|0
1638214500000|2021-11-29 19:35:00|2663.43|2661.83|2660.68|2659.08|2663.43|2661.83|2659.43|2657.83|0
1638214800000|2021-11-29 19:40:00|2660.93|2659.33|2662.93|2661.33|2663.68|2662.08|2660.93|2659.33|0
1638215100000|2021-11-29 19:45:00|2663.18|2661.58|2662.68|2661.08|2664.18|2662.58|2661.93|2660.33|0
1638215400000|2021-11-29 19:50:00|2662.93|2661.33|2660.68|2659.08|2665.43|2663.83|2660.68|2659.08|0
1638215700000|2021-11-29 19:55:00|2660.93|2659.33|2662.18|2660.58|2662.18|2660.58|2660.18|2658.58|0
1638216000000|2021-11-29 20:00:00|2661.93|2660.33|2661.93|2660.33|2663.93|2662.33|2661.93|2660.33|0
1638216300000|2021-11-29 20:05:00|2662.18|2660.58|2663.43|2661.83|2663.93|2662.33|2659.68|2658.08|0
1638216600000|2021-11-29 20:10:00|2663.68|2662.08|2666.18|2664.58|2666.18|2664.58|2662.43|2660.83|0
1638216900000|2021-11-29 20:15:00|2665.93|2664.33|2665.93|2664.33|2668.43|2666.83|2664.18|2662.58|0
1638217200000|2021-11-29 20:20:00|2665.8|2664.2|2663.43|2661.83|2665.93|2664.33|2661.93|2660.33|0
1638217500000|2021-11-29 20:25:00|2662.93|2661.33|2662.93|2661.33|2664.68|2663.08|2662.18|2660.58|0
1638217800000|2021-11-29 20:30:00|2662.43|2660.83|2664.68|2663.08|2664.68|2663.08|2660.68|2659.08|0
1638218100000|2021-11-29 20:35:00|2664.43|2662.83|2662.43|2660.83|2664.93|2663.33|2661.43|2659.83|0
1638218400000|2021-11-29 20:40:00|2662.68|2661.08|2660.18|2658.58|2662.68|2661.08|2657.93|2656.33|0
1638218700000|2021-11-29 20:45:00|2659.93|2658.33|2659.43|2657.83|2659.93|2658.33|2656.43|2654.83|0
1638219000000|2021-11-29 20:50:00|2656.93|2655.33|2657.43|2655.83|2658.18|2656.58|2654.18|2652.58|0
1638219300000|2021-11-29 20:55:00|2656.93|2655.33|2648.93|2647.33|2659.18|2657.58|2648.93|2647.33|0
1638219600000|2021-11-29 21:00:00|2650.18|2648.58|2651.43|2649.83|2653.68|2652.08|2650.18|2648.58|0
1638219900000|2021-11-29 21:05:00|2651.68|2650.08|2654.68|2653.08|2655.18|2653.58|2651.68|2650.08|0
1638220200000|2021-11-29 21:10:00|2655.18|2653.58|2653.93|2652.33|2656.68|2655.08|2653.43|2651.83|0
1638220500000|2021-11-29 21:15:00|2653.68|2652.08|2655.38|2653.38|2655.88|2653.88|2652.88|2650.88|0
1638220800000|2021-11-29 21:20:00|2655.63|2653.63|2655.63|2653.63|2656.63|2654.63|2655.13|2653.13|0
1638221100000|2021-11-29 21:25:00|2655.38|2653.38|2654.88|2652.88|2656.13|2654.13|2654.63|2652.63|0
1638221400000|2021-11-29 21:30:00|2655.13|2653.13|2655.88|2653.88|2657.13|2655.13|2655.13|2653.13|0
1638221700000|2021-11-29 21:35:00|2656.13|2654.13|2657.13|2655.13|2657.88|2655.88|2656.13|2654.13|0
1638222000000|2021-11-29 21:40:00|2657.38|2655.38|2657.63|2655.63|2657.63|2655.63|2657.13|2655.13|0
1638222300000|2021-11-29 21:45:00|2657.88|2655.88|2657.38|2655.38|2658.13|2656.13|2657.13|2655.13|0
1638222600000|2021-11-29 21:50:00|2657.63|2655.63|2658.13|2656.13|2658.38|2656.38|2657.38|2655.38|0
1638222900000|2021-11-29 21:55:00|2657.88|2655.88|2656.5|2654.5|2658.13|2656.13|2656.13|2654.13|0
1638223200000|2021-11-29 22:00:00|2656.34|2654.34|2656.42|2654.42|2656.42|2654.42|2656.27|2654.27|0
1638223500000|2021-11-29 22:05:00|2656.27|2654.27|2656.09|2654.09|2656.67|2654.67|2655.47|2653.47|0
1638223800000|2021-11-29 22:10:00|2656.13|2654.13|2656.67|2654.67|2656.67|2654.67|2655.4|2653.4|0
1638224100000|2021-11-29 22:15:00|2656.38|2654.38|2655.61|2653.61|2656.53|2654.53|2655.61|2653.61|0
1638224400000|2021-11-29 22:20:00|2655.69|2653.69|2655.72|2653.72|2655.83|2653.83|2655.61|2653.61|0
1638224700000|2021-11-29 22:25:00|2656.42|2654.42|2656.56|2654.56|2656.75|2654.75|2656.42|2654.42|0
1638225000000|2021-11-29 22:30:00|2656.6|2654.6|2656.38|2654.38|2656.64|2654.64|2656.34|2654.34|0
1638225300000|2021-11-29 22:35:00|2656.42|2654.42|2657.76|2655.76|2657.76|2655.76|2656.42|2654.42|0
1638225600000|2021-11-29 22:40:00|2657.8|2655.8|2658.16|2656.16|2658.2|2656.2|2657.76|2655.76|0
1638225900000|2021-11-29 22:45:00|2658.13|2656.13|2657.91|2655.91|2658.13|2656.13|2657.32|2655.32|0
1638226200000|2021-11-29 22:50:00|2657.94|2655.94|2657.87|2655.87|2657.94|2655.94|2657.87|2655.87|0
1638226500000|2021-11-29 22:55:00|2657.65|2655.65|2658.13|2656.13|2658.27|2656.27|2657.65|2655.65|0
1638226800000|2021-11-29 23:00:00|2657.5|2655.5|2661.13|2659.13|2661.88|2659.88|2657.5|2655.5|0
1638227100000|2021-11-29 23:05:00|2661.25|2659.25|2661.13|2659.13|2661.38|2659.38|2659.88|2657.88|0
1638227400000|2021-11-29 23:10:00|2661.88|2659.88|2663.63|2661.63|2664.13|2662.13|2661.13|2659.13|0
1638227700000|2021-11-29 23:15:00|2663.88|2661.88|2663.63|2661.63|2664.13|2662.13|2663.13|2661.13|0
1638228000000|2021-11-29 23:20:00|2663.88|2661.88|2664.88|2662.88|2665.88|2663.88|2663.88|2661.88|0
1638228300000|2021-11-29 23:25:00|2665.13|2663.13|2663.88|2661.88|2665.13|2663.13|2663.63|2661.63|0
1638228600000|2021-11-29 23:30:00|2664.38|2662.38|2665.13|2663.13|2665.38|2663.38|2663.63|2661.63|0
1638228900000|2021-11-29 23:35:00|2665.38|2663.38|2665.38|2663.38|2665.88|2663.88|2664.38|2662.38|0
1638229200000|2021-11-29 23:40:00|2665.63|2663.63|2665.13|2663.13|2665.88|2663.88|2664.88|2662.88|0
1638229500000|2021-11-29 23:45:00|2665.38|2663.38|2664.88|2662.88|2665.38|2663.38|2664.63|2662.63|0
1638229800000|2021-11-29 23:50:00|2665.13|2663.13|2664.38|2662.38|2665.88|2663.88|2664.13|2662.13|0
1638230100000|2021-11-29 23:55:00|2664.63|2662.63|2663.88|2661.88|2664.63|2662.63|2662.13|2660.13|0
1638230400000|2021-11-30 00:00:00|2664.13|2662.13|2664.88|2662.88|2665.38|2663.38|2663.38|2661.38|0
1638230700000|2021-11-30 00:05:00|2665.13|2663.13|2663.88|2661.88|2665.38|2663.38|2663.63|2661.63|0
1638231000000|2021-11-30 00:10:00|2664.13|2662.13|2662.38|2660.38|2664.88|2662.88|2662.13|2660.13|0
1638231300000|2021-11-30 00:15:00|2662.63|2660.63|2661.88|2659.88|2663.13|2661.13|2661.88|2659.88|0
1638231600000|2021-11-30 00:20:00|2661.63|2659.63|2664.13|2662.13|2664.13|2662.13|2661.63|2659.63|0
1638231900000|2021-11-30 00:25:00|2663.88|2661.88|2664.25|2662.25|2664.63|2662.63|2663.63|2661.63|0
1638232200000|2021-11-30 00:30:00|2664.38|2662.38|2665.38|2663.38|2665.63|2663.63|2663.63|2661.63|0
1638232500000|2021-11-30 00:35:00|2665.63|2663.63|2666.13|2664.13|2666.88|2664.88|2665.5|2663.5|0
1638232800000|2021-11-30 00:40:00|2666.25|2664.25|2665.13|2663.13|2666.63|2664.63|2665.13|2663.13|0
1638233100000|2021-11-30 00:45:00|2664.88|2662.88|2666.88|2664.88|2667.13|2665.13|2664.88|2662.88|0
1638233400000|2021-11-30 00:50:00|2666.63|2664.63|2667.13|2665.13|2667.63|2665.63|2666.63|2664.63|0
1638233700000|2021-11-30 00:55:00|2666.88|2664.88|2666.63|2664.63|2667|2665|2666.63|2664.63|0
1638234000000|2021-11-30 01:00:00|2666.88|2664.88|2666.63|2664.63|2667.88|2665.88|2665.88|2663.88|0
1638234300000|2021-11-30 01:05:00|2666.38|2664.38|2667.13|2665.13|2667.63|2665.63|2666.38|2664.38|0
1638234600000|2021-11-30 01:10:00|2667.38|2665.38|2667.88|2665.88|2667.88|2665.88|2667.38|2665.38|0
1638234900000|2021-11-30 01:15:00|2667.63|2665.63|2666.38|2664.38|2668.38|2666.38|2666.38|2664.38|0
1638235200000|2021-11-30 01:20:00|2666.13|2664.13|2665.88|2663.88|2666.63|2664.63|2664.63|2662.63|0
1638235500000|2021-11-30 01:25:00|2666.13|2664.13|2667.63|2665.63|2667.63|2665.63|2665.88|2663.88|0
1638235800000|2021-11-30 01:30:00|2667.38|2665.38|2667.13|2665.13|2667.88|2665.88|2666.38|2664.38|0
1638236100000|2021-11-30 01:35:00|2666.88|2664.88|2666.38|2664.38|2667.13|2665.13|2665.88|2663.88|0
1638236400000|2021-11-30 01:40:00|2666.63|2664.63|2667|2665|2667.13|2665.13|2665.88|2663.88|0
1638236700000|2021-11-30 01:45:00|2666.88|2664.88|2667.88|2665.88|2667.88|2665.88|2666.88|2664.88|0
1638237000000|2021-11-30 01:50:00|2667.63|2665.63|2667.88|2665.88|2668.38|2666.38|2667.63|2665.63|0
1638237300000|2021-11-30 01:55:00|2667.63|2665.63|2665.88|2663.88|2667.63|2665.63|2665.88|2663.88|0
1638237600000|2021-11-30 02:00:00|2665.63|2663.63|2666.13|2664.13|2666.38|2664.38|2664.63|2662.63|0
1638237900000|2021-11-30 02:05:00|2665.88|2663.88|2664.13|2662.13|2666.63|2664.63|2664.13|2662.13|0
1638238200000|2021-11-30 02:10:00|2664.38|2662.38|2663.63|2661.63|2664.88|2662.88|2663.38|2661.38|0
1638238500000|2021-11-30 02:15:00|2663.88|2661.88|2663.88|2661.88|2664.63|2662.63|2663.88|2661.88|0
1638238800000|2021-11-30 02:20:00|2664.13|2662.13|2662.13|2660.13|2664.38|2662.38|2662.13|2660.13|0
1638239100000|2021-11-30 02:25:00|2662.38|2660.38|2660.38|2658.38|2662.63|2660.63|2658.38|2656.38|0
1638239400000|2021-11-30 02:30:00|2660.13|2658.13|2659|2657|2660.38|2658.38|2658.38|2656.38|0
1638239700000|2021-11-30 02:35:00|2659.13|2657.13|2658.63|2656.63|2659.38|2657.38|2657.88|2655.88|0
1638240000000|2021-11-30 02:40:00|2658.38|2656.38|2659.88|2657.88|2660.38|2658.38|2658.13|2656.13|0
1638240300000|2021-11-30 02:45:00|2659.63|2657.63|2660.13|2658.13|2660.38|2658.38|2659.38|2657.38|0
1638240600000|2021-11-30 02:50:00|2660.25|2658.25|2660.63|2658.63|2661.38|2659.38|2660.13|2658.13|0
1638240900000|2021-11-30 02:55:00|2660.88|2658.88|2661.88|2659.88|2662.38|2660.38|2660.88|2658.88|0
1638241200000|2021-11-30 03:00:00|2662.13|2660.13|2660.38|2658.38|2662.38|2660.38|2660.38|2658.38|0
1638241500000|2021-11-30 03:05:00|2660.63|2658.63|2658.88|2656.88|2660.63|2658.63|2657.88|2655.88|0
1638241800000|2021-11-30 03:10:00|2659.13|2657.13|2656.88|2654.88|2659.13|2657.13|2656.88|2654.88|0
1638242100000|2021-11-30 03:15:00|2656.63|2654.63|2656.63|2654.63|2657.13|2655.13|2655.88|2653.88|0
1638242400000|2021-11-30 03:20:00|2656.88|2654.88|2656.88|2654.88|2657.88|2655.88|2656.38|2654.38|0
1638242700000|2021-11-30 03:25:00|2656.75|2654.75|2655.13|2653.13|2656.88|2654.88|2654.88|2652.88|0
1638243000000|2021-11-30 03:30:00|2655.38|2653.38|2657.13|2655.13|2657.63|2655.63|2654.63|2652.63|0
1638243300000|2021-11-30 03:35:00|2656.88|2654.88|2657.25|2655.25|2657.88|2655.88|2656.63|2654.63|0
1638243600000|2021-11-30 03:40:00|2657.13|2655.13|2657.5|2655.5|2657.63|2655.63|2656.88|2654.88|0
1638243900000|2021-11-30 03:45:00|2657.38|2655.38|2658.13|2656.13|2658.38|2656.38|2657|2655|0
1638244200000|2021-11-30 03:50:00|2658.25|2656.25|2657.88|2655.88|2659|2657|2657.63|2655.63|0
1638244500000|2021-11-30 03:55:00|2658.13|2656.13|2658.38|2656.38|2658.88|2656.88|2657.75|2655.75|0
1638244800000|2021-11-30 04:00:00|2659|2657|2660.38|2658.38|2661|2659|2658.13|2656.13|0
1638245100000|2021-11-30 04:05:00|2660.25|2658.25|2659.88|2657.88|2660.38|2658.38|2659.25|2657.25|0
1638245400000|2021-11-30 04:10:00|2659.63|2657.63|2659.25|2657.25|2660.38|2658.38|2659.25|2657.25|0
1638245700000|2021-11-30 04:15:00|2659.38|2657.38|2659.25|2657.25|2659.38|2657.38|2658.38|2656.38|0
1638246000000|2021-11-30 04:20:00|2659.38|2657.38|2658.63|2656.63|2659.63|2657.63|2658.63|2656.63|0
1638246300000|2021-11-30 04:25:00|2658.88|2656.88|2657.13|2655.13|2658.88|2656.88|2656.13|2654.13|0
1638246600000|2021-11-30 04:30:00|2657.38|2655.38|2656.63|2654.63|2658.38|2656.38|2656.63|2654.63|0
1638246900000|2021-11-30 04:35:00|2656.75|2654.75|2656.25|2654.25|2657.38|2655.38|2655.38|2653.38|0
1638247200000|2021-11-30 04:40:00|2656.13|2654.13|2654.63|2652.63|2656.13|2654.13|2654.38|2652.38|0
1638247500000|2021-11-30 04:45:00|2654.88|2652.88|2655.13|2653.13|2655.38|2653.38|2654.63|2652.63|0
1638247800000|2021-11-30 04:50:00|2654.63|2652.63|2657.13|2655.13|2657.38|2655.38|2654.63|2652.63|0
1638248100000|2021-11-30 04:55:00|2656.88|2654.88|2657.63|2655.63|2658.13|2656.13|2656.63|2654.63|0
1638248400000|2021-11-30 05:00:00|2657.38|2655.38|2654.88|2652.88|2657.88|2655.88|2654.88|2652.88|0
1638248700000|2021-11-30 05:05:00|2654.63|2652.63|2649.38|2647.38|2654.63|2652.63|2649.38|2647.38|0
1638249000000|2021-11-30 05:10:00|2650.38|2648.38|2638.88|2636.88|2650.38|2648.38|2638.88|2636.88|0
1638249300000|2021-11-30 05:15:00|2639.13|2637.13|2628.38|2626.38|2640.38|2638.38|2627.13|2625.13|0
1638249600000|2021-11-30 05:20:00|2627.88|2625.88|2623.75|2621.75|2629.38|2627.38|2619.38|2617.38|0
1638249900000|2021-11-30 05:25:00|2624.13|2622.13|2628.88|2626.88|2631.38|2629.38|2618.63|2616.63|0
1638250200000|2021-11-30 05:30:00|2628.38|2626.38|2629.88|2627.88|2630.63|2628.63|2623.38|2621.38|0
1638250500000|2021-11-30 05:35:00|2630.63|2628.63|2623.13|2621.13|2630.63|2628.63|2618.63|2616.63|0
1638250800000|2021-11-30 05:40:00|2623.25|2621.25|2617.13|2615.13|2623.5|2621.5|2617.13|2615.13|0
1638251100000|2021-11-30 05:45:00|2616.63|2614.63|2609.88|2607.88|2616.63|2614.63|2607.88|2605.88|0
1638251400000|2021-11-30 05:50:00|2609.38|2607.38|2611.88|2609.88|2614.13|2612.13|2608.38|2606.38|0
1638251700000|2021-11-30 05:55:00|2611.13|2609.13|2610.25|2608.25|2613.5|2611.5|2609.25|2607.25|0
1638252000000|2021-11-30 06:00:00|2610.38|2608.38|2599.25|2597.25|2612.63|2610.63|2597.38|2595.38|0
1638252300000|2021-11-30 06:05:00|2599|2597|2591.38|2589.38|2599.88|2597.88|2584.13|2582.13|0
1638252600000|2021-11-30 06:10:00|2592.38|2590.38|2596.25|2594.25|2598.88|2596.88|2591|2589|0
1638252900000|2021-11-30 06:15:00|2596.63|2594.63|2603.63|2601.63|2603.75|2601.75|2595.13|2593.13|0
1638253200000|2021-11-30 06:20:00|2603.75|2601.75|2609.13|2607.13|2612.88|2610.88|2603.38|2601.38|0
1638253500000|2021-11-30 06:25:00|2608.88|2606.88|2610.63|2608.63|2611.63|2609.63|2606.38|2604.38|0
1638253800000|2021-11-30 06:30:00|2610.88|2608.88|2611.63|2609.63|2614.88|2612.88|2610.13|2608.13|0
1638254100000|2021-11-30 06:35:00|2611.25|2609.25|2610.38|2608.38|2612.13|2610.13|2607.63|2605.63|0
1638254400000|2021-11-30 06:40:00|2610.13|2608.13|2614.38|2612.38|2616.75|2614.75|2608.63|2606.63|0
1638254700000|2021-11-30 06:45:00|2614.25|2612.25|2615.88|2613.88|2615.88|2613.88|2610.63|2608.63|0
1638255000000|2021-11-30 06:50:00|2615.63|2613.63|2614.38|2612.38|2617.38|2615.38|2613.13|2611.13|0
1638255300000|2021-11-30 06:55:00|2614.13|2612.13|2613.13|2611.13|2614.88|2612.88|2612.88|2610.88|0
1638255600000|2021-11-30 07:00:00|2613|2611|2607|2605|2613|2611|2604.38|2602.38|0
1638255900000|2021-11-30 07:05:00|2607.13|2605.13|2616.75|2614.75|2618.88|2616.88|2607.13|2605.13|0
1638256200000|2021-11-30 07:10:00|2616.63|2614.63|2613.38|2611.38|2617.63|2615.63|2610.13|2608.13|0
1638256500000|2021-11-30 07:15:00|2614.38|2612.38|2616.13|2614.13|2617.63|2615.63|2611.38|2609.38|0
1638256800000|2021-11-30 07:20:00|2616|2614|2617.88|2615.88|2620.88|2618.88|2614.88|2612.88|0
1638257100000|2021-11-30 07:25:00|2618.38|2616.38|2613.63|2611.63|2619.63|2617.63|2613.63|2611.63|0
1638257400000|2021-11-30 07:30:00|2613.88|2611.88|2607.63|2605.63|2614.88|2612.88|2607.63|2605.63|0
1638257700000|2021-11-30 07:35:00|2607.88|2605.88|2611.63|2609.63|2611.63|2609.63|2607.63|2605.63|0
1638258000000|2021-11-30 07:40:00|2611.38|2609.38|2605.88|2603.88|2612.13|2610.13|2605.88|2603.88|0
1638258300000|2021-11-30 07:45:00|2606.38|2604.38|2608.5|2606.5|2610.38|2608.38|2606.38|2604.38|0
1638258600000|2021-11-30 07:50:00|2609|2607|2611.38|2609.38|2611.63|2609.63|2608.63|2606.63|0
1638258900000|2021-11-30 07:55:00|2611.5|2609.5|2612.63|2610.63|2613.38|2611.38|2611|2609|0
1638259200000|2021-11-30 08:00:00|2612.88|2610.88|2612.63|2610.63|2612.88|2610.88|2608.38|2606.38|0
1638259500000|2021-11-30 08:05:00|2610.68|2609.08|2610.93|2609.33|2612.43|2610.83|2608.93|2607.33|0
1638259800000|2021-11-30 08:10:00|2611.68|2610.08|2607.68|2606.08|2612.43|2610.83|2606.43|2604.83|0
1638260100000|2021-11-30 08:15:00|2607.93|2606.33|2608.43|2606.83|2609.93|2608.33|2605.43|2603.83|0
1638260400000|2021-11-30 08:20:00|2609.43|2607.83|2609.43|2607.83|2610.55|2608.95|2605.93|2604.33|0
1638260700000|2021-11-30 08:25:00|2609.68|2608.08|2612.55|2610.95|2612.68|2611.08|2608.68|2607.08|0
1638261000000|2021-11-30 08:30:00|2612.43|2610.83|2609.18|2607.58|2612.93|2611.33|2608.68|2607.08|0
1638261300000|2021-11-30 08:35:00|2609.05|2607.45|2602.55|2600.95|2609.93|2608.33|2601.18|2599.58|0
1638261600000|2021-11-30 08:40:00|2601.93|2600.33|2602.18|2600.58|2604.93|2603.33|2599.18|2597.58|0
1638261900000|2021-11-30 08:45:00|2601.18|2599.58|2598.68|2597.08|2601.18|2599.58|2596.43|2594.83|0
1638262200000|2021-11-30 08:50:00|2598.55|2596.95|2605.18|2603.58|2605.43|2603.83|2598.43|2596.83|0
1638262500000|2021-11-30 08:55:00|2605.43|2603.83|2604.43|2602.83|2607.18|2605.58|2603.68|2602.08|0
1638262800000|2021-11-30 09:00:00|2604.68|2603.08|2597.43|2595.83|2604.68|2603.08|2596.8|2595.2|0
1638263100000|2021-11-30 09:05:00|2597.68|2596.08|2594.8|2593.2|2599.18|2597.58|2594.3|2592.7|0
1638263400000|2021-11-30 09:10:00|2594.93|2593.33|2596.43|2594.83|2596.55|2594.95|2593.43|2591.83|0
1638263700000|2021-11-30 09:15:00|2596.68|2595.08|2599.43|2597.83|2600.43|2598.83|2595.18|2593.58|0
1638264000000|2021-11-30 09:20:00|2599.68|2598.08|2593.68|2592.08|2599.68|2598.08|2592.43|2590.83|0
1638264300000|2021-11-30 09:25:00|2594.18|2592.58|2593.68|2592.08|2597.05|2595.45|2590.68|2589.08|0
1638264600000|2021-11-30 09:30:00|2593.43|2591.83|2596.43|2594.83|2596.43|2594.83|2590.68|2589.08|0
1638264900000|2021-11-30 09:35:00|2595.93|2594.33|2595.43|2593.83|2597.8|2596.2|2593.43|2591.83|0
1638265200000|2021-11-30 09:40:00|2596.18|2594.58|2598.18|2596.58|2601.18|2599.58|2594.68|2593.08|0
1638265500000|2021-11-30 09:45:00|2598.68|2597.08|2596.43|2594.83|2599.43|2597.83|2596.43|2594.83|0
1638265800000|2021-11-30 09:50:00|2595.93|2594.33|2600.3|2598.7|2602.93|2601.33|2595.93|2594.33|0
1638266100000|2021-11-30 09:55:00|2600.18|2598.58|2604.93|2603.33|2605.18|2603.58|2599.93|2598.33|0
1638266400000|2021-11-30 10:00:00|2604.43|2602.83|2604.3|2602.7|2605.18|2603.58|2602.93|2601.33|0
1638266700000|2021-11-30 10:05:00|2604.43|2602.83|2599.43|2597.83|2606.18|2604.58|2597.05|2595.45|0
1638267000000|2021-11-30 10:10:00|2599.68|2598.08|2601.68|2600.08|2602.43|2600.83|2598.93|2597.33|0
1638267300000|2021-11-30 10:15:00|2602.18|2600.58|2598.55|2596.95|2602.68|2601.08|2598.43|2596.83|0
1638267600000|2021-11-30 10:20:00|2598.68|2597.08|2596.8|2595.2|2599.55|2597.95|2595.93|2594.33|0
1638267900000|2021-11-30 10:25:00|2596.05|2594.45|2600.43|2598.83|2600.43|2598.83|2596.05|2594.45|0
1638268200000|2021-11-30 10:30:00|2600.68|2599.08|2604.93|2603.33|2605.18|2603.58|2599.68|2598.08|0
1638268500000|2021-11-30 10:35:00|2604.8|2603.2|2605.3|2603.7|2605.43|2603.83|2602.93|2601.33|0
1638268800000|2021-11-30 10:40:00|2605.18|2603.58|2603.93|2602.33|2606.43|2604.83|2603.43|2601.83|0
1638269100000|2021-11-30 10:45:00|2603.68|2602.08|2603.18|2601.58|2603.68|2602.08|2598.18|2596.58|0
1638269400000|2021-11-30 10:50:00|2603.43|2601.83|2602.55|2600.95|2606.93|2605.33|2600.8|2599.2|0
1638269700000|2021-11-30 10:55:00|2602.43|2600.83|2606.18|2604.58|2607.93|2606.33|2602.43|2600.83|0
1638270000000|2021-11-30 11:00:00|2606.43|2604.83|2600.93|2599.33|2608.93|2607.33|2600.43|2598.83|0
1638270300000|2021-11-30 11:05:00|2600.18|2598.58|2600.93|2599.33|2601.18|2599.58|2598.43|2596.83|0
1638270600000|2021-11-30 11:10:00|2599.93|2598.33|2601.93|2600.33|2605.43|2603.83|2599.68|2598.08|0
1638270900000|2021-11-30 11:15:00|2601.68|2600.08|2603.05|2601.45|2604.18|2602.58|2600.93|2599.33|0
1638271200000|2021-11-30 11:20:00|2602.93|2601.33|2606.18|2604.58|2606.55|2604.95|2601.93|2600.33|0
1638271500000|2021-11-30 11:25:00|2605.43|2603.83|2608.3|2606.7|2609.93|2608.33|2604.18|2602.58|0
1638271800000|2021-11-30 11:30:00|2608.68|2607.08|2607.68|2606.08|2609.93|2608.33|2605.93|2604.33|0
1638272100000|2021-11-30 11:35:00|2607.43|2605.83|2606.93|2605.33|2609.68|2608.08|2604.93|2603.33|0
1638272400000|2021-11-30 11:40:00|2607.18|2605.58|2609.18|2607.58|2609.68|2608.08|2606.93|2605.33|0
1638272700000|2021-11-30 11:45:00|2608.93|2607.33|2607.55|2605.95|2609.68|2608.08|2607.43|2605.83|0
1638273000000|2021-11-30 11:50:00|2607.68|2606.08|2605.68|2604.08|2610.43|2608.83|2603.18|2601.58|0
1638273300000|2021-11-30 11:55:00|2605.43|2603.83|2604.93|2603.33|2608.18|2606.58|2603.18|2601.58|0
1638273600000|2021-11-30 12:00:00|2605.43|2603.83|2611.43|2609.83|2612.18|2610.58|2605.43|2603.83|0
1638273900000|2021-11-30 12:05:00|2611.55|2609.95|2611.43|2609.83|2611.93|2610.33|2609.93|2608.33|0
1638274200000|2021-11-30 12:10:00|2611.18|2609.58|2611.18|2609.58|2612.93|2611.33|2609.8|2608.2|0
1638274500000|2021-11-30 12:15:00|2611.05|2609.45|2612.18|2610.58|2613.18|2611.58|2610.93|2609.33|0
1638274800000|2021-11-30 12:20:00|2611.93|2610.33|2615.05|2613.45|2615.43|2613.83|2611.8|2610.2|0
1638275100000|2021-11-30 12:25:00|2614.93|2613.33|2618.93|2617.33|2619.68|2618.08|2614.93|2613.33|0
1638275400000|2021-11-30 12:30:00|2618.68|2617.08|2614.18|2612.58|2618.68|2617.08|2613.93|2612.33|0
1638275700000|2021-11-30 12:35:00|2614.43|2612.83|2610.18|2608.58|2614.43|2612.83|2609.68|2608.08|0
1638276000000|2021-11-30 12:40:00|2610.68|2609.08|2608.93|2607.33|2612.43|2610.83|2608.18|2606.58|0
1638276300000|2021-11-30 12:45:00|2608.8|2607.2|2608.18|2606.58|2609.43|2607.83|2607.68|2606.08|0
1638276600000|2021-11-30 12:50:00|2607.93|2606.33|2608.68|2607.08|2610.43|2608.83|2605.18|2603.58|0
1638276900000|2021-11-30 12:55:00|2608.43|2606.83|2611.68|2610.08|2611.93|2610.33|2608.43|2606.83|0
1638277200000|2021-11-30 13:00:00|2612.18|2610.58|2610.93|2609.33|2613.68|2612.08|2610.93|2609.33|0
1638277500000|2021-11-30 13:05:00|2610.68|2609.08|2610.68|2609.08|2611.05|2609.45|2608.43|2606.83|0
1638277800000|2021-11-30 13:10:00|2610.43|2608.83|2606.93|2605.33|2610.93|2609.33|2606.93|2605.33|0
1638278100000|2021-11-30 13:15:00|2607.18|2605.58|2612.68|2611.08|2612.68|2611.08|2607.18|2605.58|0
1638278400000|2021-11-30 13:20:00|2612.43|2610.83|2608.18|2606.58|2613.43|2611.83|2607.68|2606.08|0
1638278700000|2021-11-30 13:25:00|2607.93|2606.33|2609.43|2607.83|2610.68|2609.08|2607.93|2606.33|0
1638279000000|2021-11-30 13:30:00|2609.05|2607.45|2606.93|2605.33|2609.93|2608.33|2604.93|2603.33|0
1638279300000|2021-11-30 13:35:00|2606.68|2605.08|2609.93|2608.33|2610.43|2608.83|2604.93|2603.33|0
1638279600000|2021-11-30 13:40:00|2609.68|2608.08|2611.18|2609.58|2611.68|2610.08|2608.93|2607.33|0
1638279900000|2021-11-30 13:45:00|2611.93|2610.33|2612.93|2611.33|2613.68|2612.08|2610.93|2609.33|0
1638280200000|2021-11-30 13:50:00|2613.18|2611.58|2617.68|2616.08|2617.68|2616.08|2613.18|2611.58|0
1638280500000|2021-11-30 13:55:00|2617.43|2615.83|2625.68|2624.08|2626.68|2625.08|2616.18|2614.58|0
1638280800000|2021-11-30 14:00:00|2625.93|2624.33|2622.43|2620.83|2625.93|2624.33|2619.68|2618.08|0
1638281100000|2021-11-30 14:05:00|2622.68|2621.08|2622.93|2621.33|2628.18|2626.58|2621.93|2620.33|0
1638281400000|2021-11-30 14:10:00|2623.18|2621.58|2622.68|2621.08|2625.68|2624.08|2622.18|2620.58|0
1638281700000|2021-11-30 14:15:00|2622.93|2621.33|2624.18|2622.58|2624.68|2623.08|2620.3|2618.7|0
1638282000000|2021-11-30 14:20:00|2624.43|2622.83|2627.43|2625.83|2627.68|2626.08|2624.43|2622.83|0
1638282300000|2021-11-30 14:25:00|2626.93|2625.33|2624.43|2622.83|2628.93|2627.33|2624.43|2622.83|0
1638282600000|2021-11-30 14:30:00|2624.8|2623.2|2628.93|2627.33|2632.68|2631.08|2618.93|2617.33|0
1638282900000|2021-11-30 14:35:00|2629.18|2627.58|2620.68|2619.08|2629.43|2627.83|2615.68|2614.08|0
1638283200000|2021-11-30 14:40:00|2622.43|2620.83|2624.43|2622.83|2627.18|2625.58|2618.18|2616.58|0
1638283500000|2021-11-30 14:45:00|2624.8|2623.2|2619.18|2617.58|2628.68|2627.08|2619.18|2617.58|0
1638283800000|2021-11-30 14:50:00|2619.05|2617.45|2626.68|2625.08|2626.68|2625.08|2616.18|2614.58|0
1638284100000|2021-11-30 14:55:00|2626.18|2624.58|2629.18|2627.58|2634.43|2632.83|2624.93|2623.33|0
1638284400000|2021-11-30 15:00:00|2628.93|2627.33|2635.18|2633.58|2636.43|2634.83|2627.3|2625.7|0
1638284700000|2021-11-30 15:05:00|2634.18|2632.58|2641.68|2640.08|2643.43|2641.83|2633.93|2632.33|0
1638285000000|2021-11-30 15:10:00|2640.68|2639.08|2635.18|2633.58|2643.43|2641.83|2633.68|2632.08|0
1638285300000|2021-11-30 15:15:00|2634.93|2633.33|2633.93|2632.33|2639.18|2637.58|2633.93|2632.33|0
1638285600000|2021-11-30 15:20:00|2634.93|2633.33|2627.93|2626.33|2634.93|2633.33|2626.43|2624.83|0
1638285900000|2021-11-30 15:25:00|2628.43|2626.83|2630.68|2629.08|2631.93|2630.33|2627.18|2625.58|0
1638286200000|2021-11-30 15:30:00|2632.43|2630.83|2640.43|2638.83|2641.18|2639.58|2632.43|2630.83|0
1638286500000|2021-11-30 15:35:00|2641.18|2639.58|2630.18|2628.58|2644.68|2643.08|2624.18|2622.58|0
1638286800000|2021-11-30 15:40:00|2629.68|2628.08|2629.93|2628.33|2634.93|2633.33|2627.68|2626.08|0
1638287100000|2021-11-30 15:45:00|2629.18|2627.58|2612.93|2611.33|2629.18|2627.58|2612.43|2610.83|0
1638287400000|2021-11-30 15:50:00|2611.93|2610.33|2596.93|2595.33|2614.68|2613.08|2595.93|2594.33|0
1638287700000|2021-11-30 15:55:00|2597.18|2595.58|2585.18|2583.58|2597.68|2596.08|2585.18|2583.58|0
1638288000000|2021-11-30 16:00:00|2584.68|2583.08|2586.18|2584.58|2589.18|2587.58|2575.93|2574.33|0
1638288300000|2021-11-30 16:05:00|2585.18|2583.58|2587.68|2586.08|2589.93|2588.33|2582.93|2581.33|0
1638288600000|2021-11-30 16:10:00|2587.93|2586.33|2597.43|2595.83|2597.43|2595.83|2583.18|2581.58|0
1638288900000|2021-11-30 16:15:00|2596.93|2595.33|2593.68|2592.08|2603.18|2601.58|2593.43|2591.83|0
1638289200000|2021-11-30 16:20:00|2594.93|2593.33|2587.43|2585.83|2599.18|2597.58|2587.18|2585.58|0
1638289500000|2021-11-30 16:25:00|2586.93|2585.33|2592.18|2590.58|2594.18|2592.58|2586.93|2585.33|0
1638289800000|2021-11-30 16:30:00|2591.43|2589.83|2584.68|2583.08|2595.43|2593.83|2584.18|2582.58|0
1638290100000|2021-11-30 16:35:00|2583.93|2582.33|2586.18|2584.58|2588.93|2587.33|2583.43|2581.83|0
1638290400000|2021-11-30 16:40:00|2585.93|2584.33|2578.93|2577.33|2585.93|2584.33|2575.93|2574.33|0
1638290700000|2021-11-30 16:45:00|2578.43|2576.83|2574.68|2573.08|2580.43|2578.83|2569.43|2567.83|0
1638291000000|2021-11-30 16:50:00|2574.18|2572.58|2567.43|2565.83|2574.93|2573.33|2567.05|2565.45|0
1638291300000|2021-11-30 16:55:00|2568.68|2567.08|2577.43|2575.83|2577.43|2575.83|2567.18|2565.58|0
1638291600000|2021-11-30 17:00:00|2577.18|2575.58|2567.55|2565.95|2577.18|2575.58|2565.43|2563.83|0
1638291900000|2021-11-30 17:05:00|2567.43|2565.83|2565.93|2564.33|2571.43|2569.83|2563.93|2562.33|0
1638292200000|2021-11-30 17:10:00|2566.18|2564.58|2568.43|2566.83|2574.18|2572.58|2562.93|2561.33|0
1638292500000|2021-11-30 17:15:00|2568.18|2566.58|2577.93|2576.33|2577.93|2576.33|2568.18|2566.58|0
1638292800000|2021-11-30 17:20:00|2577.55|2575.95|2580.18|2578.58|2580.18|2578.58|2572.93|2571.33|0
1638293100000|2021-11-30 17:25:00|2579.93|2578.33|2580.68|2579.08|2582.68|2581.08|2578.93|2577.33|0
1638293400000|2021-11-30 17:30:00|2580.43|2578.83|2580.93|2579.33|2584.18|2582.58|2576.43|2574.83|0
1638293700000|2021-11-30 17:35:00|2581.68|2580.08|2579.55|2577.95|2583.18|2581.58|2577.93|2576.33|0
1638294000000|2021-11-30 17:40:00|2579.93|2578.33|2584.18|2582.58|2584.18|2582.58|2575.68|2574.08|0
1638294300000|2021-11-30 17:45:00|2582.68|2581.08|2577.68|2576.08|2584.43|2582.83|2577.18|2575.58|0
1638294600000|2021-11-30 17:50:00|2578.18|2576.58|2580.43|2578.83|2583.18|2581.58|2577.18|2575.58|0
1638294900000|2021-11-30 17:55:00|2581.43|2579.83|2575.68|2574.08|2582.43|2580.83|2572.18|2570.58|0
1638295200000|2021-11-30 18:00:00|2576.43|2574.83|2569.93|2568.33|2577.93|2576.33|2569.68|2568.08|0
1638295500000|2021-11-30 18:05:00|2570.18|2568.58|2571.43|2569.83|2575.68|2574.08|2570.18|2568.58|0
1638295800000|2021-11-30 18:10:00|2570.93|2569.33|2570.43|2568.83|2572.93|2571.33|2569.43|2567.83|0
1638296100000|2021-11-30 18:15:00|2570.18|2568.58|2571.18|2569.58|2575.68|2574.08|2569.93|2568.33|0
1638296400000|2021-11-30 18:20:00|2571.43|2569.83|2576.68|2575.08|2576.68|2575.08|2568.93|2567.33|0
1638296700000|2021-11-30 18:25:00|2575.18|2573.58|2575.68|2574.08|2577.68|2576.08|2572.68|2571.08|0
1638297000000|2021-11-30 18:30:00|2574.68|2573.08|2578.68|2577.08|2580.68|2579.08|2574.43|2572.83|0
1638297300000|2021-11-30 18:35:00|2578.18|2576.58|2585.68|2584.08|2585.68|2584.08|2578.18|2576.58|0
1638297600000|2021-11-30 18:40:00|2585.18|2583.58|2583.68|2582.08|2585.43|2583.83|2582.43|2580.83|0
1638297900000|2021-11-30 18:45:00|2583.93|2582.33|2584.68|2583.08|2585.43|2583.83|2583.18|2581.58|0
1638298200000|2021-11-30 18:50:00|2585.05|2583.45|2590.43|2588.83|2590.68|2589.08|2584.43|2582.83|0
1638298500000|2021-11-30 18:55:00|2590.18|2588.58|2593.43|2591.83|2593.68|2592.08|2589.68|2588.08|0
1638298800000|2021-11-30 19:00:00|2592.93|2591.33|2592.68|2591.08|2593.93|2592.33|2589.93|2588.33|0
1638299100000|2021-11-30 19:05:00|2591.93|2590.33|2594.18|2592.58|2594.93|2593.33|2588.18|2586.58|0
1638299400000|2021-11-30 19:10:00|2593.68|2592.08|2594.43|2592.83|2596.43|2594.83|2593.55|2591.95|0
1638299700000|2021-11-30 19:15:00|2594.68|2593.08|2593.68|2592.08|2595.93|2594.33|2590.68|2589.08|0
1638300000000|2021-11-30 19:20:00|2594.43|2592.83|2593.18|2591.58|2594.68|2593.08|2591.93|2590.33|0
1638300300000|2021-11-30 19:25:00|2593.43|2591.83|2589.68|2588.08|2597.43|2595.83|2589.43|2587.83|0
1638300600000|2021-11-30 19:30:00|2589.43|2587.83|2591.43|2589.83|2593.43|2591.83|2586.93|2585.33|0
1638300900000|2021-11-30 19:35:00|2590.93|2589.33|2589.18|2587.58|2593.68|2592.08|2588.68|2587.08|0
1638301200000|2021-11-30 19:40:00|2589.93|2588.33|2584.55|2582.95|2592.43|2590.83|2583.43|2581.83|0
1638301500000|2021-11-30 19:45:00|2584.68|2583.08|2578.18|2576.58|2585.93|2584.33|2577.93|2576.33|0
1638301800000|2021-11-30 19:50:00|2578.68|2577.08|2575.93|2574.33|2580.18|2578.58|2574.18|2572.58|0
1638302100000|2021-11-30 19:55:00|2576.18|2574.58|2577.93|2576.33|2578.68|2577.08|2574.18|2572.58|0
1638302400000|2021-11-30 20:00:00|2577.43|2575.83|2578.55|2576.95|2580.93|2579.33|2575.43|2573.83|0
1638302700000|2021-11-30 20:05:00|2578.68|2577.08|2573.18|2571.58|2579.93|2578.33|2572.93|2571.33|0
1638303000000|2021-11-30 20:10:00|2573.68|2572.08|2572.43|2570.83|2577.93|2576.33|2572.43|2570.83|0
1638303300000|2021-11-30 20:15:00|2572.68|2571.08|2575.68|2574.08|2575.68|2574.08|2572.43|2570.83|0
1638303600000|2021-11-30 20:20:00|2575.43|2573.83|2572.43|2570.83|2577.43|2575.83|2571.93|2570.33|0
1638303900000|2021-11-30 20:25:00|2572.68|2571.08|2568.93|2567.33|2573.43|2571.83|2567.68|2566.08|0
1638304200000|2021-11-30 20:30:00|2569.18|2567.58|2573.68|2572.08|2576.93|2575.33|2568.18|2566.58|0
1638304500000|2021-11-30 20:35:00|2572.3|2570.7|2570.43|2568.83|2573.68|2572.08|2567.93|2566.33|0
1638304800000|2021-11-30 20:40:00|2570.18|2568.58|2576.43|2574.83|2577.18|2575.58|2568.93|2567.33|0
1638305100000|2021-11-30 20:45:00|2576.05|2574.45|2568.68|2567.08|2580.18|2578.58|2568.68|2567.08|0
1638305400000|2021-11-30 20:50:00|2568.93|2567.33|2559.43|2557.83|2568.93|2567.33|2558.18|2556.58|0
1638305700000|2021-11-30 20:55:00|2561.18|2559.58|2568.43|2566.83|2572.93|2571.33|2560.8|2559.2|0
1638306000000|2021-11-30 21:00:00|2562.68|2561.08|2583.68|2582.08|2583.68|2582.08|2562.68|2561.08|0
1638306300000|2021-11-30 21:05:00|2583.43|2581.83|2577.93|2576.33|2584.68|2583.08|2577.43|2575.83|0
1638306600000|2021-11-30 21:10:00|2578.93|2577.33|2579.43|2577.83|2582.43|2580.83|2577.93|2576.33|0
1638306900000|2021-11-30 21:15:00|2579.13|2577.13|2581.13|2579.13|2582.38|2580.38|2578.88|2576.88|0
1638307200000|2021-11-30 21:20:00|2581|2579|2580.75|2578.75|2584.13|2582.13|2580.13|2578.13|0
1638307500000|2021-11-30 21:25:00|2580.63|2578.63|2582.13|2580.13|2582.88|2580.88|2579.63|2577.63|0
1638307800000|2021-11-30 21:30:00|2582.38|2580.38|2580.88|2578.88|2583.38|2581.38|2579.88|2577.88|0
1638308100000|2021-11-30 21:35:00|2580.38|2578.38|2582.38|2580.38|2582.38|2580.38|2580.13|2578.13|0
1638308400000|2021-11-30 21:40:00|2582.63|2580.63|2582.13|2580.13|2583.13|2581.13|2582.13|2580.13|0
1638308700000|2021-11-30 21:45:00|2582.63|2580.63|2585.88|2583.88|2586.13|2584.13|2582.25|2580.25|0
1638309000000|2021-11-30 21:50:00|2585.63|2583.63|2584.38|2582.38|2586.13|2584.13|2584.13|2582.13|0
1638309300000|2021-11-30 21:55:00|2584.63|2582.63|2586.5|2584.5|2586.75|2584.75|2584.63|2582.63|0
1638309600000|2021-11-30 22:00:00|2586.39|2584.39|2586.25|2584.25|2586.5|2584.5|2586.21|2584.21|0
1638309900000|2021-11-30 22:05:00|2586.29|2584.29|2586.32|2584.32|2586.36|2584.36|2586.07|2584.07|0
1638310200000|2021-11-30 22:10:00|2586.25|2584.25|2586.21|2584.21|2586.29|2584.29|2586.18|2584.18|0
1638310500000|2021-11-30 22:15:00|2586.14|2584.14|2586.18|2584.18|2586.21|2584.21|2585.89|2583.89|0
1638310800000|2021-11-30 22:20:00|2586.14|2584.14|2586.07|2584.07|2586.21|2584.21|2585.71|2583.71|0
1638311100000|2021-11-30 22:25:00|2586.1|2584.1|2586.18|2584.18|2586.25|2584.25|2586|2584|0
1638311400000|2021-11-30 22:30:00|2586.25|2584.25|2586.32|2584.32|2586.32|2584.32|2585.93|2583.93|0
1638311700000|2021-11-30 22:35:00|2586.1|2584.1|2585.96|2583.96|2586.25|2584.25|2585.78|2583.78|0
1638312000000|2021-11-30 22:40:00|2585.74|2583.74|2586.12|2584.12|2586.26|2584.26|2585.74|2583.74|0
1638312300000|2021-11-30 22:45:00|2586.08|2584.08|2585.94|2583.94|2586.26|2584.26|2585.86|2583.86|0
1638312600000|2021-11-30 22:50:00|2586.08|2584.08|2586.19|2584.19|2586.19|2584.19|2585.46|2583.46|0
1638312900000|2021-11-30 22:55:00|2586.22|2584.22|2586.77|2584.77|2586.95|2584.95|2585.5|2583.5|0
1638313200000|2021-11-30 23:00:00|2589|2587|2593.13|2591.13|2595.88|2593.88|2589|2587|0
1638313500000|2021-11-30 23:05:00|2593.5|2591.5|2590.88|2588.88|2594.13|2592.13|2590.88|2588.88|0
1638313800000|2021-11-30 23:10:00|2590.63|2588.63|2589.38|2587.38|2591.63|2589.63|2588.88|2586.88|0
1638314100000|2021-11-30 23:15:00|2589.88|2587.88|2587.88|2585.88|2590.88|2588.88|2587.88|2585.88|0
1638314400000|2021-11-30 23:20:00|2589.38|2587.38|2588.38|2586.38|2589.88|2587.88|2586.88|2584.88|0
1638314700000|2021-11-30 23:25:00|2588.63|2586.63|2588.38|2586.38|2590.63|2588.63|2588.13|2586.13|0
1638315000000|2021-11-30 23:30:00|2588.88|2586.88|2589.88|2587.88|2591.38|2589.38|2588.88|2586.88|0
1638315300000|2021-11-30 23:35:00|2590.38|2588.38|2588.88|2586.88|2590.88|2588.88|2588.13|2586.13|0
1638315600000|2021-11-30 23:40:00|2589.13|2587.13|2583.88|2581.88|2589.38|2587.38|2583.75|2581.75|0
1638315900000|2021-11-30 23:45:00|2584|2582|2582.38|2580.38|2587.13|2585.13|2581.13|2579.13|0
1638316200000|2021-11-30 23:50:00|2582.88|2580.88|2584.13|2582.13|2585.38|2583.38|2582.88|2580.88|0
1638316500000|2021-11-30 23:55:00|2584.25|2582.25|2585.13|2583.13|2585.38|2583.38|2583.38|2581.38|0
1638316800000|2021-12-01 00:00:00|2585.63|2583.63|2589.88|2587.88|2590.38|2588.38|2585.38|2583.38|0
1638317100000|2021-12-01 00:05:00|2590|2588|2588.13|2586.13|2592.38|2590.38|2588.13|2586.13|0
1638317400000|2021-12-01 00:10:00|2588.63|2586.63|2583.38|2581.38|2589.13|2587.13|2582.63|2580.63|0
1638317700000|2021-12-01 00:15:00|2583.13|2581.13|2576.38|2574.38|2583.88|2581.88|2574.88|2572.88|0
1638318000000|2021-12-01 00:20:00|2576.13|2574.13|2578.63|2576.63|2578.63|2576.63|2574.13|2572.13|0
1638318300000|2021-12-01 00:25:00|2578.38|2576.38|2575.63|2573.63|2578.75|2576.75|2573.63|2571.63|0
1638318600000|2021-12-01 00:30:00|2576.25|2574.25|2577.13|2575.13|2578|2576|2575.88|2573.88|0
1638318900000|2021-12-01 00:35:00|2576.63|2574.63|2575.75|2573.75|2576.63|2574.63|2572.63|2570.63|0
1638319200000|2021-12-01 00:40:00|2575.88|2573.88|2580.13|2578.13|2580.75|2578.75|2575.88|2573.88|0
1638319500000|2021-12-01 00:45:00|2580.38|2578.38|2582.5|2580.5|2584.13|2582.13|2580.38|2578.38|0
1638319800000|2021-12-01 00:50:00|2582.63|2580.63|2581.63|2579.63|2583.13|2581.13|2581.13|2579.13|0
1638320100000|2021-12-01 00:55:00|2581.88|2579.88|2578.88|2576.88|2582.13|2580.13|2577.38|2575.38|0
1638320400000|2021-12-01 01:00:00|2578.38|2576.38|2578.63|2576.63|2578.88|2576.88|2574.38|2572.38|0
1638320700000|2021-12-01 01:05:00|2578.38|2576.38|2582.13|2580.13|2583.75|2581.75|2578.25|2576.25|0
1638321000000|2021-12-01 01:10:00|2581.63|2579.63|2586.38|2584.38|2587.38|2585.38|2581.38|2579.38|0
1638321300000|2021-12-01 01:15:00|2585.75|2583.75|2588.63|2586.63|2589.63|2587.63|2584.63|2582.63|0
1638321600000|2021-12-01 01:20:00|2588.88|2586.88|2587.5|2585.5|2590.63|2588.63|2586.13|2584.13|0
1638321900000|2021-12-01 01:25:00|2587.63|2585.63|2590.13|2588.13|2590.38|2588.38|2586.63|2584.63|0
1638322200000|2021-12-01 01:30:00|2589.63|2587.63|2587.38|2585.38|2590.88|2588.88|2585.38|2583.38|0
1638322500000|2021-12-01 01:35:00|2587.63|2585.63|2589.13|2587.13|2589.38|2587.38|2587.63|2585.63|0
1638322800000|2021-12-01 01:40:00|2588.88|2586.88|2589.88|2587.88|2590.13|2588.13|2585.88|2583.88|0
1638323100000|2021-12-01 01:45:00|2590.13|2588.13|2589.63|2587.63|2591.25|2589.25|2589.13|2587.13|0
1638323400000|2021-12-01 01:50:00|2589.38|2587.38|2593.13|2591.13|2594.88|2592.88|2588.88|2586.88|0
1638323700000|2021-12-01 01:55:00|2593.63|2591.63|2592.63|2590.63|2594.88|2592.88|2592|2590|0
1638324000000|2021-12-01 02:00:00|2592.88|2590.88|2597.38|2595.38|2598.38|2596.38|2592.25|2590.25|0
1638324300000|2021-12-01 02:05:00|2597.13|2595.13|2597.88|2595.88|2599.38|2597.38|2596.63|2594.63|0
1638324600000|2021-12-01 02:10:00|2598.13|2596.13|2595.63|2593.63|2598.88|2596.88|2595.63|2593.63|0
1638324900000|2021-12-01 02:15:00|2595.88|2593.88|2596.63|2594.63|2597.38|2595.38|2595.13|2593.13|0
1638325200000|2021-12-01 02:20:00|2596.88|2594.88|2596.63|2594.63|2597.88|2595.88|2595.63|2593.63|0
1638325500000|2021-12-01 02:25:00|2596.75|2594.75|2599.13|2597.13|2599.63|2597.63|2596.13|2594.13|0
1638325800000|2021-12-01 02:30:00|2599|2597|2598.5|2596.5|2600.88|2598.88|2598.38|2596.38|0
1638326100000|2021-12-01 02:35:00|2598.63|2596.63|2600.88|2598.88|2600.88|2598.88|2598.63|2596.63|0
1638326400000|2021-12-01 02:40:00|2600.75|2598.75|2600.38|2598.38|2600.88|2598.88|2599.38|2597.38|0
1638326700000|2021-12-01 02:45:00|2600.13|2598.13|2598.88|2596.88|2600.38|2598.38|2598.88|2596.88|0
1638327000000|2021-12-01 02:50:00|2599.13|2597.13|2600.63|2598.63|2600.63|2598.63|2598.63|2596.63|0
1638327300000|2021-12-01 02:55:00|2600.38|2598.38|2600.88|2598.88|2600.88|2598.88|2600.38|2598.38|0
1638327600000|2021-12-01 03:00:00|2600.63|2598.63|2600.88|2598.88|2600.88|2598.88|2599.88|2597.88|0
1638327900000|2021-12-01 03:05:00|2600.63|2598.63|2599.38|2597.38|2600.88|2598.88|2598.88|2596.88|0
1638328200000|2021-12-01 03:10:00|2599.13|2597.13|2599.38|2597.38|2599.38|2597.38|2598.63|2596.63|0
1638328500000|2021-12-01 03:15:00|2599.63|2597.63|2600.13|2598.13|2600.63|2598.63|2599.63|2597.63|0
1638328800000|2021-12-01 03:20:00|2600.38|2598.38|2599.38|2597.38|2600.38|2598.38|2598.88|2596.88|0
1638329100000|2021-12-01 03:25:00|2599.13|2597.13|2600.38|2598.38|2600.88|2598.88|2599.13|2597.13|0
1638329400000|2021-12-01 03:30:00|2600.63|2598.63|2600.13|2598.13|2600.63|2598.63|2599.13|2597.13|0
1638329700000|2021-12-01 03:35:00|2600.38|2598.38|2598.63|2596.63|2600.88|2598.88|2598.63|2596.63|0
1638330000000|2021-12-01 03:40:00|2598.75|2596.75|2593.38|2591.38|2598.88|2596.88|2592.63|2590.63|0
1638330300000|2021-12-01 03:45:00|2593.13|2591.13|2594.63|2592.63|2596.38|2594.38|2592.88|2590.88|0
1638330600000|2021-12-01 03:50:00|2594.88|2592.88|2596.63|2594.63|2597.13|2595.13|2594.88|2592.88|0
1638330900000|2021-12-01 03:55:00|2596.88|2594.88|2597.38|2595.38|2597.38|2595.38|2596|2594|0
1638331200000|2021-12-01 04:00:00|2597.88|2595.88|2600.38|2598.38|2600.88|2598.88|2597.88|2595.88|0
1638331500000|2021-12-01 04:05:00|2600.13|2598.13|2600.13|2598.13|2600.88|2598.88|2599.38|2597.38|0
1638331800000|2021-12-01 04:10:00|2600.25|2598.25|2600.88|2598.88|2600.88|2598.88|2599.63|2597.63|0
1638332100000|2021-12-01 04:15:00|2600.63|2598.63|2600.38|2598.38|2600.88|2598.88|2600.13|2598.13|0
1638332400000|2021-12-01 04:20:00|2600.63|2598.63|2600.13|2598.13|2600.88|2598.88|2600.13|2598.13|0
1638332700000|2021-12-01 04:25:00|2599.88|2597.88|2600.88|2598.88|2600.88|2598.88|2599.88|2597.88|0
1638333000000|2021-12-01 04:30:00|2604.38|2602.38|2603.88|2601.88|2604.88|2602.88|2602.63|2600.63|0
1638333300000|2021-12-01 04:35:00|2603.63|2601.63|2606.88|2604.88|2606.88|2604.88|2603.38|2601.38|0
1638333600000|2021-12-01 04:40:00|2607.13|2605.13|2606.88|2604.88|2607.88|2605.88|2605.38|2603.38|0
1638333900000|2021-12-01 04:45:00|2606.75|2604.75|2606.88|2604.88|2608.38|2606.38|2606.63|2604.63|0
1638334200000|2021-12-01 04:50:00|2606.63|2604.63|2606.75|2604.75|2607.38|2605.38|2605.38|2603.38|0
1638334500000|2021-12-01 04:55:00|2606.88|2604.88|2607.63|2605.63|2608.5|2606.5|2606.13|2604.13|0
1638334800000|2021-12-01 05:00:00|2607.88|2605.88|2605.13|2603.13|2608.38|2606.38|2604.38|2602.38|0
1638335100000|2021-12-01 05:05:00|2605.5|2603.5|2605.38|2603.38|2606.13|2604.13|2604.88|2602.88|0
1638335400000|2021-12-01 05:10:00|2605.63|2603.63|2604.38|2602.38|2605.63|2603.63|2603.88|2601.88|0
1638335700000|2021-12-01 05:15:00|2604.63|2602.63|2606.13|2604.13|2606.13|2604.13|2604.63|2602.63|0
1638336000000|2021-12-01 05:20:00|2606.38|2604.38|2608.13|2606.13|2608.13|2606.13|2606.38|2604.38|0
1638336300000|2021-12-01 05:25:00|2608.38|2606.38|2607.13|2605.13|2608.63|2606.63|2606.88|2604.88|0
1638336600000|2021-12-01 05:30:00|2606.88|2604.88|2604.38|2602.38|2606.88|2604.88|2604.38|2602.38|0
1638336900000|2021-12-01 05:35:00|2604.25|2602.25|2607.13|2605.13|2607.13|2605.13|2604.25|2602.25|0
1638337200000|2021-12-01 05:40:00|2607|2605|2606.63|2604.63|2607.63|2605.63|2605.88|2603.88|0
1638337500000|2021-12-01 05:45:00|2606.88|2604.88|2606.63|2604.63|2607.25|2605.25|2606.38|2604.38|0
1638337800000|2021-12-01 05:50:00|2606.38|2604.38|2605.13|2603.13|2606.38|2604.38|2605.13|2603.13|0
1638338100000|2021-12-01 05:55:00|2605.38|2603.38|2604.88|2602.88|2606|2604|2603.88|2601.88|0
1638338400000|2021-12-01 06:00:00|2604.63|2602.63|2604.5|2602.5|2605.88|2603.88|2602.13|2600.13|0
1638338700000|2021-12-01 06:05:00|2603.63|2601.63|2609.63|2607.63|2609.75|2607.75|2603.63|2601.63|0
1638339000000|2021-12-01 06:10:00|2609.38|2607.38|2612.63|2610.63|2613.13|2611.13|2609.13|2607.13|0
1638339300000|2021-12-01 06:15:00|2612.88|2610.88|2610.88|2608.88|2614.13|2612.13|2610.88|2608.88|0
1638339600000|2021-12-01 06:20:00|2611|2609|2612.63|2610.63|2614.88|2612.88|2611|2609|0
1638339900000|2021-12-01 06:25:00|2612.38|2610.38|2613.13|2611.13|2613.13|2611.13|2610.38|2608.38|0
1638340200000|2021-12-01 06:30:00|2613.5|2611.5|2613.63|2611.63|2614.38|2612.38|2612.75|2610.75|0
1638340500000|2021-12-01 06:35:00|2613.25|2611.25|2611.75|2609.75|2614.13|2612.13|2611.13|2609.13|0
1638340800000|2021-12-01 06:40:00|2611.63|2609.63|2606.75|2604.75|2611.63|2609.63|2606.38|2604.38|0
1638341100000|2021-12-01 06:45:00|2606.88|2604.88|2607.5|2605.5|2608.5|2606.5|2606.63|2604.63|0
1638341400000|2021-12-01 06:50:00|2607.38|2605.38|2607.63|2605.63|2609.38|2607.38|2607.25|2605.25|0
1638341700000|2021-12-01 06:55:00|2607.88|2605.88|2609.13|2607.13|2609.88|2607.88|2607.88|2605.88|0
1638342000000|2021-12-01 07:00:00|2608.88|2606.88|2607.13|2605.13|2612.88|2610.88|2606.88|2604.88|0
1638342300000|2021-12-01 07:05:00|2607|2605|2609.88|2607.88|2612.13|2610.13|2605.75|2603.75|0
1638342600000|2021-12-01 07:10:00|2609.75|2607.75|2611.38|2609.38|2612|2610|2609.75|2607.75|0
1638342900000|2021-12-01 07:15:00|2611.63|2609.63|2610.13|2608.13|2612.5|2610.5|2609.88|2607.88|0
1638343200000|2021-12-01 07:20:00|2610.38|2608.38|2608.38|2606.38|2610.5|2608.5|2607.38|2605.38|0
1638343500000|2021-12-01 07:25:00|2608.13|2606.13|2608.13|2606.13|2608.88|2606.88|2606.63|2604.63|0
1638343800000|2021-12-01 07:30:00|2607.88|2605.88|2606.13|2604.13|2609.38|2607.38|2605.63|2603.63|0
1638344100000|2021-12-01 07:35:00|2606|2604|2606.63|2604.63|2609.13|2607.13|2605.63|2603.63|0
1638344400000|2021-12-01 07:40:00|2606.5|2604.5|2611.88|2609.88|2612.13|2610.13|2606.5|2604.5|0
1638344700000|2021-12-01 07:45:00|2611.63|2609.63|2612|2610|2612.38|2610.38|2610.13|2608.13|0
1638345000000|2021-12-01 07:50:00|2612.13|2610.13|2609.38|2607.38|2612.13|2610.13|2609.25|2607.25|0
1638345300000|2021-12-01 07:55:00|2609.88|2607.88|2608.88|2606.88|2610.13|2608.13|2607.38|2605.38|0
1638345600000|2021-12-01 08:00:00|2607.13|2605.13|2610.13|2608.13|2610.75|2608.75|2605.38|2603.38|0
1638345900000|2021-12-01 08:05:00|2610.05|2608.45|2607.43|2605.83|2611.05|2609.45|2606.43|2604.83|0
1638346200000|2021-12-01 08:10:00|2607.93|2606.33|2606.43|2604.83|2607.93|2606.33|2605.18|2603.58|0
1638346500000|2021-12-01 08:15:00|2606.18|2604.58|2611.3|2609.7|2611.43|2609.83|2605.93|2604.33|0
1638346800000|2021-12-01 08:20:00|2611.43|2609.83|2608.18|2606.58|2611.55|2609.95|2607.68|2606.08|0
1638347100000|2021-12-01 08:25:00|2607.68|2606.08|2605.93|2604.33|2608.93|2607.33|2605.18|2603.58|0
1638347400000|2021-12-01 08:30:00|2605.18|2603.58|2603.68|2602.08|2605.18|2603.58|2599.05|2597.45|0
1638347700000|2021-12-01 08:35:00|2604.18|2602.58|2602.68|2601.08|2604.18|2602.58|2600.68|2599.08|0
1638348000000|2021-12-01 08:40:00|2602.93|2601.33|2598.8|2597.2|2603.43|2601.83|2596.93|2595.33|0
1638348300000|2021-12-01 08:45:00|2598.93|2597.33|2600.93|2599.33|2601.18|2599.58|2598.05|2596.45|0
1638348600000|2021-12-01 08:50:00|2601.3|2599.7|2603.43|2601.83|2605.3|2603.7|2599.68|2598.08|0
1638348900000|2021-12-01 08:55:00|2602.93|2601.33|2608.93|2607.33|2608.93|2607.33|2602.18|2600.58|0
1638349200000|2021-12-01 09:00:00|2608.68|2607.08|2610.68|2609.08|2612.43|2610.83|2607.93|2606.33|0
1638349500000|2021-12-01 09:05:00|2610.93|2609.33|2616.18|2614.58|2617.68|2616.08|2610.93|2609.33|0
1638349800000|2021-12-01 09:10:00|2616.05|2614.45|2617.18|2615.58|2618.05|2616.45|2615.68|2614.08|0
1638350100000|2021-12-01 09:15:00|2617.3|2615.7|2618.68|2617.08|2620.18|2618.58|2616.93|2615.33|0
1638350400000|2021-12-01 09:20:00|2618.18|2616.58|2616.93|2615.33|2620.43|2618.83|2616.93|2615.33|0
1638350700000|2021-12-01 09:25:00|2616.55|2614.95|2618.68|2617.08|2618.68|2617.08|2616.43|2614.83|0
1638351000000|2021-12-01 09:30:00|2618.93|2617.33|2621.43|2619.83|2621.43|2619.83|2618.05|2616.45|0
1638351300000|2021-12-01 09:35:00|2621.68|2620.08|2624.93|2623.33|2625.3|2623.7|2620.68|2619.08|0
1638351600000|2021-12-01 09:40:00|2625.18|2623.58|2624.43|2622.83|2626.18|2624.58|2621.93|2620.33|0
1638351900000|2021-12-01 09:45:00|2624.68|2623.08|2623.05|2621.45|2624.93|2623.33|2621.18|2619.58|0
1638352200000|2021-12-01 09:50:00|2623.18|2621.58|2622.43|2620.83|2623.43|2621.83|2621.93|2620.33|0
1638352500000|2021-12-01 09:55:00|2622.93|2621.33|2622.68|2621.08|2622.93|2621.33|2621.68|2620.08|0
1638352800000|2021-12-01 10:00:00|2622.43|2620.83|2621.68|2620.08|2623.43|2621.83|2621.68|2620.08|0
1638353100000|2021-12-01 10:05:00|2621.93|2620.33|2619.93|2618.33|2622.18|2620.58|2618.68|2617.08|0
1638353400000|2021-12-01 10:10:00|2620.05|2618.45|2618.68|2617.08|2620.3|2618.7|2618.18|2616.58|0
1638353700000|2021-12-01 10:15:00|2618.18|2616.58|2619.93|2618.33|2620.18|2618.58|2617.43|2615.83|0
1638354000000|2021-12-01 10:20:00|2619.43|2617.83|2618.3|2616.7|2619.93|2618.33|2618.18|2616.58|0
1638354300000|2021-12-01 10:25:00|2618.18|2616.58|2619.68|2618.08|2620.93|2619.33|2618.18|2616.58|0
1638354600000|2021-12-01 10:30:00|2619.43|2617.83|2621.18|2619.58|2621.55|2619.95|2618.93|2617.33|0
1638354900000|2021-12-01 10:35:00|2621.05|2619.45|2620.68|2619.08|2621.68|2620.08|2620.43|2618.83|0
1638355200000|2021-12-01 10:40:00|2620.93|2619.33|2619.68|2618.08|2621.18|2619.58|2619.43|2617.83|0
1638355500000|2021-12-01 10:45:00|2619.93|2618.33|2622.68|2621.08|2622.68|2621.08|2619.43|2617.83|0
1638355800000|2021-12-01 10:50:00|2622.18|2620.58|2622.68|2621.08|2623.93|2622.33|2619.93|2618.33|0
1638356100000|2021-12-01 10:55:00|2622.18|2620.58|2621.68|2620.08|2622.43|2620.83|2620.93|2619.33|0
1638356400000|2021-12-01 11:00:00|2621.93|2620.33|2619.68|2618.08|2623.3|2621.7|2619.68|2618.08|0
1638356700000|2021-12-01 11:05:00|2619.93|2618.33|2620.93|2619.33|2621.68|2620.08|2618.93|2617.33|0
1638357000000|2021-12-01 11:10:00|2620.68|2619.08|2618.68|2617.08|2621.18|2619.58|2618.43|2616.83|0
1638357300000|2021-12-01 11:15:00|2618.43|2616.83|2617.68|2616.08|2618.43|2616.83|2615.68|2614.08|0
1638357600000|2021-12-01 11:20:00|2617.55|2615.95|2619.18|2617.58|2620.68|2619.08|2617.43|2615.83|0
1638357900000|2021-12-01 11:25:00|2618.93|2617.33|2619.93|2618.33|2620.18|2618.58|2618.43|2616.83|0
1638358200000|2021-12-01 11:30:00|2619.68|2618.08|2619.93|2618.33|2620.93|2619.33|2618.68|2617.08|0
1638358500000|2021-12-01 11:35:00|2619.68|2618.08|2618.68|2617.08|2620.93|2619.33|2618.68|2617.08|0
1638358800000|2021-12-01 11:40:00|2618.93|2617.33|2619.68|2618.08|2619.68|2618.08|2618.18|2616.58|0
1638359100000|2021-12-01 11:45:00|2619.18|2617.58|2621.43|2619.83|2621.68|2620.08|2618.93|2617.33|0
1638359400000|2021-12-01 11:50:00|2621.18|2619.58|2624.43|2622.83|2624.68|2623.08|2620.93|2619.33|0
1638359700000|2021-12-01 11:55:00|2623.93|2622.33|2624.68|2623.08|2625.18|2623.58|2623.93|2622.33|0
1638360000000|2021-12-01 12:00:00|2624.43|2622.83|2622.93|2621.33|2625.68|2624.08|2622.93|2621.33|0
1638360300000|2021-12-01 12:05:00|2622.68|2621.08|2621.68|2620.08|2623.18|2621.58|2621.43|2619.83|0
1638360600000|2021-12-01 12:10:00|2621.93|2620.33|2623.18|2621.58|2623.18|2621.58|2621.43|2619.83|0
1638360900000|2021-12-01 12:15:00|2622.93|2621.33|2624.68|2623.08|2626.93|2625.33|2621.43|2619.83|0
1638361200000|2021-12-01 12:20:00|2624.55|2622.95|2627.18|2625.58|2629.43|2627.83|2624.55|2622.95|0
1638361500000|2021-12-01 12:25:00|2627.05|2625.45|2626.93|2625.33|2627.93|2626.33|2625.68|2624.08|0
1638361800000|2021-12-01 12:30:00|2626.43|2624.83|2624.68|2623.08|2627.68|2626.08|2624.18|2622.58|0
1638362100000|2021-12-01 12:35:00|2625.18|2623.58|2625.93|2624.33|2626.18|2624.58|2623.68|2622.08|0
1638362400000|2021-12-01 12:40:00|2625.68|2624.08|2626.18|2624.58|2626.93|2625.33|2624.93|2623.33|0
1638362700000|2021-12-01 12:45:00|2625.93|2624.33|2624.93|2623.33|2626.68|2625.08|2624.43|2622.83|0
1638363000000|2021-12-01 12:50:00|2625.18|2623.58|2626.93|2625.33|2627.68|2626.08|2624.93|2623.33|0
1638363300000|2021-12-01 12:55:00|2627.18|2625.58|2625.43|2623.83|2627.18|2625.58|2625.43|2623.83|0
1638363600000|2021-12-01 13:00:00|2625.68|2624.08|2622.43|2620.83|2625.93|2624.33|2621.18|2619.58|0
1638363900000|2021-12-01 13:05:00|2622.68|2621.08|2622.43|2620.83|2623.18|2621.58|2621.18|2619.58|0
1638364200000|2021-12-01 13:10:00|2622.18|2620.58|2621.93|2620.33|2622.43|2620.83|2620.43|2618.83|0
1638364500000|2021-12-01 13:15:00|2622.18|2620.58|2623.43|2621.83|2624.68|2623.08|2621.68|2620.08|0
1638364800000|2021-12-01 13:20:00|2623.93|2622.33|2621.18|2619.58|2624.18|2622.58|2619.93|2618.33|0
1638365100000|2021-12-01 13:25:00|2620.93|2619.33|2619.18|2617.58|2623.05|2621.45|2618.68|2617.08|0
1638365400000|2021-12-01 13:30:00|2618.93|2617.33|2624.68|2623.08|2624.68|2623.08|2618.93|2617.33|0
1638365700000|2021-12-01 13:35:00|2624.18|2622.58|2625.18|2623.58|2625.68|2624.08|2623.93|2622.33|0
1638366000000|2021-12-01 13:40:00|2625.43|2623.83|2626.93|2625.33|2627.43|2625.83|2624.43|2622.83|0
1638366300000|2021-12-01 13:45:00|2627.18|2625.58|2625.68|2624.08|2627.68|2626.08|2625.18|2623.58|0
1638366600000|2021-12-01 13:50:00|2625.8|2624.2|2623.3|2621.7|2626.43|2624.83|2622.68|2621.08|0
1638366900000|2021-12-01 13:55:00|2623.43|2621.83|2622.68|2621.08|2623.68|2622.08|2621.43|2619.83|0
1638367200000|2021-12-01 14:00:00|2622.43|2620.83|2623.93|2622.33|2624.68|2623.08|2622.43|2620.83|0
1638367500000|2021-12-01 14:05:00|2624.18|2622.58|2624.68|2623.08|2625.68|2624.08|2623.43|2621.83|0
1638367800000|2021-12-01 14:10:00|2624.43|2622.83|2623.18|2621.58|2624.93|2623.33|2622.18|2620.58|0
1638368100000|2021-12-01 14:15:00|2622.93|2621.33|2621.43|2619.83|2625.18|2623.58|2621.43|2619.83|0
1638368400000|2021-12-01 14:20:00|2621.18|2619.58|2621.18|2619.58|2622.18|2620.58|2620.68|2619.08|0
1638368700000|2021-12-01 14:25:00|2621.43|2619.83|2621.18|2619.58|2622.43|2620.83|2619.68|2618.08|0
1638369000000|2021-12-01 14:30:00|2621.93|2620.33|2608.93|2607.33|2623.18|2621.58|2608.93|2607.33|0
1638369300000|2021-12-01 14:35:00|2607.43|2605.83|2610.68|2609.08|2612.43|2610.83|2607.43|2605.83|0
1638369600000|2021-12-01 14:40:00|2609.18|2607.58|2616.43|2614.83|2617.18|2615.58|2609.18|2607.58|0
1638369900000|2021-12-01 14:45:00|2614.43|2612.83|2614.43|2612.83|2619.43|2617.83|2613.93|2612.33|0
1638370200000|2021-12-01 14:50:00|2613.93|2612.33|2613.68|2612.08|2616.68|2615.08|2611.55|2609.95|0
1638370500000|2021-12-01 14:55:00|2613.43|2611.83|2619.55|2617.95|2620.93|2619.33|2613.43|2611.83|0
1638370800000|2021-12-01 15:00:00|2619.18|2617.58|2625.93|2624.33|2631.18|2629.58|2619.18|2617.58|0
1638371100000|2021-12-01 15:05:00|2626.68|2625.08|2632.93|2631.33|2633.68|2632.08|2626.43|2624.83|0
1638371400000|2021-12-01 15:10:00|2633.43|2631.83|2630.93|2629.33|2634.43|2632.83|2629.18|2627.58|0
1638371700000|2021-12-01 15:15:00|2631.68|2630.08|2634.93|2633.33|2636.18|2634.58|2631.68|2630.08|0
1638372000000|2021-12-01 15:20:00|2635.18|2633.58|2632.93|2631.33|2635.68|2634.08|2628.43|2626.83|0
1638372300000|2021-12-01 15:25:00|2633.18|2631.58|2627.93|2626.33|2634.43|2632.83|2627.68|2626.08|0
1638372600000|2021-12-01 15:30:00|2627.43|2625.83|2628.68|2627.08|2633.18|2631.58|2627.43|2625.83|0
1638372900000|2021-12-01 15:35:00|2628.93|2627.33|2622.93|2621.33|2630.18|2628.58|2622.93|2621.33|0
1638373200000|2021-12-01 15:40:00|2622.43|2620.83|2628.68|2627.08|2629.93|2628.33|2617.43|2615.83|0
1638373500000|2021-12-01 15:45:00|2628.93|2627.33|2634.93|2633.33|2635.43|2633.83|2628.43|2626.83|0
1638373800000|2021-12-01 15:50:00|2635.18|2633.58|2638.18|2636.58|2638.68|2637.08|2632.93|2631.33|0
1638374100000|2021-12-01 15:55:00|2637.68|2636.08|2638.68|2637.08|2640.18|2638.58|2635.18|2633.58|0
1638374400000|2021-12-01 16:00:00|2639.93|2638.33|2637.18|2635.58|2640.18|2638.58|2636.43|2634.83|0
1638374700000|2021-12-01 16:05:00|2636.93|2635.33|2639.18|2637.58|2640.18|2638.58|2636.68|2635.08|0
1638375000000|2021-12-01 16:10:00|2639.93|2638.33|2647.93|2646.33|2647.93|2646.33|2639.18|2637.58|0
1638375300000|2021-12-01 16:15:00|2647.68|2646.08|2649.18|2647.58|2650.43|2648.83|2645.68|2644.08|0
1638375600000|2021-12-01 16:20:00|2649.43|2647.83|2649.93|2648.33|2649.93|2648.33|2647.43|2645.83|0
1638375900000|2021-12-01 16:25:00|2649.68|2648.08|2647.68|2646.08|2651.43|2649.83|2647.43|2645.83|0
1638376200000|2021-12-01 16:30:00|2646.68|2645.08|2645.93|2644.33|2649.68|2648.08|2643.18|2641.58|0
1638376500000|2021-12-01 16:35:00|2646.18|2644.58|2643.68|2642.08|2646.93|2645.33|2642.68|2641.08|0
1638376800000|2021-12-01 16:40:00|2644.43|2642.83|2643.43|2641.83|2645.93|2644.33|2642.68|2641.08|0
1638377100000|2021-12-01 16:45:00|2643.18|2641.58|2642.68|2641.08|2643.93|2642.33|2638.18|2636.58|0
1638377400000|2021-12-01 16:50:00|2641.43|2639.83|2635.93|2634.33|2641.43|2639.83|2635.93|2634.33|0
1638377700000|2021-12-01 16:55:00|2635.68|2634.08|2631.93|2630.33|2635.68|2634.08|2627.43|2625.83|0
1638378000000|2021-12-01 17:00:00|2631.18|2629.58|2635.93|2634.33|2636.18|2634.58|2628.93|2627.33|0
1638378300000|2021-12-01 17:05:00|2635.18|2633.58|2634.68|2633.08|2638.18|2636.58|2632.68|2631.08|0
1638378600000|2021-12-01 17:10:00|2634.43|2632.83|2637.68|2636.08|2637.93|2636.33|2633.43|2631.83|0
1638378900000|2021-12-01 17:15:00|2637.18|2635.58|2639.93|2638.33|2642.43|2640.83|2637.18|2635.58|0
1638379200000|2021-12-01 17:20:00|2640.18|2638.58|2635.68|2634.08|2641.93|2640.33|2635.18|2633.58|0
1638379500000|2021-12-01 17:25:00|2635.05|2633.45|2630.18|2628.58|2636.93|2635.33|2629.43|2627.83|0
1638379800000|2021-12-01 17:30:00|2631.18|2629.58|2633.93|2632.33|2634.8|2633.2|2629.18|2627.58|0
1638380100000|2021-12-01 17:35:00|2633.18|2631.58|2633.18|2631.58|2633.18|2631.58|2628.3|2626.7|0
1638380400000|2021-12-01 17:40:00|2633.93|2632.33|2631.18|2629.58|2634.18|2632.58|2630.43|2628.83|0
1638380700000|2021-12-01 17:45:00|2630.93|2629.33|2628.68|2627.08|2632.18|2630.58|2628.18|2626.58|0
1638381000000|2021-12-01 17:50:00|2628.43|2626.83|2617.93|2616.33|2628.43|2626.83|2617.93|2616.33|0
1638381300000|2021-12-01 17:55:00|2618.18|2616.58|2609.43|2607.83|2618.18|2616.58|2607.43|2605.83|0
1638381600000|2021-12-01 18:00:00|2608.43|2606.83|2610.93|2609.33|2616.18|2614.58|2608.18|2606.58|0
1638381900000|2021-12-01 18:05:00|2611.93|2610.33|2600.68|2599.08|2613.43|2611.83|2598.3|2596.7|0
1638382200000|2021-12-01 18:10:00|2600.43|2598.83|2601.18|2599.58|2601.18|2599.58|2594.93|2593.33|0
1638382500000|2021-12-01 18:15:00|2600.18|2598.58|2592.18|2590.58|2604.55|2602.95|2592.18|2590.58|0
1638382800000|2021-12-01 18:20:00|2593.43|2591.83|2603.18|2601.58|2603.18|2601.58|2593.43|2591.83|0
1638383100000|2021-12-01 18:25:00|2602.68|2601.08|2607.18|2605.58|2608.18|2606.58|2602.18|2600.58|0
1638383400000|2021-12-01 18:30:00|2606.93|2605.33|2603.68|2602.08|2608.18|2606.58|2601.18|2599.58|0
1638383700000|2021-12-01 18:35:00|2603.43|2601.83|2603.18|2601.58|2605.68|2604.08|2600.68|2599.08|0
1638384000000|2021-12-01 18:40:00|2603.68|2602.08|2596.05|2594.45|2604.55|2602.95|2589.93|2588.33|0
1638384300000|2021-12-01 18:45:00|2595.18|2593.58|2578.93|2577.33|2595.18|2593.58|2578.68|2577.08|0
1638384600000|2021-12-01 18:50:00|2579.93|2578.33|2590.43|2588.83|2592.93|2591.33|2579.93|2578.33|0
1638384900000|2021-12-01 18:55:00|2591.18|2589.58|2595.68|2594.08|2597.43|2595.83|2590.43|2588.83|0
1638385200000|2021-12-01 19:00:00|2594.18|2592.58|2591.18|2589.58|2597.43|2595.83|2588.18|2586.58|0
1638385500000|2021-12-01 19:05:00|2589.93|2588.33|2585.05|2583.45|2593.18|2591.58|2584.68|2583.08|0
1638385800000|2021-12-01 19:10:00|2585.68|2584.08|2581.93|2580.33|2586.18|2584.58|2575.05|2573.45|0
1638386100000|2021-12-01 19:15:00|2581.18|2579.58|2574.93|2573.33|2584.68|2583.08|2573.18|2571.58|0
1638386400000|2021-12-01 19:20:00|2575.68|2574.08|2585.05|2583.45|2585.43|2583.83|2574.43|2572.83|0
1638386700000|2021-12-01 19:25:00|2584.68|2583.08|2591.68|2590.08|2593.18|2591.58|2584.18|2582.58|0
1638387000000|2021-12-01 19:30:00|2591.18|2589.58|2591.93|2590.33|2597.93|2596.33|2590.93|2589.33|0
1638387300000|2021-12-01 19:35:00|2591.68|2590.08|2591.18|2589.58|2593.18|2591.58|2584.93|2583.33|0
1638387600000|2021-12-01 19:40:00|2591.43|2589.83|2584.93|2583.33|2591.43|2589.83|2582.18|2580.58|0
1638387900000|2021-12-01 19:45:00|2584.68|2583.08|2588.68|2587.08|2590.8|2589.2|2582.18|2580.58|0
1638388200000|2021-12-01 19:50:00|2588.43|2586.83|2578.68|2577.08|2592.43|2590.83|2578.68|2577.08|0
1638388500000|2021-12-01 19:55:00|2578.93|2577.33|2579.18|2577.58|2584.43|2582.83|2577.93|2576.33|0
1638388800000|2021-12-01 20:00:00|2579.3|2577.7|2569.43|2567.83|2581.93|2580.33|2568.43|2566.83|0
1638389100000|2021-12-01 20:05:00|2568.8|2567.2|2562.68|2561.08|2572.43|2570.83|2562.43|2560.83|0
1638389400000|2021-12-01 20:10:00|2562.93|2561.33|2566.43|2564.83|2567.68|2566.08|2560.93|2559.33|0
1638389700000|2021-12-01 20:15:00|2565.68|2564.08|2553.68|2552.08|2565.68|2564.08|2552.18|2550.58|0
1638390000000|2021-12-01 20:20:00|2553.18|2551.58|2542.18|2540.58|2554.18|2552.58|2540.68|2539.08|0
1638390300000|2021-12-01 20:25:00|2541.43|2539.83|2543.93|2542.33|2549.43|2547.83|2535.93|2534.33|0
1638390600000|2021-12-01 20:30:00|2541.18|2539.58|2544.68|2543.08|2545.55|2543.95|2536.18|2534.58|0
1638390900000|2021-12-01 20:35:00|2543.3|2541.7|2550.18|2548.58|2552.18|2550.58|2540.05|2538.45|0
1638391200000|2021-12-01 20:40:00|2549.43|2547.83|2556.18|2554.58|2557.43|2555.83|2547.93|2546.33|0
1638391500000|2021-12-01 20:45:00|2556.43|2554.83|2539.93|2538.33|2557.8|2556.2|2539.68|2538.08|0
1638391800000|2021-12-01 20:50:00|2538.18|2536.58|2532.18|2530.58|2540.93|2539.33|2530.93|2529.33|0
1638392100000|2021-12-01 20:55:00|2531.18|2529.58|2508.18|2506.58|2531.18|2529.58|2507.93|2506.33|0
1638392400000|2021-12-01 21:00:00|2508.93|2507.33|2508.43|2506.83|2515.18|2513.58|2498.93|2497.33|0
1638392700000|2021-12-01 21:05:00|2507.8|2506.2|2511.18|2509.58|2514.18|2512.58|2506.18|2504.58|0
1638393000000|2021-12-01 21:10:00|2511.93|2510.33|2514.8|2513.2|2517.68|2516.08|2511.68|2510.08|0
1638393300000|2021-12-01 21:15:00|2512.63|2510.63|2510.38|2508.38|2513|2511|2508.38|2506.38|0
1638393600000|2021-12-01 21:20:00|2511.13|2509.13|2513.38|2511.38|2513.88|2511.88|2509.88|2507.88|0
1638393900000|2021-12-01 21:25:00|2513.13|2511.13|2510.5|2508.5|2513.63|2511.63|2509.13|2507.13|0
1638394200000|2021-12-01 21:30:00|2510.38|2508.38|2507.63|2505.63|2510.38|2508.38|2507.38|2505.38|0
1638394500000|2021-12-01 21:35:00|2507.38|2505.38|2508.63|2506.63|2510.5|2508.5|2507.13|2505.13|0
1638394800000|2021-12-01 21:40:00|2509.13|2507.13|2503.63|2501.63|2509.25|2507.25|2503.13|2501.13|0
1638395100000|2021-12-01 21:45:00|2504.5|2502.5|2508.88|2506.88|2509.38|2507.38|2503.38|2501.38|0
1638395400000|2021-12-01 21:50:00|2509.13|2507.13|2510.5|2508.5|2510.88|2508.88|2508.13|2506.13|0
1638395700000|2021-12-01 21:55:00|2510.38|2508.38|2509.09|2507.09|2512.63|2510.63|2508.38|2506.38|0
1638396000000|2021-12-01 22:00:00|2509.02|2507.02|2509.64|2507.64|2509.89|2507.89|2508.99|2506.99|0
1638396300000|2021-12-01 22:05:00|2509.53|2507.53|2509.96|2507.96|2510.18|2508.18|2509.53|2507.53|0
1638396600000|2021-12-01 22:10:00|2509.93|2507.93|2509.06|2507.06|2510.18|2508.18|2509.06|2507.06|0
1638396900000|2021-12-01 22:15:00|2508.88|2506.88|2509.21|2507.21|2509.21|2507.21|2508.55|2506.55|0
1638397200000|2021-12-01 22:20:00|2509.17|2507.17|2510.59|2508.59|2510.59|2508.59|2508.99|2506.99|0
1638397500000|2021-12-01 22:25:00|2510.66|2508.66|2510.84|2508.84|2510.91|2508.91|2510.66|2508.66|0
1638397800000|2021-12-01 22:30:00|2510.91|2508.91|2511.83|2509.83|2511.83|2509.83|2510.91|2508.91|0
1638398100000|2021-12-01 22:35:00|2511.75|2509.75|2511.46|2509.46|2511.86|2509.86|2511.46|2509.46|0
1638398400000|2021-12-01 22:40:00|2511.57|2509.57|2512.04|2510.04|2512.26|2510.26|2511.57|2509.57|0
1638398700000|2021-12-01 22:45:00|2512|2510|2512.15|2510.15|2512.15|2510.15|2511.86|2509.86|0
1638399000000|2021-12-01 22:50:00|2512.18|2510.18|2512.69|2510.69|2512.84|2510.84|2512.18|2510.18|0
1638399300000|2021-12-01 22:55:00|2512.84|2510.84|2512.66|2510.66|2512.91|2510.91|2512.48|2510.48|0
1638399600000|2021-12-01 23:00:00|2512.77|2510.77|2517.5|2515.5|2520.13|2518.13|2512.77|2510.77|0
1638399900000|2021-12-01 23:05:00|2517.63|2515.63|2520.63|2518.63|2520.88|2518.88|2516.25|2514.25|0
1638400200000|2021-12-01 23:10:00|2520.75|2518.75|2520.63|2518.63|2523.13|2521.13|2519.38|2517.38|0
1638400500000|2021-12-01 23:15:00|2519.75|2517.75|2515|2513|2520.13|2518.13|2514.63|2512.63|0
1638400800000|2021-12-01 23:20:00|2516|2514|2509.63|2507.63|2517.25|2515.25|2509.13|2507.13|0
1638401100000|2021-12-01 23:25:00|2510.13|2508.13|2514.13|2512.13|2514.63|2512.63|2510.13|2508.13|0
1638401400000|2021-12-01 23:30:00|2514.38|2512.38|2520.88|2518.88|2520.88|2518.88|2514.38|2512.38|0
1638401700000|2021-12-01 23:35:00|2521.13|2519.13|2521.13|2519.13|2522.63|2520.63|2519.63|2517.63|0
1638402000000|2021-12-01 23:40:00|2521.25|2519.25|2521.63|2519.63|2522.5|2520.5|2519.63|2517.63|0
1638402300000|2021-12-01 23:45:00|2522|2520|2524.88|2522.88|2525.88|2523.88|2522|2520|0
1638402600000|2021-12-01 23:50:00|2525.13|2523.13|2527.38|2525.38|2528.13|2526.13|2525.13|2523.13|0
1638402900000|2021-12-01 23:55:00|2527.88|2525.88|2527.88|2525.88|2529.13|2527.13|2527.13|2525.13|0
1638403200000|2021-12-02 00:00:00|2528|2526|2528.75|2526.75|2530|2528|2526.63|2524.63|0
1638403500000|2021-12-02 00:05:00|2528.63|2526.63|2528|2526|2530.13|2528.13|2527.88|2525.88|0
1638403800000|2021-12-02 00:10:00|2528.13|2526.13|2525.38|2523.38|2528.13|2526.13|2523.63|2521.63|0
1638404100000|2021-12-02 00:15:00|2525.13|2523.13|2527.13|2525.13|2528.88|2526.88|2523.63|2521.63|0
1638404400000|2021-12-02 00:20:00|2526.88|2524.88|2530|2528|2530.13|2528.13|2526.88|2524.88|0
1638404700000|2021-12-02 00:25:00|2530.13|2528.13|2531.88|2529.88|2532.13|2530.13|2529.88|2527.88|0
1638405000000|2021-12-02 00:30:00|2531.63|2529.63|2532.63|2530.63|2533.38|2531.38|2531.63|2529.63|0
1638405300000|2021-12-02 00:35:00|2532.5|2530.5|2532|2530|2533.38|2531.38|2531.63|2529.63|0
1638405600000|2021-12-02 00:40:00|2532.13|2530.13|2527.63|2525.63|2532.63|2530.63|2527.38|2525.38|0
1638405900000|2021-12-02 00:45:00|2527.38|2525.38|2522.88|2520.88|2527.38|2525.38|2520.13|2518.13|0
1638406200000|2021-12-02 00:50:00|2522.63|2520.63|2521|2519|2523.13|2521.13|2518.88|2516.88|0
1638406500000|2021-12-02 00:55:00|2521.38|2519.38|2524.13|2522.13|2525.88|2523.88|2521.38|2519.38|0
1638406800000|2021-12-02 01:00:00|2525.13|2523.13|2523.63|2521.63|2528.13|2526.13|2520.63|2518.63|0
1638407100000|2021-12-02 01:05:00|2523.38|2521.38|2526.13|2524.13|2527.88|2525.88|2522.5|2520.5|0
1638407400000|2021-12-02 01:10:00|2526.38|2524.38|2525.38|2523.38|2527|2525|2523.63|2521.63|0
1638407700000|2021-12-02 01:15:00|2525.88|2523.88|2520.38|2518.38|2526.63|2524.63|2520.38|2518.38|0
1638408000000|2021-12-02 01:20:00|2520.63|2518.63|2521.13|2519.13|2524|2522|2520.38|2518.38|0
1638408300000|2021-12-02 01:25:00|2521.63|2519.63|2524.63|2522.63|2527.75|2525.75|2521.63|2519.63|0
1638408600000|2021-12-02 01:30:00|2524.13|2522.13|2525.13|2523.13|2526.38|2524.38|2523.38|2521.38|0
1638408900000|2021-12-02 01:35:00|2525.5|2523.5|2524.13|2522.13|2526.38|2524.38|2522.63|2520.63|0
1638409200000|2021-12-02 01:40:00|2524.38|2522.38|2523.63|2521.63|2526.88|2524.88|2523.13|2521.13|0
1638409500000|2021-12-02 01:45:00|2523.88|2521.88|2525.38|2523.38|2526.38|2524.38|2522.88|2520.88|0
1638409800000|2021-12-02 01:50:00|2525.13|2523.13|2527.38|2525.38|2528.63|2526.63|2524.13|2522.13|0
1638410100000|2021-12-02 01:55:00|2526.88|2524.88|2535.88|2533.88|2536.88|2534.88|2526.63|2524.63|0
1638410400000|2021-12-02 02:00:00|2535.63|2533.63|2531.63|2529.63|2535.63|2533.63|2529.13|2527.13|0
1638410700000|2021-12-02 02:05:00|2531.38|2529.38|2532.88|2530.88|2533.63|2531.63|2529.38|2527.38|0
1638411000000|2021-12-02 02:10:00|2533.13|2531.13|2532.13|2530.13|2535.38|2533.38|2532.13|2530.13|0
1638411300000|2021-12-02 02:15:00|2532.5|2530.5|2530.13|2528.13|2532.63|2530.63|2529.13|2527.13|0
1638411600000|2021-12-02 02:20:00|2529.88|2527.88|2532.25|2530.25|2532.63|2530.63|2528.5|2526.5|0
1638411900000|2021-12-02 02:25:00|2532.13|2530.13|2531.63|2529.63|2533.63|2531.63|2530.88|2528.88|0
1638412200000|2021-12-02 02:30:00|2531.88|2529.88|2534.13|2532.13|2534.88|2532.88|2531.5|2529.5|0
1638412500000|2021-12-02 02:35:00|2533.88|2531.88|2533.88|2531.88|2534.88|2532.88|2533.13|2531.13|0
1638412800000|2021-12-02 02:40:00|2533.63|2531.63|2539.75|2537.75|2540.63|2538.63|2533.63|2531.63|0
1638413100000|2021-12-02 02:45:00|2539.63|2537.63|2538.38|2536.38|2540.13|2538.13|2536.63|2534.63|0
1638413400000|2021-12-02 02:50:00|2538.63|2536.63|2539.63|2537.63|2539.88|2537.88|2537.38|2535.38|0
1638413700000|2021-12-02 02:55:00|2539.88|2537.88|2543.13|2541.13|2543.75|2541.75|2539.38|2537.38|0
1638414000000|2021-12-02 03:00:00|2543.25|2541.25|2540.88|2538.88|2543.38|2541.38|2540.38|2538.38|0
1638414300000|2021-12-02 03:05:00|2540.63|2538.63|2540.63|2538.63|2541.38|2539.38|2538.88|2536.88|0
1638414600000|2021-12-02 03:10:00|2540.88|2538.88|2538.38|2536.38|2541.38|2539.38|2537.13|2535.13|0
1638414900000|2021-12-02 03:15:00|2538.63|2536.63|2536.13|2534.13|2538.63|2536.63|2534.88|2532.88|0
1638415200000|2021-12-02 03:20:00|2536.25|2534.25|2535.63|2533.63|2537.63|2535.63|2535.63|2533.63|0
1638415500000|2021-12-02 03:25:00|2535.88|2533.88|2536.88|2534.88|2537.38|2535.38|2534.13|2532.13|0
1638415800000|2021-12-02 03:30:00|2536.63|2534.63|2537.63|2535.63|2538.63|2536.63|2536.63|2534.63|0
1638416100000|2021-12-02 03:35:00|2537.38|2535.38|2535.13|2533.13|2537.63|2535.63|2533.13|2531.13|0
1638416400000|2021-12-02 03:40:00|2534.88|2532.88|2534.88|2532.88|2535.63|2533.63|2533.38|2531.38|0
1638416700000|2021-12-02 03:45:00|2535|2533|2536.88|2534.88|2537.63|2535.63|2532.5|2530.5|0
1638417000000|2021-12-02 03:50:00|2536.63|2534.63|2536.88|2534.88|2538.13|2536.13|2536.13|2534.13|0
1638417300000|2021-12-02 03:55:00|2536.63|2534.63|2537.13|2535.13|2537.63|2535.63|2535.63|2533.63|0
1638417600000|2021-12-02 04:00:00|2538.13|2536.13|2541.75|2539.75|2542.38|2540.38|2538.13|2536.13|0
1638417900000|2021-12-02 04:05:00|2541.63|2539.63|2538.88|2536.88|2542.38|2540.38|2538.13|2536.13|0
1638418200000|2021-12-02 04:10:00|2538.63|2536.63|2538.88|2536.88|2539.63|2537.63|2538.13|2536.13|0
1638418500000|2021-12-02 04:15:00|2538.63|2536.63|2537.13|2535.13|2539.63|2537.63|2536.63|2534.63|0
1638418800000|2021-12-02 04:20:00|2537.25|2535.25|2537.38|2535.38|2537.88|2535.88|2536.13|2534.13|0
1638419100000|2021-12-02 04:25:00|2537.25|2535.25|2536.38|2534.38|2537.25|2535.25|2535.25|2533.25|0
1638419400000|2021-12-02 04:30:00|2536.63|2534.63|2538.63|2536.63|2539.13|2537.13|2534.13|2532.13|0
1638419700000|2021-12-02 04:35:00|2538.88|2536.88|2537.38|2535.38|2538.88|2536.88|2535.88|2533.88|0
1638420000000|2021-12-02 04:40:00|2537.25|2535.25|2537.63|2535.63|2539.13|2537.13|2537.13|2535.13|0
1638420300000|2021-12-02 04:45:00|2537.38|2535.38|2538|2536|2538.38|2536.38|2536.5|2534.5|0
1638420600000|2021-12-02 04:50:00|2538.13|2536.13|2534.88|2532.88|2538.13|2536.13|2534.63|2532.63|0
1638420900000|2021-12-02 04:55:00|2535.13|2533.13|2535.38|2533.38|2535.75|2533.75|2533.88|2531.88|0
1638421200000|2021-12-02 05:00:00|2535.13|2533.13|2533.5|2531.5|2536.38|2534.38|2533.13|2531.13|0
1638421500000|2021-12-02 05:05:00|2533.63|2531.63|2533.63|2531.63|2534.63|2532.63|2532.38|2530.38|0
1638421800000|2021-12-02 05:10:00|2533.88|2531.88|2533.63|2531.63|2533.88|2531.88|2532.63|2530.63|0
1638422100000|2021-12-02 05:15:00|2533.38|2531.38|2534.88|2532.88|2535.88|2533.88|2532.63|2530.63|0
1638422400000|2021-12-02 05:20:00|2534.38|2532.38|2535.88|2533.88|2535.88|2533.88|2533.38|2531.38|0
1638422700000|2021-12-02 05:25:00|2535.63|2533.63|2537.13|2535.13|2537.38|2535.38|2535.13|2533.13|0
1638423000000|2021-12-02 05:30:00|2537|2535|2536.38|2534.38|2537.38|2535.38|2534.88|2532.88|0
1638423300000|2021-12-02 05:35:00|2536.63|2534.63|2535.88|2533.88|2536.88|2534.88|2535.63|2533.63|0
1638423600000|2021-12-02 05:40:00|2536|2534|2536.13|2534.13|2536.88|2534.88|2535.38|2533.38|0
1638423900000|2021-12-02 05:45:00|2535.88|2533.88|2537.38|2535.38|2537.38|2535.38|2535.63|2533.63|0
1638424200000|2021-12-02 05:50:00|2537.13|2535.13|2539.13|2537.13|2539.88|2537.88|2537.13|2535.13|0
1638424500000|2021-12-02 05:55:00|2539.25|2537.25|2538.5|2536.5|2539.38|2537.38|2538.13|2536.13|0
1638424800000|2021-12-02 06:00:00|2538.63|2536.63|2535.88|2533.88|2538.88|2536.88|2535.38|2533.38|0
1638425100000|2021-12-02 06:05:00|2535.63|2533.63|2535.38|2533.38|2536.88|2534.88|2534.63|2532.63|0
1638425400000|2021-12-02 06:10:00|2535.13|2533.13|2537.38|2535.38|2537.5|2535.5|2535.13|2533.13|0
1638425700000|2021-12-02 06:15:00|2537.75|2535.75|2536.38|2534.38|2538.25|2536.25|2536.13|2534.13|0
1638426000000|2021-12-02 06:20:00|2536.63|2534.63|2534.88|2532.88|2536.88|2534.88|2534.13|2532.13|0
1638426300000|2021-12-02 06:25:00|2534.75|2532.75|2536|2534|2536.13|2534.13|2534.75|2532.75|0
1638426600000|2021-12-02 06:30:00|2536.13|2534.13|2539.88|2537.88|2539.88|2537.88|2536.13|2534.13|0
1638426900000|2021-12-02 06:35:00|2539.75|2537.75|2541.88|2539.88|2542.38|2540.38|2539.75|2537.75|0
1638427200000|2021-12-02 06:40:00|2541.63|2539.63|2542|2540|2543.88|2541.88|2540.38|2538.38|0
1638427500000|2021-12-02 06:45:00|2541.88|2539.88|2543.25|2541.25|2544.63|2542.63|2541.13|2539.13|0
1638427800000|2021-12-02 06:50:00|2543.13|2541.13|2542.5|2540.5|2543.13|2541.13|2541.63|2539.63|0
1638428100000|2021-12-02 06:55:00|2542.63|2540.63|2549.25|2547.25|2550|2548|2540.88|2538.88|0
1638428400000|2021-12-02 07:00:00|2549.63|2547.63|2549.63|2547.63|2550.88|2548.88|2546.13|2544.13|0
1638428700000|2021-12-02 07:05:00|2549.5|2547.5|2547.5|2545.5|2552.88|2550.88|2547.5|2545.5|0
1638429000000|2021-12-02 07:10:00|2547.63|2545.63|2548.13|2546.13|2548.63|2546.63|2545.38|2543.38|0
1638429300000|2021-12-02 07:15:00|2548.5|2546.5|2544.38|2542.38|2548.88|2546.88|2542.63|2540.63|0
1638429600000|2021-12-02 07:20:00|2544.63|2542.63|2540.38|2538.38|2544.63|2542.63|2539.88|2537.88|0
1638429900000|2021-12-02 07:25:00|2539.75|2537.75|2534.63|2532.63|2542.38|2540.38|2533.13|2531.13|0
1638430200000|2021-12-02 07:30:00|2535|2533|2534.63|2532.63|2538.13|2536.13|2533.63|2531.63|0
1638430500000|2021-12-02 07:35:00|2535.25|2533.25|2538.88|2536.88|2539.63|2537.63|2535|2533|0
1638430800000|2021-12-02 07:40:00|2538.5|2536.5|2539.13|2537.13|2539.38|2537.38|2536.75|2534.75|0
1638431100000|2021-12-02 07:45:00|2539.38|2537.38|2541.38|2539.38|2541.63|2539.63|2539.13|2537.13|0
1638431400000|2021-12-02 07:50:00|2541.88|2539.88|2542.13|2540.13|2543.88|2541.88|2540.63|2538.63|0
1638431700000|2021-12-02 07:55:00|2541.88|2539.88|2536.63|2534.63|2542.63|2540.63|2536.38|2534.38|0
1638432000000|2021-12-02 08:00:00|2537.38|2535.38|2536.88|2534.88|2541.63|2539.63|2535.88|2533.88|0
1638432300000|2021-12-02 08:05:00|2536.93|2535.33|2529.68|2528.08|2538.68|2537.08|2528.68|2527.08|0
1638432600000|2021-12-02 08:10:00|2528.93|2527.33|2528.55|2526.95|2529.18|2527.58|2525.68|2524.08|0
1638432900000|2021-12-02 08:15:00|2527.68|2526.08|2533.93|2532.33|2534.3|2532.7|2527.43|2525.83|0
1638433200000|2021-12-02 08:20:00|2534.18|2532.58|2539.43|2537.83|2539.93|2538.33|2532.3|2530.7|0
1638433500000|2021-12-02 08:25:00|2539.68|2538.08|2536.93|2535.33|2540.18|2538.58|2535.55|2533.95|0
1638433800000|2021-12-02 08:30:00|2536.68|2535.08|2528.43|2526.83|2536.68|2535.08|2526.93|2525.33|0
1638434100000|2021-12-02 08:35:00|2528.93|2527.33|2528.18|2526.58|2532.43|2530.83|2526.93|2525.33|0
1638434400000|2021-12-02 08:40:00|2527.93|2526.33|2531.93|2530.33|2533.3|2531.7|2527.18|2525.58|0
1638434700000|2021-12-02 08:45:00|2532.68|2531.08|2533.18|2531.58|2534.43|2532.83|2531.05|2529.45|0
1638435000000|2021-12-02 08:50:00|2533.43|2531.83|2537.68|2536.08|2538.18|2536.58|2532.93|2531.33|0
1638435300000|2021-12-02 08:55:00|2537.93|2536.33|2537.18|2535.58|2538.68|2537.08|2536.05|2534.45|0
1638435600000|2021-12-02 09:00:00|2536.93|2535.33|2542.05|2540.45|2542.43|2540.83|2534.68|2533.08|0
1638435900000|2021-12-02 09:05:00|2542.43|2540.83|2542.93|2541.33|2543.55|2541.95|2541.93|2540.33|0
1638436200000|2021-12-02 09:10:00|2543.43|2541.83|2546.68|2545.08|2547.18|2545.58|2542.18|2540.58|0
1638436500000|2021-12-02 09:15:00|2546.93|2545.33|2548.68|2547.08|2549.93|2548.33|2545.68|2544.08|0
1638436800000|2021-12-02 09:20:00|2548.93|2547.33|2549.68|2548.08|2549.68|2548.08|2545.93|2544.33|0
1638437100000|2021-12-02 09:25:00|2548.93|2547.33|2545.68|2544.08|2549.93|2548.33|2544.68|2543.08|0
1638437400000|2021-12-02 09:30:00|2545.93|2544.33|2541.3|2539.7|2545.93|2544.33|2541.05|2539.45|0
1638437700000|2021-12-02 09:35:00|2541.18|2539.58|2543.68|2542.08|2543.8|2542.2|2539.43|2537.83|0
1638438000000|2021-12-02 09:40:00|2543.43|2541.83|2542.18|2540.58|2545.05|2543.45|2540.68|2539.08|0
1638438300000|2021-12-02 09:45:00|2541.93|2540.33|2538.68|2537.08|2543.43|2541.83|2538.68|2537.08|0
1638438600000|2021-12-02 09:50:00|2539.43|2537.83|2541.68|2540.08|2542.18|2540.58|2538.18|2536.58|0
1638438900000|2021-12-02 09:55:00|2542.43|2540.83|2543.68|2542.08|2544.68|2543.08|2542.43|2540.83|0
1638439200000|2021-12-02 10:00:00|2544.18|2542.58|2541.93|2540.33|2544.93|2543.33|2540.55|2538.95|0
1638439500000|2021-12-02 10:05:00|2541.8|2540.2|2540.18|2538.58|2542.68|2541.08|2540.05|2538.45|0
1638439800000|2021-12-02 10:10:00|2539.93|2538.33|2531.43|2529.83|2539.93|2538.33|2531.18|2529.58|0
1638440100000|2021-12-02 10:15:00|2529.93|2528.33|2531.93|2530.33|2532.3|2530.7|2527.43|2525.83|0
1638440400000|2021-12-02 10:20:00|2533.05|2531.45|2536.18|2534.58|2536.43|2534.83|2528.3|2526.7|0
1638440700000|2021-12-02 10:25:00|2535.93|2534.33|2535.43|2533.83|2537.93|2536.33|2534.18|2532.58|0
1638441000000|2021-12-02 10:30:00|2534.8|2533.2|2537.18|2535.58|2537.43|2535.83|2532.93|2531.33|0
1638441300000|2021-12-02 10:35:00|2537.3|2535.7|2544.68|2543.08|2544.68|2543.08|2536.18|2534.58|0
1638441600000|2021-12-02 10:40:00|2544.93|2543.33|2541.68|2540.08|2545.18|2543.58|2540.8|2539.2|0
1638441900000|2021-12-02 10:45:00|2541.8|2540.2|2542.3|2540.7|2543.93|2542.33|2540.93|2539.33|0
1638442200000|2021-12-02 10:50:00|2542.05|2540.45|2542.18|2540.58|2543.93|2542.33|2538.93|2537.33|0
1638442500000|2021-12-02 10:55:00|2541.93|2540.33|2541.68|2540.08|2542.55|2540.95|2539.68|2538.08|0
1638442800000|2021-12-02 11:00:00|2541.43|2539.83|2537.93|2536.33|2542.18|2540.58|2536.93|2535.33|0
1638443100000|2021-12-02 11:05:00|2538.05|2536.45|2540.43|2538.83|2540.93|2539.33|2538.05|2536.45|0
1638443400000|2021-12-02 11:10:00|2540.68|2539.08|2538.93|2537.33|2541.43|2539.83|2537.55|2535.95|0
1638443700000|2021-12-02 11:15:00|2538.18|2536.58|2534.93|2533.33|2538.93|2537.33|2534.68|2533.08|0
1638444000000|2021-12-02 11:20:00|2534.68|2533.08|2536.43|2534.83|2537.55|2535.95|2534.68|2533.08|0
1638444300000|2021-12-02 11:25:00|2536.3|2534.7|2536.43|2534.83|2538.43|2536.83|2535.05|2533.45|0
1638444600000|2021-12-02 11:30:00|2536.55|2534.95|2536.18|2534.58|2540.18|2538.58|2535.93|2534.33|0
1638444900000|2021-12-02 11:35:00|2536.43|2534.83|2535.18|2533.58|2536.68|2535.08|2533.68|2532.08|0
1638445200000|2021-12-02 11:40:00|2535.3|2533.7|2534.93|2533.33|2536.68|2535.08|2533.8|2532.2|0
1638445500000|2021-12-02 11:45:00|2534.8|2533.2|2537.43|2535.83|2538.68|2537.08|2534.68|2533.08|0
1638445800000|2021-12-02 11:50:00|2537.3|2535.7|2537.68|2536.08|2538.43|2536.83|2535.43|2533.83|0
1638446100000|2021-12-02 11:55:00|2537.93|2536.33|2537.93|2536.33|2539.93|2538.33|2537.3|2535.7|0
1638446400000|2021-12-02 12:00:00|2537.68|2536.08|2537.93|2536.33|2541.05|2539.45|2536.18|2534.58|0
1638446700000|2021-12-02 12:05:00|2538.18|2536.58|2529.43|2527.83|2538.18|2536.58|2529.43|2527.83|0
1638447000000|2021-12-02 12:10:00|2529.68|2528.08|2529.8|2528.2|2533.18|2531.58|2528.18|2526.58|0
1638447300000|2021-12-02 12:15:00|2529.68|2528.08|2526.18|2524.58|2530.3|2528.7|2524.68|2523.08|0
1638447600000|2021-12-02 12:20:00|2525.68|2524.08|2525.93|2524.33|2527.43|2525.83|2523.68|2522.08|0
1638447900000|2021-12-02 12:25:00|2525.8|2524.2|2520.43|2518.83|2526.18|2524.58|2516.68|2515.08|0
1638448200000|2021-12-02 12:30:00|2520.68|2519.08|2518.18|2516.58|2520.93|2519.33|2517.68|2516.08|0
1638448500000|2021-12-02 12:35:00|2518.3|2516.7|2518.18|2516.58|2520.93|2519.33|2517.43|2515.83|0
1638448800000|2021-12-02 12:40:00|2517.43|2515.83|2513.18|2511.58|2517.43|2515.83|2510.43|2508.83|0
1638449100000|2021-12-02 12:45:00|2513.43|2511.83|2515.93|2514.33|2516.43|2514.83|2513.18|2511.58|0
1638449400000|2021-12-02 12:50:00|2515.68|2514.08|2522.18|2520.58|2522.18|2520.58|2515.43|2513.83|0
1638449700000|2021-12-02 12:55:00|2521.68|2520.08|2524.68|2523.08|2525.68|2524.08|2521.68|2520.08|0
1638450000000|2021-12-02 13:00:00|2524.43|2522.83|2529.18|2527.58|2529.18|2527.58|2523.43|2521.83|0
1638450300000|2021-12-02 13:05:00|2528.93|2527.33|2532.68|2531.08|2533.43|2531.83|2527.18|2525.58|0
1638450600000|2021-12-02 13:10:00|2532.93|2531.33|2530.93|2529.33|2533.93|2532.33|2528.18|2526.58|0
1638450900000|2021-12-02 13:15:00|2530.68|2529.08|2526.43|2524.83|2532.18|2530.58|2526.18|2524.58|0
1638451200000|2021-12-02 13:20:00|2525.93|2524.33|2520.93|2519.33|2527.93|2526.33|2519.93|2518.33|0
1638451500000|2021-12-02 13:25:00|2521.18|2519.58|2524.43|2522.83|2524.93|2523.33|2519.43|2517.83|0
1638451800000|2021-12-02 13:30:00|2523.68|2522.08|2526.93|2525.33|2529.3|2527.7|2523.55|2521.95|0
1638452100000|2021-12-02 13:35:00|2526.43|2524.83|2521.43|2519.83|2528.68|2527.08|2520.93|2519.33|0
1638452400000|2021-12-02 13:40:00|2520.93|2519.33|2515.68|2514.08|2522.43|2520.83|2515.18|2513.58|0
1638452700000|2021-12-02 13:45:00|2516.18|2514.58|2516.68|2515.08|2518.43|2516.83|2513.93|2512.33|0
1638453000000|2021-12-02 13:50:00|2515.3|2513.7|2519.43|2517.83|2519.43|2517.83|2513.93|2512.33|0
1638453300000|2021-12-02 13:55:00|2519.93|2518.33|2518.18|2516.58|2520.68|2519.08|2518.18|2516.58|0
1638453600000|2021-12-02 14:00:00|2517.68|2516.08|2511.18|2509.58|2522.18|2520.58|2510.93|2509.33|0
1638453900000|2021-12-02 14:05:00|2510.93|2509.33|2511.18|2509.58|2512.18|2510.58|2506.43|2504.83|0
1638454200000|2021-12-02 14:10:00|2511.43|2509.83|2512.43|2510.83|2513.93|2512.33|2510.43|2508.83|0
1638454500000|2021-12-02 14:15:00|2512.68|2511.08|2510.43|2508.83|2514.68|2513.08|2508.68|2507.08|0
1638454800000|2021-12-02 14:20:00|2510.18|2508.58|2510.68|2509.08|2512.68|2511.08|2508.68|2507.08|0
1638455100000|2021-12-02 14:25:00|2510.93|2509.33|2510.18|2508.58|2515.18|2513.58|2509.93|2508.33|0
1638455400000|2021-12-02 14:30:00|2510.43|2508.83|2509.68|2508.08|2519.43|2517.83|2507.93|2506.33|0
1638455700000|2021-12-02 14:35:00|2511.43|2509.83|2538.18|2536.58|2538.18|2536.58|2507.68|2506.08|0
1638456000000|2021-12-02 14:40:00|2538.93|2537.33|2541.93|2540.33|2546.68|2545.08|2535.18|2533.58|0
1638456300000|2021-12-02 14:45:00|2542.43|2540.83|2548.43|2546.83|2553.68|2552.08|2538.93|2537.33|0
1638456600000|2021-12-02 14:50:00|2548.18|2546.58|2561.43|2559.83|2562.18|2560.58|2547.68|2546.08|0
1638456900000|2021-12-02 14:55:00|2561.18|2559.58|2561.43|2559.83|2562.68|2561.08|2555.93|2554.33|0
1638457200000|2021-12-02 15:00:00|2562.68|2561.08|2565.68|2564.08|2566.93|2565.33|2552.43|2550.83|0
1638457500000|2021-12-02 15:05:00|2564.93|2563.33|2552.18|2550.58|2566.18|2564.58|2550.43|2548.83|0
1638457800000|2021-12-02 15:10:00|2552.43|2550.83|2549.93|2548.33|2553.93|2552.33|2545.18|2543.58|0
1638458100000|2021-12-02 15:15:00|2550.93|2549.33|2544.68|2543.08|2550.93|2549.33|2541.68|2540.08|0
1638458400000|2021-12-02 15:20:00|2544.18|2542.58|2551.18|2549.58|2552.18|2550.58|2540.43|2538.83|0
1638458700000|2021-12-02 15:25:00|2550.18|2548.58|2553.93|2552.33|2557.43|2555.83|2543.68|2542.08|0
1638459000000|2021-12-02 15:30:00|2554.43|2552.83|2541.43|2539.83|2558.93|2557.33|2541.18|2539.58|0
1638459300000|2021-12-02 15:35:00|2541.18|2539.58|2531.93|2530.33|2542.3|2540.7|2529.18|2527.58|0
1638459600000|2021-12-02 15:40:00|2533.68|2532.08|2525.93|2524.33|2539.43|2537.83|2525.93|2524.33|0
1638459900000|2021-12-02 15:45:00|2526.43|2524.83|2539.18|2537.58|2541.43|2539.83|2523.68|2522.08|0
1638460200000|2021-12-02 15:50:00|2540.43|2538.83|2533.68|2532.08|2544.43|2542.83|2531.93|2530.33|0
1638460500000|2021-12-02 15:55:00|2534.43|2532.83|2553.18|2551.58|2553.43|2551.83|2532.43|2530.83|0
1638460800000|2021-12-02 16:00:00|2552.8|2551.2|2548.18|2546.58|2557.43|2555.83|2546.43|2544.83|0
1638461100000|2021-12-02 16:05:00|2548.93|2547.33|2562.68|2561.08|2563.43|2561.83|2547.93|2546.33|0
1638461400000|2021-12-02 16:10:00|2562.43|2560.83|2560.68|2559.08|2564.93|2563.33|2555.43|2553.83|0
1638461700000|2021-12-02 16:15:00|2562.43|2560.83|2565.68|2564.08|2568.43|2566.83|2560.68|2559.08|0
1638462000000|2021-12-02 16:20:00|2565.93|2564.33|2564.68|2563.08|2572.43|2570.83|2564.55|2562.95|0
1638462300000|2021-12-02 16:25:00|2564.93|2563.33|2566.43|2564.83|2570.43|2568.83|2564.18|2562.58|0
1638462600000|2021-12-02 16:30:00|2566.93|2565.33|2553.43|2551.83|2569.43|2567.83|2548.18|2546.58|0
1638462900000|2021-12-02 16:35:00|2553.93|2552.33|2556.93|2555.33|2561.8|2560.2|2551.18|2549.58|0
1638463200000|2021-12-02 16:40:00|2556.18|2554.58|2555.43|2553.83|2566.43|2564.83|2555.18|2553.58|0
1638463500000|2021-12-02 16:45:00|2554.68|2553.08|2563.68|2562.08|2564.43|2562.83|2551.18|2549.58|0
1638463800000|2021-12-02 16:50:00|2562.93|2561.33|2564.93|2563.33|2566.18|2564.58|2560.93|2559.33|0
1638464100000|2021-12-02 16:55:00|2564.68|2563.08|2570.93|2569.33|2573.93|2572.33|2558.18|2556.58|0
1638464400000|2021-12-02 17:00:00|2571.43|2569.83|2576.43|2574.83|2577.43|2575.83|2567.18|2565.58|0
1638464700000|2021-12-02 17:05:00|2576.05|2574.45|2579.43|2577.83|2579.93|2578.33|2572.68|2571.08|0
1638465000000|2021-12-02 17:10:00|2578.93|2577.33|2582.68|2581.08|2582.68|2581.08|2577.43|2575.83|0
1638465300000|2021-12-02 17:15:00|2582.43|2580.83|2581.18|2579.58|2583.18|2581.58|2578.43|2576.83|0
1638465600000|2021-12-02 17:20:00|2581.68|2580.08|2585.93|2584.33|2586.93|2585.33|2581.68|2580.08|0
1638465900000|2021-12-02 17:25:00|2586.43|2584.83|2586.18|2584.58|2587.18|2585.58|2584.43|2582.83|0
1638466200000|2021-12-02 17:30:00|2586.43|2584.83|2580.68|2579.08|2587.43|2585.83|2580.68|2579.08|0
1638466500000|2021-12-02 17:35:00|2580.93|2579.33|2580.93|2579.33|2583.43|2581.83|2575.93|2574.33|0
1638466800000|2021-12-02 17:40:00|2580.18|2578.58|2578.68|2577.08|2584.43|2582.83|2577.68|2576.08|0
1638467100000|2021-12-02 17:45:00|2578.43|2576.83|2587.43|2585.83|2587.43|2585.83|2578.43|2576.83|0
1638467400000|2021-12-02 17:50:00|2586.68|2585.08|2579.68|2578.08|2587.43|2585.83|2579.43|2577.83|0
1638467700000|2021-12-02 17:55:00|2579.93|2578.33|2580.43|2578.83|2583.43|2581.83|2577.68|2576.08|0
1638468000000|2021-12-02 18:00:00|2581.43|2579.83|2581.68|2580.08|2581.93|2580.33|2570.93|2569.33|0
1638468300000|2021-12-02 18:05:00|2582.68|2581.08|2577.18|2575.58|2584.43|2582.83|2573.93|2572.33|0
1638468600000|2021-12-02 18:10:00|2577.43|2575.83|2583.18|2581.58|2583.43|2581.83|2573.93|2572.33|0
1638468900000|2021-12-02 18:15:00|2583.68|2582.08|2579.93|2578.33|2584.43|2582.83|2578.68|2577.08|0
1638469200000|2021-12-02 18:20:00|2580.93|2579.33|2571.18|2569.58|2581.68|2580.08|2568.18|2566.58|0
1638469500000|2021-12-02 18:25:00|2571.68|2570.08|2570.43|2568.83|2574.43|2572.83|2568.43|2566.83|0
1638469800000|2021-12-02 18:30:00|2571.43|2569.83|2577.93|2576.33|2578.18|2576.58|2566.18|2564.58|0
1638470100000|2021-12-02 18:35:00|2577.43|2575.83|2579.93|2578.33|2580.43|2578.83|2574.43|2572.83|0
1638470400000|2021-12-02 18:40:00|2579.43|2577.83|2576.68|2575.08|2581.18|2579.58|2575.43|2573.83|0
1638470700000|2021-12-02 18:45:00|2577.18|2575.58|2572.93|2571.33|2577.18|2575.58|2568.93|2567.33|0
1638471000000|2021-12-02 18:50:00|2572.68|2571.08|2582.93|2581.33|2583.93|2582.33|2568.18|2566.58|0
1638471300000|2021-12-02 18:55:00|2582.68|2581.08|2586.93|2585.33|2587.68|2586.08|2582.68|2581.08|0
1638471600000|2021-12-02 19:00:00|2586.68|2585.08|2584.43|2582.83|2588.43|2586.83|2581.93|2580.33|0
1638471900000|2021-12-02 19:05:00|2584.93|2583.33|2584.93|2583.33|2587.43|2585.83|2581.3|2579.7|0
1638472200000|2021-12-02 19:10:00|2585.68|2584.08|2581.93|2580.33|2586.43|2584.83|2579.43|2577.83|0
1638472500000|2021-12-02 19:15:00|2582.93|2581.33|2587.93|2586.33|2589.18|2587.58|2581.8|2580.2|0
1638472800000|2021-12-02 19:20:00|2587.68|2586.08|2584.93|2583.33|2588.43|2586.83|2584.43|2582.83|0
1638473100000|2021-12-02 19:25:00|2585.18|2583.58|2590.43|2588.83|2590.93|2589.33|2582.68|2581.08|0
1638473400000|2021-12-02 19:30:00|2590.18|2588.58|2588.05|2586.45|2591.18|2589.58|2587.18|2585.58|0
1638473700000|2021-12-02 19:35:00|2588.18|2586.58|2586.93|2585.33|2589.68|2588.08|2583.18|2581.58|0
1638474000000|2021-12-02 19:40:00|2587.18|2585.58|2586.68|2585.08|2588.93|2587.33|2584.68|2583.08|0
1638474300000|2021-12-02 19:45:00|2586.93|2585.33|2579.18|2577.58|2587.93|2586.33|2579.18|2577.58|0
1638474600000|2021-12-02 19:50:00|2580.43|2578.83|2579.18|2577.58|2583.93|2582.33|2576.43|2574.83|0
1638474900000|2021-12-02 19:55:00|2579.43|2577.83|2581.43|2579.83|2586.43|2584.83|2578.93|2577.33|0
1638475200000|2021-12-02 20:00:00|2582.43|2580.83|2585.18|2583.58|2587.43|2585.83|2581.68|2580.08|0
1638475500000|2021-12-02 20:05:00|2585.43|2583.83|2586.18|2584.58|2589.93|2588.33|2582.68|2581.08|0
1638475800000|2021-12-02 20:10:00|2586.43|2584.83|2581.43|2579.83|2586.43|2584.83|2574.18|2572.58|0
1638476100000|2021-12-02 20:15:00|2582.93|2581.33|2579.43|2577.83|2583.68|2582.08|2577.43|2575.83|0
1638476400000|2021-12-02 20:20:00|2578.18|2576.58|2577.43|2575.83|2580.43|2578.83|2575.18|2573.58|0
1638476700000|2021-12-02 20:25:00|2577.18|2575.58|2578.93|2577.33|2583.43|2581.83|2576.18|2574.58|0
1638477000000|2021-12-02 20:30:00|2579.18|2577.58|2587.18|2585.58|2589.68|2588.08|2578.93|2577.33|0
1638477300000|2021-12-02 20:35:00|2586.43|2584.83|2588.18|2586.58|2589.68|2588.08|2583.68|2582.08|0
1638477600000|2021-12-02 20:40:00|2587.43|2585.83|2589.93|2588.33|2594.43|2592.83|2586.93|2585.33|0
1638477900000|2021-12-02 20:45:00|2590.18|2588.58|2588.68|2587.08|2591.68|2590.08|2581.43|2579.83|0
1638478200000|2021-12-02 20:50:00|2585.93|2584.33|2573.43|2571.83|2588.43|2586.83|2571.68|2570.08|0
1638478500000|2021-12-02 20:55:00|2573.68|2572.08|2576.18|2574.58|2579.18|2577.58|2566.93|2565.33|0
1638478800000|2021-12-02 21:00:00|2578.68|2577.08|2576.93|2575.33|2582.68|2581.08|2575.18|2573.58|0
1638479100000|2021-12-02 21:05:00|2576.68|2575.08|2576.43|2574.83|2580.43|2578.83|2576.43|2574.83|0
1638479400000|2021-12-02 21:10:00|2576.18|2574.58|2573.68|2572.08|2578.68|2577.08|2573.43|2571.83|0
1638479700000|2021-12-02 21:15:00|2574.38|2572.38|2578.63|2576.63|2579.38|2577.38|2573.88|2571.88|0
1638480000000|2021-12-02 21:20:00|2578.5|2576.5|2579.13|2577.13|2580.88|2578.88|2577.88|2575.88|0
1638480300000|2021-12-02 21:25:00|2579|2577|2579.63|2577.63|2579.88|2577.88|2578.13|2576.13|0
1638480600000|2021-12-02 21:30:00|2579.25|2577.25|2582.63|2580.63|2583.13|2581.13|2579.25|2577.25|0
1638480900000|2021-12-02 21:35:00|2582.88|2580.88|2583.5|2581.5|2583.63|2581.63|2581.63|2579.63|0
1638481200000|2021-12-02 21:40:00|2583.63|2581.63|2583.63|2581.63|2585.13|2583.13|2583.38|2581.38|0
1638481500000|2021-12-02 21:45:00|2583.88|2581.88|2583.63|2581.63|2585.88|2583.88|2582.88|2580.88|0
1638481800000|2021-12-02 21:50:00|2583.38|2581.38|2586.63|2584.63|2586.88|2584.88|2582.88|2580.88|0
1638482100000|2021-12-02 21:55:00|2586.88|2584.88|2586.25|2584.25|2587|2585|2584.88|2582.88|0
1638482400000|2021-12-02 22:00:00|2586.34|2584.34|2585.79|2583.79|2586.34|2584.34|2585.51|2583.51|0
1638482700000|2021-12-02 22:05:00|2585.83|2583.83|2585.97|2583.97|2586.01|2584.01|2585.61|2583.61|0
1638483000000|2021-12-02 22:10:00|2585.94|2583.94|2586.05|2584.05|2586.12|2584.12|2585.83|2583.83|0
1638483300000|2021-12-02 22:15:00|2585.9|2583.9|2586.23|2584.23|2586.49|2584.49|2585.68|2583.68|0
1638483600000|2021-12-02 22:20:00|2586.19|2584.19|2586.27|2584.27|2586.27|2584.27|2586.16|2584.16|0
1638483900000|2021-12-02 22:25:00|2586.23|2584.23|2586.38|2584.38|2586.49|2584.49|2586.23|2584.23|0
1638484200000|2021-12-02 22:30:00|2586.45|2584.45|2587.29|2585.29|2587.29|2585.29|2586.38|2584.38|0
1638484500000|2021-12-02 22:35:00|2587.43|2585.43|2587.73|2585.73|2587.76|2585.76|2587.43|2585.43|0
1638484800000|2021-12-02 22:40:00|2587.76|2585.76|2587.54|2585.54|2588.02|2586.02|2587.51|2585.51|0
1638485100000|2021-12-02 22:45:00|2587.73|2585.73|2587.47|2585.47|2587.73|2585.73|2587.18|2585.18|0
1638485400000|2021-12-02 22:50:00|2587.62|2585.62|2587.03|2585.03|2587.62|2585.62|2586.74|2584.74|0
1638485700000|2021-12-02 22:55:00|2587.14|2585.14|2586.63|2584.63|2587.47|2585.47|2586.63|2584.63|0
1638486000000|2021-12-02 23:00:00|2586.75|2584.75|2588.13|2586.13|2589.63|2587.63|2585.38|2583.38|0
1638486300000|2021-12-02 23:05:00|2588.38|2586.38|2586.13|2584.13|2588.63|2586.63|2586.13|2584.13|0
1638486600000|2021-12-02 23:10:00|2586.25|2584.25|2580.88|2578.88|2586.38|2584.38|2580.38|2578.38|0
1638486900000|2021-12-02 23:15:00|2581.38|2579.38|2576.38|2574.38|2582.13|2580.13|2574.13|2572.13|0
1638487200000|2021-12-02 23:20:00|2576.88|2574.88|2572.75|2570.75|2578|2576|2571.75|2569.75|0
1638487500000|2021-12-02 23:25:00|2572.88|2570.88|2571.63|2569.63|2575.38|2573.38|2571.63|2569.63|0
1638487800000|2021-12-02 23:30:00|2571.88|2569.88|2571.63|2569.63|2573.13|2571.13|2570.5|2568.5|0
1638488100000|2021-12-02 23:35:00|2572.38|2570.38|2571.63|2569.63|2573.88|2571.88|2571.38|2569.38|0
1638488400000|2021-12-02 23:40:00|2571.88|2569.88|2568.88|2566.88|2572.63|2570.63|2567.88|2565.88|0
1638488700000|2021-12-02 23:45:00|2569.13|2567.13|2568.88|2566.88|2571|2569|2567.88|2565.88|0
1638489000000|2021-12-02 23:50:00|2569.13|2567.13|2567.63|2565.63|2569.13|2567.13|2564.63|2562.63|0
1638489300000|2021-12-02 23:55:00|2567.88|2565.88|2562.88|2560.88|2568.63|2566.63|2561.75|2559.75|0
1638489600000|2021-12-03 00:00:00|2562.63|2560.63|2560.88|2558.88|2564.38|2562.38|2557.88|2555.88|0
1638489900000|2021-12-03 00:05:00|2561.13|2559.13|2563.38|2561.38|2563.38|2561.38|2560.38|2558.38|0
1638490200000|2021-12-03 00:10:00|2563.63|2561.63|2564.75|2562.75|2565.38|2563.38|2561.38|2559.38|0
1638490500000|2021-12-03 00:15:00|2564.88|2562.88|2566.38|2564.38|2566.63|2564.63|2561.88|2559.88|0
1638490800000|2021-12-03 00:20:00|2566.13|2564.13|2564.75|2562.75|2567.88|2565.88|2564.75|2562.75|0
1638491100000|2021-12-03 00:25:00|2564.63|2562.63|2568.88|2566.88|2569.63|2567.63|2564.63|2562.63|0
1638491400000|2021-12-03 00:30:00|2569.13|2567.13|2569.63|2567.63|2571.38|2569.38|2567.63|2565.63|0
1638491700000|2021-12-03 00:35:00|2569.38|2567.38|2568.63|2566.63|2570.63|2568.63|2566.88|2564.88|0
1638492000000|2021-12-03 00:40:00|2568.13|2566.13|2567.63|2565.63|2569.63|2567.63|2566.88|2564.88|0
1638492300000|2021-12-03 00:45:00|2567.75|2565.75|2565.88|2563.88|2568.25|2566.25|2565.38|2563.38|0
1638492600000|2021-12-03 00:50:00|2565.75|2563.75|2564.63|2562.63|2567.63|2565.63|2564.38|2562.38|0
1638492900000|2021-12-03 00:55:00|2564.88|2562.88|2566.38|2564.38|2567.13|2565.13|2564.63|2562.63|0
1638493200000|2021-12-03 01:00:00|2566.25|2564.25|2565.63|2563.63|2567.38|2565.38|2564.13|2562.13|0
1638493500000|2021-12-03 01:05:00|2565.88|2563.88|2572.38|2570.38|2572.88|2570.88|2565.88|2563.88|0
1638493800000|2021-12-03 01:10:00|2572.63|2570.63|2568.75|2566.75|2572.88|2570.88|2568.13|2566.13|0
1638494100000|2021-12-03 01:15:00|2568.63|2566.63|2569.63|2567.63|2569.63|2567.63|2567.63|2565.63|0
1638494400000|2021-12-03 01:20:00|2570.38|2568.38|2565.13|2563.13|2570.38|2568.38|2565.13|2563.13|0
1638494700000|2021-12-03 01:25:00|2565.38|2563.38|2561.88|2559.88|2565.63|2563.63|2561.63|2559.63|0
1638495000000|2021-12-03 01:30:00|2561.63|2559.63|2560.13|2558.13|2561.88|2559.88|2557.63|2555.63|0
1638495300000|2021-12-03 01:35:00|2559.88|2557.88|2555.63|2553.63|2559.88|2557.88|2554.63|2552.63|0
1638495600000|2021-12-03 01:40:00|2555.75|2553.75|2551.75|2549.75|2556.13|2554.13|2549.88|2547.88|0
1638495900000|2021-12-03 01:45:00|2551.38|2549.38|2548.63|2546.63|2551.38|2549.38|2545.88|2543.88|0
1638496200000|2021-12-03 01:50:00|2548.5|2546.5|2552.88|2550.88|2553.38|2551.38|2548.38|2546.38|0
1638496500000|2021-12-03 01:55:00|2552.63|2550.63|2555.38|2553.38|2555.63|2553.63|2552.13|2550.13|0
1638496800000|2021-12-03 02:00:00|2555.13|2553.13|2556.5|2554.5|2558.88|2556.88|2554.5|2552.5|0
1638497100000|2021-12-03 02:05:00|2556.13|2554.13|2555.13|2553.13|2557.63|2555.63|2554.38|2552.38|0
1638497400000|2021-12-03 02:10:00|2555.63|2553.63|2558|2556|2558.13|2556.13|2554.25|2552.25|0
1638497700000|2021-12-03 02:15:00|2557.88|2555.88|2554.75|2552.75|2558.88|2556.88|2554.75|2552.75|0
1638498000000|2021-12-03 02:20:00|2554.88|2552.88|2553.25|2551.25|2554.88|2552.88|2553.13|2551.13|0
1638498300000|2021-12-03 02:25:00|2553.13|2551.13|2555.13|2553.13|2555.13|2553.13|2552.38|2550.38|0
1638498600000|2021-12-03 02:30:00|2555|2553|2554.5|2552.5|2555.13|2553.13|2553.13|2551.13|0
1638498900000|2021-12-03 02:35:00|2554.63|2552.63|2552.88|2550.88|2554.88|2552.88|2552.38|2550.38|0
1638499200000|2021-12-03 02:40:00|2553.38|2551.38|2551.75|2549.75|2554.63|2552.63|2551.75|2549.75|0
1638499500000|2021-12-03 02:45:00|2551.88|2549.88|2556.63|2554.63|2557.88|2555.88|2551.88|2549.88|0
1638499800000|2021-12-03 02:50:00|2556.75|2554.75|2556.13|2554.13|2557.88|2555.88|2555.63|2553.63|0
1638500100000|2021-12-03 02:55:00|2556|2554|2558.13|2556.13|2558.5|2556.5|2556|2554|0
1638500400000|2021-12-03 03:00:00|2557.88|2555.88|2558.13|2556.13|2558.88|2556.88|2557.25|2555.25|0
1638500700000|2021-12-03 03:05:00|2558.38|2556.38|2558.88|2556.88|2559.38|2557.38|2557.38|2555.38|0
1638501000000|2021-12-03 03:10:00|2559|2557|2559|2557|2559.13|2557.13|2557.38|2555.38|0
1638501300000|2021-12-03 03:15:00|2559.25|2557.25|2560.63|2558.63|2561.38|2559.38|2559.25|2557.25|0
1638501600000|2021-12-03 03:20:00|2560.75|2558.75|2559.63|2557.63|2562.88|2560.88|2558.38|2556.38|0
1638501900000|2021-12-03 03:25:00|2559.75|2557.75|2560.88|2558.88|2561.13|2559.13|2558.88|2556.88|0
1638502200000|2021-12-03 03:30:00|2561.38|2559.38|2561.63|2559.63|2563|2561|2561.13|2559.13|0
1638502500000|2021-12-03 03:35:00|2561.38|2559.38|2566.5|2564.5|2566.88|2564.88|2561.13|2559.13|0
1638502800000|2021-12-03 03:40:00|2566.63|2564.63|2567.13|2565.13|2567.63|2565.63|2565.38|2563.38|0
1638503100000|2021-12-03 03:45:00|2566.88|2564.88|2569.38|2567.38|2569.75|2567.75|2566.38|2564.38|0
1638503400000|2021-12-03 03:50:00|2569.13|2567.13|2569.88|2567.88|2570.88|2568.88|2569.13|2567.13|0
1638503700000|2021-12-03 03:55:00|2569.63|2567.63|2568.75|2566.75|2569.63|2567.63|2567.13|2565.13|0
1638504000000|2021-12-03 04:00:00|2568.88|2566.88|2572.13|2570.13|2573.63|2571.63|2568.88|2566.88|0
1638504300000|2021-12-03 04:05:00|2572.38|2570.38|2573.13|2571.13|2575.88|2573.88|2571.38|2569.38|0
1638504600000|2021-12-03 04:10:00|2573.38|2571.38|2573.38|2571.38|2573.88|2571.88|2572.38|2570.38|0
1638504900000|2021-12-03 04:15:00|2573.63|2571.63|2572.13|2570.13|2573.63|2571.63|2571.63|2569.63|0
1638505200000|2021-12-03 04:20:00|2572.38|2570.38|2570.38|2568.38|2572.88|2570.88|2569.88|2567.88|0
1638505500000|2021-12-03 04:25:00|2570.63|2568.63|2570.5|2568.5|2571.88|2569.88|2569.88|2567.88|0
1638505800000|2021-12-03 04:30:00|2570.38|2568.38|2571.38|2569.38|2572.5|2570.5|2570.38|2568.38|0
1638506100000|2021-12-03 04:35:00|2571.5|2569.5|2571.5|2569.5|2572.38|2570.38|2570.5|2568.5|0
1638506400000|2021-12-03 04:40:00|2572.88|2570.88|2578.25|2576.25|2578.38|2576.38|2572|2570|0
1638506700000|2021-12-03 04:45:00|2578.13|2576.13|2575.63|2573.63|2578.63|2576.63|2575.5|2573.5|0
1638507000000|2021-12-03 04:50:00|2575.5|2573.5|2574.5|2572.5|2575.88|2573.88|2574.38|2572.38|0
1638507300000|2021-12-03 04:55:00|2574.38|2572.38|2575.38|2573.38|2576.13|2574.13|2573.63|2571.63|0
1638507600000|2021-12-03 05:00:00|2575.63|2573.63|2575.38|2573.38|2576.75|2574.75|2575.13|2573.13|0
1638507900000|2021-12-03 05:05:00|2575.13|2573.13|2573|2571|2575.38|2573.38|2572.75|2570.75|0
1638508200000|2021-12-03 05:10:00|2572.88|2570.88|2574.88|2572.88|2574.88|2572.88|2572.63|2570.63|0
1638508500000|2021-12-03 05:15:00|2575.13|2573.13|2576.13|2574.13|2577.38|2575.38|2574.88|2572.88|0
1638508800000|2021-12-03 05:20:00|2575.75|2573.75|2577.38|2575.38|2577.38|2575.38|2575.63|2573.63|0
1638509100000|2021-12-03 05:25:00|2577.63|2575.63|2577.25|2575.25|2578.88|2576.88|2576.13|2574.13|0
1638509400000|2021-12-03 05:30:00|2577.5|2575.5|2576.5|2574.5|2579.63|2577.63|2575.13|2573.13|0
1638509700000|2021-12-03 05:35:00|2576.38|2574.38|2580.63|2578.63|2580.88|2578.88|2576|2574|0
1638510000000|2021-12-03 05:40:00|2580.38|2578.38|2579.38|2577.38|2581.38|2579.38|2579.13|2577.13|0
1638510300000|2021-12-03 05:45:00|2579.5|2577.5|2579.88|2577.88|2581.13|2579.13|2579.25|2577.25|0
1638510600000|2021-12-03 05:50:00|2579.63|2577.63|2581.38|2579.38|2581.38|2579.38|2579.38|2577.38|0
1638510900000|2021-12-03 05:55:00|2581.13|2579.13|2579|2577|2581.38|2579.38|2577.88|2575.88|0
1638511200000|2021-12-03 06:00:00|2579.38|2577.38|2577.13|2575.13|2581.38|2579.38|2576.88|2574.88|0
1638511500000|2021-12-03 06:05:00|2577.63|2575.63|2581.38|2579.38|2581.38|2579.38|2576.88|2574.88|0
1638511800000|2021-12-03 06:10:00|2581.25|2579.25|2582.88|2580.88|2582.88|2580.88|2580.88|2578.88|0
1638512100000|2021-12-03 06:15:00|2583|2581|2581.38|2579.38|2583.13|2581.13|2581.38|2579.38|0
1638512400000|2021-12-03 06:20:00|2581.63|2579.63|2583.38|2581.38|2583.63|2581.63|2581.63|2579.63|0
1638512700000|2021-12-03 06:25:00|2583.13|2581.13|2583|2581|2583.88|2581.88|2582|2580|0
1638513000000|2021-12-03 06:30:00|2583.13|2581.13|2582.88|2580.88|2583.88|2581.88|2581.63|2579.63|0
1638513300000|2021-12-03 06:35:00|2583|2581|2579.25|2577.25|2583|2581|2579.13|2577.13|0
1638513600000|2021-12-03 06:40:00|2579.63|2577.63|2578.25|2576.25|2580.63|2578.63|2577.13|2575.13|0
1638513900000|2021-12-03 06:45:00|2578.38|2576.38|2582.13|2580.13|2582.75|2580.75|2576.88|2574.88|0
1638514200000|2021-12-03 06:50:00|2582.25|2580.25|2581.63|2579.63|2582.38|2580.38|2579.63|2577.63|0
1638514500000|2021-12-03 06:55:00|2581.88|2579.88|2579.13|2577.13|2581.88|2579.88|2576.63|2574.63|0
1638514800000|2021-12-03 07:00:00|2579.63|2577.63|2576.38|2574.38|2579.63|2577.63|2574.63|2572.63|0
1638515100000|2021-12-03 07:05:00|2576.13|2574.13|2575.38|2573.38|2576.38|2574.38|2574.88|2572.88|0
1638515400000|2021-12-03 07:10:00|2575.63|2573.63|2573.88|2571.88|2576.13|2574.13|2573.63|2571.63|0
1638515700000|2021-12-03 07:15:00|2573.63|2571.63|2572.75|2570.75|2575.88|2573.88|2572.63|2570.63|0
1638516000000|2021-12-03 07:20:00|2572.63|2570.63|2571.88|2569.88|2573.63|2571.63|2571.5|2569.5|0
1638516300000|2021-12-03 07:25:00|2572.13|2570.13|2576.63|2574.63|2576.63|2574.63|2572.13|2570.13|0
1638516600000|2021-12-03 07:30:00|2576.25|2574.25|2576.25|2574.25|2578.13|2576.13|2574.88|2572.88|0
1638516900000|2021-12-03 07:35:00|2576.38|2574.38|2576.88|2574.88|2578.38|2576.38|2575.88|2573.88|0
1638517200000|2021-12-03 07:40:00|2576.63|2574.63|2575.75|2573.75|2578.13|2576.13|2574.63|2572.63|0
1638517500000|2021-12-03 07:45:00|2575.88|2573.88|2578.38|2576.38|2578.63|2576.63|2574.63|2572.63|0
1638517800000|2021-12-03 07:50:00|2578.25|2576.25|2581.13|2579.13|2582.13|2580.13|2578.25|2576.25|0
1638518100000|2021-12-03 07:55:00|2581|2579|2583.13|2581.13|2583.88|2581.88|2579.88|2577.88|0
1638518400000|2021-12-03 08:00:00|2583.5|2581.5|2579.13|2577.13|2584.63|2582.63|2578.38|2576.38|0
1638518700000|2021-12-03 08:05:00|2579.18|2577.58|2581.55|2579.95|2581.93|2580.33|2578.43|2576.83|0
1638519000000|2021-12-03 08:10:00|2581.43|2579.83|2579.93|2578.33|2581.93|2580.33|2578.18|2576.58|0
1638519300000|2021-12-03 08:15:00|2579.68|2578.08|2579.68|2578.08|2581.18|2579.58|2577.43|2575.83|0
1638519600000|2021-12-03 08:20:00|2579.55|2577.95|2578.43|2576.83|2579.93|2578.33|2575.43|2573.83|0
1638519900000|2021-12-03 08:25:00|2578.68|2577.08|2576.93|2575.33|2579.3|2577.7|2576.93|2575.33|0
1638520200000|2021-12-03 08:30:00|2575.68|2574.08|2571.05|2569.45|2575.93|2574.33|2570.18|2568.58|0
1638520500000|2021-12-03 08:35:00|2571.18|2569.58|2571.43|2569.83|2572.93|2571.33|2569.18|2567.58|0
1638520800000|2021-12-03 08:40:00|2571.18|2569.58|2573.18|2571.58|2576.18|2574.58|2570.18|2568.58|0
1638521100000|2021-12-03 08:45:00|2572.68|2571.08|2573.43|2571.83|2574.93|2573.33|2572.43|2570.83|0
1638521400000|2021-12-03 08:50:00|2573.93|2572.33|2571.93|2570.33|2573.93|2572.33|2570.93|2569.33|0
1638521700000|2021-12-03 08:55:00|2572.18|2570.58|2573.68|2572.08|2574.18|2572.58|2571.43|2569.83|0
1638522000000|2021-12-03 09:00:00|2573.93|2572.33|2574.18|2572.58|2574.93|2573.33|2571.93|2570.33|0
1638522300000|2021-12-03 09:05:00|2574.05|2572.45|2570.43|2568.83|2574.05|2572.45|2570.18|2568.58|0
1638522600000|2021-12-03 09:10:00|2570.18|2568.58|2575.93|2574.33|2575.93|2574.33|2570.18|2568.58|0
1638522900000|2021-12-03 09:15:00|2575.68|2574.08|2579.68|2578.08|2579.68|2578.08|2575.18|2573.58|0
1638523200000|2021-12-03 09:20:00|2579.93|2578.33|2574.93|2573.33|2579.93|2578.33|2574.93|2573.33|0
1638523500000|2021-12-03 09:25:00|2574.68|2573.08|2576.55|2574.95|2577.93|2576.33|2573.68|2572.08|0
1638523800000|2021-12-03 09:30:00|2576.93|2575.33|2575.05|2573.45|2577.93|2576.33|2574.93|2573.33|0
1638524100000|2021-12-03 09:35:00|2575.18|2573.58|2572.93|2571.33|2575.55|2573.95|2572.93|2571.33|0
1638524400000|2021-12-03 09:40:00|2573.05|2571.45|2575.68|2574.08|2575.68|2574.08|2572.18|2570.58|0
1638524700000|2021-12-03 09:45:00|2575.43|2573.83|2572.68|2571.08|2576.68|2575.08|2572.68|2571.08|0
1638525000000|2021-12-03 09:50:00|2573.18|2571.58|2571.18|2569.58|2573.18|2571.58|2570.93|2569.33|0
1638525300000|2021-12-03 09:55:00|2571.68|2570.08|2572.43|2570.83|2573.8|2572.2|2570.68|2569.08|0
1638525600000|2021-12-03 10:00:00|2572.18|2570.58|2571.43|2569.83|2574.68|2573.08|2571.18|2569.58|0
1638525900000|2021-12-03 10:05:00|2571.93|2570.33|2572.93|2571.33|2573.18|2571.58|2570.68|2569.08|0
1638526200000|2021-12-03 10:10:00|2572.43|2570.83|2570.43|2568.83|2573.68|2572.08|2570.43|2568.83|0
1638526500000|2021-12-03 10:15:00|2570.3|2568.7|2567.18|2565.58|2570.3|2568.7|2565.93|2564.33|0
1638526800000|2021-12-03 10:20:00|2566.93|2565.33|2564.93|2563.33|2567.05|2565.45|2563.18|2561.58|0
1638527100000|2021-12-03 10:25:00|2565.18|2563.58|2566.43|2564.83|2567.18|2565.58|2564.93|2563.33|0
1638527400000|2021-12-03 10:30:00|2566.68|2565.08|2566.18|2564.58|2567.68|2566.08|2565.93|2564.33|0
1638527700000|2021-12-03 10:35:00|2565.55|2563.95|2559.55|2557.95|2565.55|2563.95|2559.43|2557.83|0
1638528000000|2021-12-03 10:40:00|2559.68|2558.08|2560.93|2559.33|2564.18|2562.58|2558.43|2556.83|0
1638528300000|2021-12-03 10:45:00|2560.8|2559.2|2561.18|2559.58|2562.43|2560.83|2559.18|2557.58|0
1638528600000|2021-12-03 10:50:00|2561.43|2559.83|2559.68|2558.08|2561.68|2560.08|2559.68|2558.08|0
1638528900000|2021-12-03 10:55:00|2559.18|2557.58|2562.68|2561.08|2563.93|2562.33|2559.18|2557.58|0
1638529200000|2021-12-03 11:00:00|2561.68|2560.08|2566.68|2565.08|2567.68|2566.08|2561.68|2560.08|0
1638529500000|2021-12-03 11:05:00|2566.93|2565.33|2565.43|2563.83|2566.93|2565.33|2564.43|2562.83|0
1638529800000|2021-12-03 11:10:00|2565.68|2564.08|2561.18|2559.58|2565.68|2564.08|2561.18|2559.58|0
1638530100000|2021-12-03 11:15:00|2561.43|2559.83|2563.18|2561.58|2563.8|2562.2|2561.43|2559.83|0
1638530400000|2021-12-03 11:20:00|2563.43|2561.83|2564.43|2562.83|2564.68|2563.08|2561.93|2560.33|0
1638530700000|2021-12-03 11:25:00|2564.18|2562.58|2565.93|2564.33|2566.43|2564.83|2563.18|2561.58|0
1638531000000|2021-12-03 11:30:00|2565.68|2564.08|2566.18|2564.58|2566.93|2565.33|2564.93|2563.33|0
1638531300000|2021-12-03 11:35:00|2566.43|2564.83|2566.93|2565.33|2567.43|2565.83|2565.93|2564.33|0
1638531600000|2021-12-03 11:40:00|2567.05|2565.45|2570.93|2569.33|2571.18|2569.58|2567.05|2565.45|0
1638531900000|2021-12-03 11:45:00|2571.18|2569.58|2571.18|2569.58|2571.18|2569.58|2568.93|2567.33|0
1638532200000|2021-12-03 11:50:00|2571.05|2569.45|2571.18|2569.58|2572.93|2571.33|2570.68|2569.08|0
1638532500000|2021-12-03 11:55:00|2571.43|2569.83|2574.68|2573.08|2575.18|2573.58|2571.43|2569.83|0
1638532800000|2021-12-03 12:00:00|2574.93|2573.33|2575.43|2573.83|2576.68|2575.08|2573.43|2571.83|0
1638533100000|2021-12-03 12:05:00|2574.93|2573.33|2572.68|2571.08|2575.18|2573.58|2572.43|2570.83|0
1638533400000|2021-12-03 12:10:00|2572.43|2570.83|2575.93|2574.33|2577.18|2575.58|2572.43|2570.83|0
1638533700000|2021-12-03 12:15:00|2575.68|2574.08|2576.18|2574.58|2577.43|2575.83|2573.3|2571.7|0
1638534000000|2021-12-03 12:20:00|2576.43|2574.83|2577.43|2575.83|2578.18|2576.58|2575.43|2573.83|0
1638534300000|2021-12-03 12:25:00|2577.55|2575.95|2577.68|2576.08|2577.93|2576.33|2576.43|2574.83|0
1638534600000|2021-12-03 12:30:00|2577.93|2576.33|2579.18|2577.58|2579.68|2578.08|2576.93|2575.33|0
1638534900000|2021-12-03 12:35:00|2579.43|2577.83|2577.93|2576.33|2579.93|2578.33|2577.68|2576.08|0
1638535200000|2021-12-03 12:40:00|2578.18|2576.58|2578.18|2576.58|2579.18|2577.58|2577.43|2575.83|0
1638535500000|2021-12-03 12:45:00|2577.43|2575.83|2582.18|2580.58|2582.18|2580.58|2577.43|2575.83|0
1638535800000|2021-12-03 12:50:00|2581.93|2580.33|2581.93|2580.33|2582.93|2581.33|2581.68|2580.08|0
1638536100000|2021-12-03 12:55:00|2581.68|2580.08|2580.68|2579.08|2581.93|2580.33|2579.18|2577.58|0
1638536400000|2021-12-03 13:00:00|2580.93|2579.33|2583.18|2581.58|2583.18|2581.58|2579.93|2578.33|0
1638536700000|2021-12-03 13:05:00|2582.93|2581.33|2587.93|2586.33|2588.68|2587.08|2582.68|2581.08|0
1638537000000|2021-12-03 13:10:00|2587.43|2585.83|2588.43|2586.83|2589.18|2587.58|2586.18|2584.58|0
1638537300000|2021-12-03 13:15:00|2588.18|2586.58|2584.68|2583.08|2589.3|2587.7|2583.93|2582.33|0
1638537600000|2021-12-03 13:20:00|2584.43|2582.83|2583.93|2582.33|2584.68|2583.08|2582.68|2581.08|0
1638537900000|2021-12-03 13:25:00|2584.18|2582.58|2585.55|2583.95|2588.55|2586.95|2583.68|2582.08|0
1638538200000|2021-12-03 13:30:00|2585.68|2584.08|2592.43|2590.83|2601.18|2599.58|2583.68|2582.08|0
1638538500000|2021-12-03 13:35:00|2591.43|2589.83|2595.18|2593.58|2597.68|2596.08|2591.43|2589.83|0
1638538800000|2021-12-03 13:40:00|2594.68|2593.08|2590.68|2589.08|2595.18|2593.58|2588.93|2587.33|0
1638539100000|2021-12-03 13:45:00|2590.18|2588.58|2587.68|2586.08|2593.68|2592.08|2583.93|2582.33|0
1638539400000|2021-12-03 13:50:00|2587.93|2586.33|2589.18|2587.58|2589.93|2588.33|2584.68|2583.08|0
1638539700000|2021-12-03 13:55:00|2589.43|2587.83|2593.43|2591.83|2598.18|2596.58|2589.43|2587.83|0
1638540000000|2021-12-03 14:00:00|2593.93|2592.33|2595.93|2594.33|2596.93|2595.33|2590.18|2588.58|0
1638540300000|2021-12-03 14:05:00|2596.18|2594.58|2596.18|2594.58|2600.18|2598.58|2595.43|2593.83|0
1638540600000|2021-12-03 14:10:00|2595.93|2594.33|2596.93|2595.33|2597.93|2596.33|2594.43|2592.83|0
1638540900000|2021-12-03 14:15:00|2596.68|2595.08|2597.18|2595.58|2598.18|2596.58|2594.18|2592.58|0
1638541200000|2021-12-03 14:20:00|2597.43|2595.83|2592.68|2591.08|2597.43|2595.83|2592.43|2590.83|0
1638541500000|2021-12-03 14:25:00|2592.93|2591.33|2595.43|2593.83|2596.43|2594.83|2592.18|2590.58|0
1638541800000|2021-12-03 14:30:00|2595.68|2594.08|2602.18|2600.58|2606.93|2605.33|2591.18|2589.58|0
1638542100000|2021-12-03 14:35:00|2602.43|2600.83|2587.43|2585.83|2602.43|2600.83|2587.18|2585.58|0
1638542400000|2021-12-03 14:40:00|2585.68|2584.08|2580.18|2578.58|2590.68|2589.08|2577.93|2576.33|0
1638542700000|2021-12-03 14:45:00|2581.43|2579.83|2574.68|2573.08|2586.68|2585.08|2573.93|2572.33|0
1638543000000|2021-12-03 14:50:00|2573.68|2572.08|2556.93|2555.33|2578.18|2576.58|2555.93|2554.33|0
1638543300000|2021-12-03 14:55:00|2556.18|2554.58|2559.3|2557.7|2567.68|2566.08|2555.93|2554.33|0
1638543600000|2021-12-03 15:00:00|2559.05|2557.45|2552.43|2550.83|2564.93|2563.33|2547.93|2546.33|0
1638543900000|2021-12-03 15:05:00|2555.43|2553.83|2542.43|2540.83|2558.18|2556.58|2542.43|2540.83|0
1638544200000|2021-12-03 15:10:00|2541.8|2540.2|2544.68|2543.08|2550.18|2548.58|2540.18|2538.58|0
1638544500000|2021-12-03 15:15:00|2544.55|2542.95|2553.43|2551.83|2559.43|2557.83|2544.18|2542.58|0
1638544800000|2021-12-03 15:20:00|2552.93|2551.33|2555.68|2554.08|2557.43|2555.83|2546.93|2545.33|0
1638545100000|2021-12-03 15:25:00|2556.43|2554.83|2559.93|2558.33|2563.18|2561.58|2546.68|2545.08|0
1638545400000|2021-12-03 15:30:00|2559.68|2558.08|2543.93|2542.33|2559.68|2558.08|2542.68|2541.08|0
1638545700000|2021-12-03 15:35:00|2542.93|2541.33|2544.68|2543.08|2550.68|2549.08|2538.68|2537.08|0
1638546000000|2021-12-03 15:40:00|2545.8|2544.2|2528.43|2526.83|2546.43|2544.83|2528.43|2526.83|0
1638546300000|2021-12-03 15:45:00|2527.43|2525.83|2525.43|2523.83|2531.18|2529.58|2521.18|2519.58|0
1638546600000|2021-12-03 15:50:00|2525.18|2523.58|2528.18|2526.58|2531.93|2530.33|2521.18|2519.58|0
1638546900000|2021-12-03 15:55:00|2528.68|2527.08|2526.55|2524.95|2533.93|2532.33|2523.68|2522.08|0
1638547200000|2021-12-03 16:00:00|2525.68|2524.08|2529.68|2528.08|2531.93|2530.33|2522.18|2520.58|0
1638547500000|2021-12-03 16:05:00|2527.68|2526.08|2523.18|2521.58|2527.68|2526.08|2515.68|2514.08|0
1638547800000|2021-12-03 16:10:00|2522.68|2521.08|2526.43|2524.83|2529.93|2528.33|2518.93|2517.33|0
1638548100000|2021-12-03 16:15:00|2526.68|2525.08|2518.18|2516.58|2529.18|2527.58|2516.43|2514.83|0
1638548400000|2021-12-03 16:20:00|2516.68|2515.08|2532.43|2530.83|2534.68|2533.08|2515.43|2513.83|0
1638548700000|2021-12-03 16:25:00|2532.18|2530.58|2535.43|2533.83|2537.18|2535.58|2529.93|2528.33|0
1638549000000|2021-12-03 16:30:00|2534.68|2533.08|2538.18|2536.58|2539.93|2538.33|2529.18|2527.58|0
1638549300000|2021-12-03 16:35:00|2537.93|2536.33|2532.05|2530.45|2539.05|2537.45|2530.3|2528.7|0
1638549600000|2021-12-03 16:40:00|2532.68|2531.08|2518.43|2516.83|2534.43|2532.83|2517.68|2516.08|0
1638549900000|2021-12-03 16:45:00|2519.18|2517.58|2521.18|2519.58|2525.8|2524.2|2515.93|2514.33|0
1638550200000|2021-12-03 16:50:00|2519.68|2518.08|2516.93|2515.33|2520.68|2519.08|2512.68|2511.08|0
1638550500000|2021-12-03 16:55:00|2516.18|2514.58|2508.18|2506.58|2517.93|2516.33|2508.18|2506.58|0
1638550800000|2021-12-03 17:00:00|2508.93|2507.33|2507.68|2506.08|2510.3|2508.7|2505.43|2503.83|0
1638551100000|2021-12-03 17:05:00|2506.93|2505.33|2514.18|2512.58|2514.93|2513.33|2506.55|2504.95|0
1638551400000|2021-12-03 17:10:00|2514.68|2513.08|2512.43|2510.83|2516.18|2514.58|2511.18|2509.58|0
1638551700000|2021-12-03 17:15:00|2511.93|2510.33|2521.43|2519.83|2523.68|2522.08|2511.93|2510.33|0
1638552000000|2021-12-03 17:20:00|2522.43|2520.83|2527.93|2526.33|2529.18|2527.58|2518.93|2517.33|0
1638552300000|2021-12-03 17:25:00|2527.43|2525.83|2526.43|2524.83|2528.68|2527.08|2524.68|2523.08|0
1638552600000|2021-12-03 17:30:00|2525.18|2523.58|2519.43|2517.83|2525.18|2523.58|2514.93|2513.33|0
1638552900000|2021-12-03 17:35:00|2519.68|2518.08|2532.68|2531.08|2533.43|2531.83|2517.68|2516.08|0
1638553200000|2021-12-03 17:40:00|2533.18|2531.58|2530.18|2528.58|2535.93|2534.33|2528.93|2527.33|0
1638553500000|2021-12-03 17:45:00|2529.43|2527.83|2527.18|2525.58|2531.43|2529.83|2522.68|2521.08|0
1638553800000|2021-12-03 17:50:00|2526.18|2524.58|2523.18|2521.58|2531.18|2529.58|2522.68|2521.08|0
1638554100000|2021-12-03 17:55:00|2523.68|2522.08|2522.18|2520.58|2523.68|2522.08|2517.68|2516.08|0
1638554400000|2021-12-03 18:00:00|2521.68|2520.08|2519.68|2518.08|2521.68|2520.08|2515.18|2513.58|0
1638554700000|2021-12-03 18:05:00|2519.18|2517.58|2526.93|2525.33|2527.18|2525.58|2518.18|2516.58|0
1638555000000|2021-12-03 18:10:00|2526.68|2525.08|2524.68|2523.08|2528.93|2527.33|2521.43|2519.83|0
1638555300000|2021-12-03 18:15:00|2524.93|2523.33|2531.68|2530.08|2533.18|2531.58|2523.18|2521.58|0
1638555600000|2021-12-03 18:20:00|2531.43|2529.83|2534.43|2532.83|2534.43|2532.83|2529.68|2528.08|0
1638555900000|2021-12-03 18:25:00|2534.05|2532.45|2524.43|2522.83|2534.68|2533.08|2523.93|2522.33|0
1638556200000|2021-12-03 18:30:00|2523.68|2522.08|2517.68|2516.08|2524.68|2523.08|2517.18|2515.58|0
1638556500000|2021-12-03 18:35:00|2517.18|2515.58|2513.93|2512.33|2518.43|2516.83|2511.93|2510.33|0
1638556800000|2021-12-03 18:40:00|2514.43|2512.83|2514.68|2513.08|2517.93|2516.33|2511.43|2509.83|0
1638557100000|2021-12-03 18:45:00|2514.43|2512.83|2511.43|2509.83|2517.93|2516.33|2506.93|2505.33|0
1638557400000|2021-12-03 18:50:00|2511.68|2510.08|2512.68|2511.08|2517.43|2515.83|2510.43|2508.83|0
1638557700000|2021-12-03 18:55:00|2512.43|2510.83|2509.18|2507.58|2514.8|2513.2|2508.68|2507.08|0
1638558000000|2021-12-03 19:00:00|2508.93|2507.33|2513.93|2512.33|2515.68|2514.08|2504.43|2502.83|0
1638558300000|2021-12-03 19:05:00|2514.93|2513.33|2508.93|2507.33|2515.68|2514.08|2507.93|2506.33|0
1638558600000|2021-12-03 19:10:00|2508.3|2506.7|2511.43|2509.83|2513.43|2511.83|2506.68|2505.08|0
1638558900000|2021-12-03 19:15:00|2511.18|2509.58|2503.68|2502.08|2512.18|2510.58|2503.68|2502.08|0
1638559200000|2021-12-03 19:20:00|2504.3|2502.7|2516.43|2514.83|2517.43|2515.83|2498.18|2496.58|0
1638559500000|2021-12-03 19:25:00|2516.68|2515.08|2511.68|2510.08|2518.18|2516.58|2510.18|2508.58|0
1638559800000|2021-12-03 19:30:00|2512.3|2510.7|2506.93|2505.33|2514.18|2512.58|2504.68|2503.08|0
1638560100000|2021-12-03 19:35:00|2508.43|2506.83|2502.18|2500.58|2509.68|2508.08|2499.18|2497.58|0
1638560400000|2021-12-03 19:40:00|2501.93|2500.33|2510.68|2509.08|2512.18|2510.58|2501.93|2500.33|0
1638560700000|2021-12-03 19:45:00|2511.93|2510.33|2505.43|2503.83|2511.93|2510.33|2504.93|2503.33|0
1638561000000|2021-12-03 19:50:00|2505.18|2503.58|2500.68|2499.08|2508.55|2506.95|2500.18|2498.58|0
1638561300000|2021-12-03 19:55:00|2499.93|2498.33|2500.68|2499.08|2506.93|2505.33|2499.05|2497.45|0
1638561600000|2021-12-03 20:00:00|2499.93|2498.33|2503.43|2501.83|2504.18|2502.58|2493.18|2491.58|0
1638561900000|2021-12-03 20:05:00|2503.93|2502.33|2495.68|2494.08|2508.68|2507.08|2494.43|2492.83|0
1638562200000|2021-12-03 20:10:00|2497.43|2495.83|2504.18|2502.58|2505.68|2504.08|2497.18|2495.58|0
1638562500000|2021-12-03 20:15:00|2503.68|2502.08|2501.43|2499.83|2507.3|2505.7|2498.93|2497.33|0
1638562800000|2021-12-03 20:20:00|2502.68|2501.08|2513.43|2511.83|2516.68|2515.08|2502.43|2500.83|0
1638563100000|2021-12-03 20:25:00|2513.68|2512.08|2515.43|2513.83|2521.18|2519.58|2513.43|2511.83|0
1638563400000|2021-12-03 20:30:00|2514.68|2513.08|2526.18|2524.58|2527.18|2525.58|2514.68|2513.08|0
1638563700000|2021-12-03 20:35:00|2525.68|2524.08|2514.68|2513.08|2528.18|2526.58|2513.05|2511.45|0
1638564000000|2021-12-03 20:40:00|2515.18|2513.58|2510.18|2508.58|2518.43|2516.83|2509.43|2507.83|0
1638564300000|2021-12-03 20:45:00|2510.43|2508.83|2508.3|2506.7|2510.43|2508.83|2502.18|2500.58|0
1638564600000|2021-12-03 20:50:00|2507.93|2506.33|2524.3|2522.7|2527.43|2525.83|2507.93|2506.33|0
1638564900000|2021-12-03 20:55:00|2524.68|2523.08|2538.18|2536.58|2540.18|2538.58|2524.68|2523.08|0
1638565200000|2021-12-03 21:00:00|2537.68|2536.08|2542.18|2540.58|2543.68|2542.08|2536.18|2534.58|0
1638565500000|2021-12-03 21:05:00|2541.68|2540.08|2537.68|2536.08|2541.68|2540.08|2535.68|2534.08|0
1638565800000|2021-12-03 21:10:00|2537.43|2535.83|2531.93|2530.33|2538.93|2537.33|2528.93|2527.33|0
1638777900000|2021-12-06 08:05:00|2563.18|2561.58|2560.93|2559.33|2564.43|2562.83|2560.93|2559.33|0
1638778200000|2021-12-06 08:10:00|2562.3|2560.7|2560.68|2559.08|2564.18|2562.58|2559.43|2557.83|0
1638778500000|2021-12-06 08:15:00|2560.93|2559.33|2559.93|2558.33|2562.43|2560.83|2558.93|2557.33|0
1638778800000|2021-12-06 08:20:00|2560.05|2558.45|2556.93|2555.33|2561.43|2559.83|2556.93|2555.33|0
1638779100000|2021-12-06 08:25:00|2556.55|2554.95|2558.68|2557.08|2559.18|2557.58|2553.18|2551.58|0
1638779400000|2021-12-06 08:30:00|2559.18|2557.58|2556.8|2555.2|2560.93|2559.33|2556.18|2554.58|0
1638779700000|2021-12-06 08:35:00|2556.68|2555.08|2561.43|2559.83|2562.68|2561.08|2556.68|2555.08|0
1638780000000|2021-12-06 08:40:00|2561.18|2559.58|2558.3|2556.7|2562.05|2560.45|2558.3|2556.7|0
1638780300000|2021-12-06 08:45:00|2558.18|2556.58|2557.93|2556.33|2559.93|2558.33|2557.18|2555.58|0
1638780600000|2021-12-06 08:50:00|2558.05|2556.45|2559.93|2558.33|2560.68|2559.08|2558.05|2556.45|0
1638780900000|2021-12-06 08:55:00|2559.8|2558.2|2560.3|2558.7|2560.93|2559.33|2558.43|2556.83|0
1638781200000|2021-12-06 09:00:00|2560.18|2558.58|2569.43|2567.83|2572.68|2571.08|2559.68|2558.08|0
1638781500000|2021-12-06 09:05:00|2569.68|2568.08|2568.05|2566.45|2570.43|2568.83|2565.18|2563.58|0
1638781800000|2021-12-06 09:10:00|2567.68|2566.08|2569.68|2568.08|2570.43|2568.83|2565.43|2563.83|0
1638782100000|2021-12-06 09:15:00|2569.93|2568.33|2568.68|2567.08|2570.8|2569.2|2568.18|2566.58|0
1638782400000|2021-12-06 09:20:00|2568.8|2567.2|2568.18|2566.58|2569.18|2567.58|2566.93|2565.33|0
1638782700000|2021-12-06 09:25:00|2568.43|2566.83|2569.43|2567.83|2570.43|2568.83|2567.93|2566.33|0
1638783000000|2021-12-06 09:30:00|2569.18|2567.58|2567.68|2566.08|2570.68|2569.08|2567.18|2565.58|0
1638783300000|2021-12-06 09:35:00|2567.93|2566.33|2562.43|2560.83|2569.93|2568.33|2562.43|2560.83|0
1638783600000|2021-12-06 09:40:00|2562.3|2560.7|2558.55|2556.95|2562.68|2561.08|2558.43|2556.83|0
1638783900000|2021-12-06 09:45:00|2558.43|2556.83|2556.18|2554.58|2558.43|2556.83|2553.68|2552.08|0
1638784200000|2021-12-06 09:50:00|2555.93|2554.33|2554.3|2552.7|2556.68|2555.08|2553.43|2551.83|0
1638784500000|2021-12-06 09:55:00|2554.18|2552.58|2548.43|2546.83|2554.43|2552.83|2546.43|2544.83|0
1638784800000|2021-12-06 10:00:00|2548.68|2547.08|2547.18|2545.58|2549.68|2548.08|2545.93|2544.33|0
1638785100000|2021-12-06 10:05:00|2547.3|2545.7|2546.43|2544.83|2548.68|2547.08|2546.05|2544.45|0
1638785400000|2021-12-06 10:10:00|2546.55|2544.95|2550.43|2548.83|2550.43|2548.83|2545.93|2544.33|0
1638785700000|2021-12-06 10:15:00|2550.68|2549.08|2550.93|2549.33|2551.93|2550.33|2548.68|2547.08|0
1638786000000|2021-12-06 10:20:00|2550.68|2549.08|2544.68|2543.08|2550.93|2549.33|2544.68|2543.08|0
1638786300000|2021-12-06 10:25:00|2545.18|2543.58|2537.68|2536.08|2545.18|2543.58|2536.43|2534.83|0
1638786600000|2021-12-06 10:30:00|2537.18|2535.58|2540.18|2538.58|2540.18|2538.58|2534.43|2532.83|0
1638786900000|2021-12-06 10:35:00|2540.43|2538.83|2538.43|2536.83|2540.93|2539.33|2538.18|2536.58|0
1638787200000|2021-12-06 10:40:00|2537.93|2536.33|2536.43|2534.83|2538.43|2536.83|2533.68|2532.08|0
1638787500000|2021-12-06 10:45:00|2536.68|2535.08|2536.93|2535.33|2539.05|2537.45|2536.18|2534.58|0
1638787800000|2021-12-06 10:50:00|2536.8|2535.2|2535.18|2533.58|2538.43|2536.83|2534.18|2532.58|0
1638788100000|2021-12-06 10:55:00|2534.93|2533.33|2534.18|2532.58|2536.68|2535.08|2532.43|2530.83|0
1638788400000|2021-12-06 11:00:00|2533.8|2532.2|2537.68|2536.08|2538.43|2536.83|2533.3|2531.7|0
1638788700000|2021-12-06 11:05:00|2537.05|2535.45|2541.68|2540.08|2542.18|2540.58|2536.43|2534.83|0
1638789000000|2021-12-06 11:10:00|2541.93|2540.33|2541.93|2540.33|2542.68|2541.08|2539.43|2537.83|0
1638789300000|2021-12-06 11:15:00|2541.68|2540.08|2545.18|2543.58|2545.43|2543.83|2541.68|2540.08|0
1638789600000|2021-12-06 11:20:00|2545.43|2543.83|2545.93|2544.33|2547.43|2545.83|2544.93|2543.33|0
1638789900000|2021-12-06 11:25:00|2546.18|2544.58|2544.18|2542.58|2546.43|2544.83|2542.68|2541.08|0
1638790200000|2021-12-06 11:30:00|2543.68|2542.08|2543.93|2542.33|2546.93|2545.33|2543.68|2542.08|0
1638790500000|2021-12-06 11:35:00|2543.8|2542.2|2545.43|2543.83|2546.18|2544.58|2543.8|2542.2|0
1638790800000|2021-12-06 11:40:00|2545.18|2543.58|2549.43|2547.83|2549.93|2548.33|2544.3|2542.7|0
1638791100000|2021-12-06 11:45:00|2549.93|2548.33|2548.18|2546.58|2552.18|2550.58|2548.18|2546.58|0
1638791400000|2021-12-06 11:50:00|2547.93|2546.33|2550.93|2549.33|2551.43|2549.83|2547.43|2545.83|0
1638791700000|2021-12-06 11:55:00|2551.43|2549.83|2556.93|2555.33|2557.18|2555.58|2551.18|2549.58|0
1638792000000|2021-12-06 12:00:00|2557.05|2555.45|2555.55|2553.95|2558.93|2557.33|2554.93|2553.33|0
1638792300000|2021-12-06 12:05:00|2555.43|2553.83|2554.05|2552.45|2557.3|2555.7|2552.18|2550.58|0
1638792600000|2021-12-06 12:10:00|2553.93|2552.33|2553.93|2552.33|2555.43|2553.83|2552.43|2550.83|0
1638792900000|2021-12-06 12:15:00|2553.68|2552.08|2549.43|2547.83|2553.68|2552.08|2549.43|2547.83|0
1638793200000|2021-12-06 12:20:00|2548.93|2547.33|2551.18|2549.58|2551.18|2549.58|2547.68|2546.08|0
1638793500000|2021-12-06 12:25:00|2551.3|2549.7|2549.43|2547.83|2551.68|2550.08|2549.43|2547.83|0
1638793800000|2021-12-06 12:30:00|2548.68|2547.08|2548.3|2546.7|2549.68|2548.08|2547.68|2546.08|0
1638794100000|2021-12-06 12:35:00|2548.43|2546.83|2551.68|2550.08|2552.18|2550.58|2548.43|2546.83|0
1638794400000|2021-12-06 12:40:00|2552.43|2550.83|2551.93|2550.33|2552.93|2551.33|2551.93|2550.33|0
1638794700000|2021-12-06 12:45:00|2552.18|2550.58|2552.43|2550.83|2552.43|2550.83|2551.93|2550.33|0
1638795000000|2021-12-06 12:50:00|2552.18|2550.58|2550.18|2548.58|2553.43|2551.83|2547.93|2546.33|0
1638795300000|2021-12-06 12:55:00|2549.93|2548.33|2550.05|2548.45|2551.93|2550.33|2549.8|2548.2|0
1638795600000|2021-12-06 13:00:00|2551.18|2549.58|2549.93|2548.33|2552.43|2550.83|2549.93|2548.33|0
1638795900000|2021-12-06 13:05:00|2550.43|2548.83|2553.43|2551.83|2553.68|2552.08|2549.18|2547.58|0
1638796200000|2021-12-06 13:10:00|2553.68|2552.08|2554.68|2553.08|2555.93|2554.33|2552.43|2550.83|0
1638796500000|2021-12-06 13:15:00|2554.93|2553.33|2555.68|2554.08|2556.68|2555.08|2553.93|2552.33|0
1638796800000|2021-12-06 13:20:00|2555.93|2554.33|2553.43|2551.83|2556.55|2554.95|2552.43|2550.83|0
1638797100000|2021-12-06 13:25:00|2553.68|2552.08|2553.43|2551.83|2555.68|2554.08|2552.93|2551.33|0
1638797400000|2021-12-06 13:30:00|2553.18|2551.58|2551.43|2549.83|2553.68|2552.08|2549.68|2548.08|0
1638797700000|2021-12-06 13:35:00|2550.68|2549.08|2556.43|2554.83|2557.68|2556.08|2550.43|2548.83|0
1638798000000|2021-12-06 13:40:00|2556.93|2555.33|2556.43|2554.83|2558.68|2557.08|2555.93|2554.33|0
1638798300000|2021-12-06 13:45:00|2555.93|2554.33|2553.55|2551.95|2556.43|2554.83|2553.3|2551.7|0
1638798600000|2021-12-06 13:50:00|2553.68|2552.08|2554.68|2553.08|2556.18|2554.58|2553.68|2552.08|0
1638798900000|2021-12-06 13:55:00|2554.93|2553.33|2559.18|2557.58|2559.18|2557.58|2554.93|2553.33|0
1638799200000|2021-12-06 14:00:00|2559.93|2558.33|2559.18|2557.58|2559.93|2558.33|2555.43|2553.83|0
1638799500000|2021-12-06 14:05:00|2559.68|2558.08|2560.43|2558.83|2560.43|2558.83|2557.68|2556.08|0
1638799800000|2021-12-06 14:10:00|2560.68|2559.08|2562.68|2561.08|2563.68|2562.08|2560.68|2559.08|0
1638800100000|2021-12-06 14:15:00|2563.18|2561.58|2565.68|2564.08|2565.93|2564.33|2562.43|2560.83|0
1638800400000|2021-12-06 14:20:00|2565.43|2563.83|2564.93|2563.33|2565.68|2564.08|2563.43|2561.83|0
1638800700000|2021-12-06 14:25:00|2564.68|2563.08|2565.43|2563.83|2565.43|2563.83|2562.43|2560.83|0
1638801000000|2021-12-06 14:30:00|2565.18|2563.58|2552.18|2550.58|2570.68|2569.08|2551.43|2549.83|0
1638801300000|2021-12-06 14:35:00|2551.68|2550.08|2544.43|2542.83|2551.68|2550.08|2540.68|2539.08|0
1638801600000|2021-12-06 14:40:00|2544.18|2542.58|2563.68|2562.08|2564.93|2563.33|2540.93|2539.33|0
1638801900000|2021-12-06 14:45:00|2562.93|2561.33|2561.43|2559.83|2566.68|2565.08|2558.18|2556.58|0
1638802200000|2021-12-06 14:50:00|2560.93|2559.33|2557.3|2555.7|2566.93|2565.33|2557.3|2555.7|0
1638802500000|2021-12-06 14:55:00|2558.43|2556.83|2567.68|2566.08|2567.93|2566.33|2553.18|2551.58|0
1638802800000|2021-12-06 15:00:00|2567.93|2566.33|2557.68|2556.08|2567.93|2566.33|2553.93|2552.33|0
1638803100000|2021-12-06 15:05:00|2560.43|2558.83|2564.93|2563.33|2565.43|2563.83|2552.93|2551.33|0
1638803400000|2021-12-06 15:10:00|2563.68|2562.08|2581.43|2579.83|2582.43|2580.83|2562.43|2560.83|0
1638803700000|2021-12-06 15:15:00|2581.18|2579.58|2582.43|2580.83|2586.18|2584.58|2581.18|2579.58|0
1638804000000|2021-12-06 15:20:00|2581.68|2580.08|2583.18|2581.58|2585.93|2584.33|2579.93|2578.33|0
1638804300000|2021-12-06 15:25:00|2582.93|2581.33|2584.68|2583.08|2586.93|2585.33|2580.68|2579.08|0
1638804600000|2021-12-06 15:30:00|2585.43|2583.83|2582.93|2581.33|2587.93|2586.33|2580.68|2579.08|0
1638804900000|2021-12-06 15:35:00|2581.68|2580.08|2582.43|2580.83|2583.18|2581.58|2576.3|2574.7|0
1638805200000|2021-12-06 15:40:00|2582.93|2581.33|2574.68|2573.08|2586.68|2585.08|2573.43|2571.83|0
1638805500000|2021-12-06 15:45:00|2576.18|2574.58|2578.68|2577.08|2579.68|2578.08|2574.18|2572.58|0
1638805800000|2021-12-06 15:50:00|2579.18|2577.58|2578.93|2577.33|2580.43|2578.83|2572.93|2571.33|0
1638806100000|2021-12-06 15:55:00|2578.18|2576.58|2587.68|2586.08|2588.18|2586.58|2578.18|2576.58|0
1638806400000|2021-12-06 16:00:00|2587.43|2585.83|2582.43|2580.83|2588.68|2587.08|2580.43|2578.83|0
1638806700000|2021-12-06 16:05:00|2581.18|2579.58|2581.68|2580.08|2584.43|2582.83|2579.93|2578.33|0
1638807000000|2021-12-06 16:10:00|2581.18|2579.58|2573.43|2571.83|2585.43|2583.83|2572.68|2571.08|0
1638807300000|2021-12-06 16:15:00|2572.93|2571.33|2580.18|2578.58|2580.93|2579.33|2569.93|2568.33|0
1638807600000|2021-12-06 16:20:00|2579.68|2578.08|2578.68|2577.08|2579.93|2578.33|2574.93|2573.33|0
1638807900000|2021-12-06 16:25:00|2578.43|2576.83|2578.93|2577.33|2582.43|2580.83|2578.43|2576.83|0
1638808200000|2021-12-06 16:30:00|2579.18|2577.58|2582.18|2580.58|2584.68|2583.08|2574.3|2572.7|0
1638808500000|2021-12-06 16:35:00|2582.43|2580.83|2583.43|2581.83|2584.68|2583.08|2579.43|2577.83|0
1638808800000|2021-12-06 16:40:00|2582.68|2581.08|2586.68|2585.08|2586.68|2585.08|2580.43|2578.83|0
1638809100000|2021-12-06 16:45:00|2586.43|2584.83|2575.43|2573.83|2586.43|2584.83|2575.18|2573.58|0
1638809400000|2021-12-06 16:50:00|2576.18|2574.58|2578.68|2577.08|2580.43|2578.83|2574.68|2573.08|0
1638809700000|2021-12-06 16:55:00|2578.18|2576.58|2577.18|2575.58|2580.43|2578.83|2574.68|2573.08|0
1638810000000|2021-12-06 17:00:00|2577.93|2576.33|2581.43|2579.83|2582.93|2581.33|2577.18|2575.58|0
1638810300000|2021-12-06 17:05:00|2582.43|2580.83|2581.93|2580.33|2582.43|2580.83|2577.18|2575.58|0
1638810600000|2021-12-06 17:10:00|2581.68|2580.08|2584.68|2583.08|2588.18|2586.58|2580.43|2578.83|0
1638810900000|2021-12-06 17:15:00|2584.18|2582.58|2589.43|2587.83|2590.18|2588.58|2581.18|2579.58|0
1638811200000|2021-12-06 17:20:00|2589.18|2587.58|2589.68|2588.08|2591.68|2590.08|2587.43|2585.83|0
1638811500000|2021-12-06 17:25:00|2589.43|2587.83|2591.18|2589.58|2593.18|2591.58|2589.43|2587.83|0
1638811800000|2021-12-06 17:30:00|2591.43|2589.83|2593.93|2592.33|2594.68|2593.08|2590.18|2588.58|0
1638812100000|2021-12-06 17:35:00|2593.68|2592.08|2591.43|2589.83|2594.93|2593.33|2590.93|2589.33|0
1638812400000|2021-12-06 17:40:00|2591.68|2590.08|2590.18|2588.58|2593.43|2591.83|2588.18|2586.58|0
1638812700000|2021-12-06 17:45:00|2590.43|2588.83|2595.68|2594.08|2595.68|2594.08|2590.18|2588.58|0
1638813000000|2021-12-06 17:50:00|2595.43|2593.83|2596.18|2594.58|2596.18|2594.58|2593.68|2592.08|0
1638813300000|2021-12-06 17:55:00|2596.43|2594.83|2600.68|2599.08|2600.68|2599.08|2594.68|2593.08|0
1638813600000|2021-12-06 18:00:00|2602.43|2600.83|2603.43|2601.83|2603.68|2602.08|2597.43|2595.83|0
1638813900000|2021-12-06 18:05:00|2603.18|2601.58|2601.43|2599.83|2603.43|2601.83|2600.43|2598.83|0
1638814200000|2021-12-06 18:10:00|2601.68|2600.08|2598.43|2596.83|2603.18|2601.58|2598.43|2596.83|0
1638814500000|2021-12-06 18:15:00|2599.43|2597.83|2601.18|2599.58|2601.68|2600.08|2598.93|2597.33|0
1638814800000|2021-12-06 18:20:00|2600.93|2599.33|2600.68|2599.08|2601.18|2599.58|2597.68|2596.08|0
1638815100000|2021-12-06 18:25:00|2600.93|2599.33|2607.93|2606.33|2610.68|2609.08|2600.93|2599.33|0
1638815400000|2021-12-06 18:30:00|2608.18|2606.58|2606.68|2605.08|2608.43|2606.83|2605.93|2604.33|0
1638815700000|2021-12-06 18:35:00|2606.93|2605.33|2605.93|2604.33|2607.93|2606.33|2604.68|2603.08|0
1638816000000|2021-12-06 18:40:00|2606.18|2604.58|2606.68|2605.08|2609.18|2607.58|2604.93|2603.33|0
1638816300000|2021-12-06 18:45:00|2606.18|2604.58|2608.18|2606.58|2609.18|2607.58|2605.43|2603.83|0
1638816600000|2021-12-06 18:50:00|2608.43|2606.83|2608.43|2606.83|2608.93|2607.33|2606.43|2604.83|0
1638816900000|2021-12-06 18:55:00|2608.55|2606.95|2607.93|2606.33|2609.68|2608.08|2605.68|2604.08|0
1638817200000|2021-12-06 19:00:00|2608.05|2606.45|2609.43|2607.83|2612.18|2610.58|2607.68|2606.08|0
1638817500000|2021-12-06 19:05:00|2609.68|2608.08|2605.68|2604.08|2609.68|2608.08|2604.93|2603.33|0
1638817800000|2021-12-06 19:10:00|2605.93|2604.33|2608.18|2606.58|2610.18|2608.58|2605.93|2604.33|0
1638818100000|2021-12-06 19:15:00|2608.43|2606.83|2606.93|2605.33|2610.18|2608.58|2606.93|2605.33|0
1638818400000|2021-12-06 19:20:00|2606.68|2605.08|2606.8|2605.2|2608.18|2606.58|2605.43|2603.83|0
1638818700000|2021-12-06 19:25:00|2606.93|2605.33|2606.18|2604.58|2608.68|2607.08|2605.43|2603.83|0
1638819000000|2021-12-06 19:30:00|2606.43|2604.83|2606.43|2604.83|2609.18|2607.58|2605.93|2604.33|0
1638819300000|2021-12-06 19:35:00|2606.68|2605.08|2604.18|2602.58|2606.93|2605.33|2604.18|2602.58|0
1638819600000|2021-12-06 19:40:00|2604.43|2602.83|2596.93|2595.33|2605.18|2603.58|2596.93|2595.33|0
1638819900000|2021-12-06 19:45:00|2597.68|2596.08|2596.18|2594.58|2600.18|2598.58|2594.68|2593.08|0
1638820200000|2021-12-06 19:50:00|2595.93|2594.33|2594.43|2592.83|2595.93|2594.33|2592.93|2591.33|0
1638820500000|2021-12-06 19:55:00|2594.18|2592.58|2593.43|2591.83|2595.68|2594.08|2592.18|2590.58|0
1638820800000|2021-12-06 20:00:00|2592.93|2591.33|2590.18|2588.58|2597.68|2596.08|2589.93|2588.33|0
1638821100000|2021-12-06 20:05:00|2590.68|2589.08|2594.18|2592.58|2594.93|2593.33|2590.18|2588.58|0
1638821400000|2021-12-06 20:10:00|2593.43|2591.83|2595.68|2594.08|2596.18|2594.58|2591.18|2589.58|0
1638821700000|2021-12-06 20:15:00|2595.93|2594.33|2600.18|2598.58|2600.43|2598.83|2595.93|2594.33|0
1638822000000|2021-12-06 20:20:00|2599.68|2598.08|2595.68|2594.08|2600.43|2598.83|2595.18|2593.58|0
1638822300000|2021-12-06 20:25:00|2595.18|2593.58|2594.43|2592.83|2595.93|2594.33|2590.43|2588.83|0
1638822600000|2021-12-06 20:30:00|2594.18|2592.58|2594.43|2592.83|2597.18|2595.58|2589.93|2588.33|0
1638822900000|2021-12-06 20:35:00|2594.68|2593.08|2593.93|2592.33|2594.68|2593.08|2590.18|2588.58|0
1638823200000|2021-12-06 20:40:00|2592.93|2591.33|2596.43|2594.83|2597.68|2596.08|2590.43|2588.83|0
1638823500000|2021-12-06 20:45:00|2596.68|2595.08|2592.55|2590.95|2596.68|2595.08|2587.68|2586.08|0
1638823800000|2021-12-06 20:50:00|2592.43|2590.83|2598.68|2597.08|2599.68|2598.08|2590.43|2588.83|0
1638824100000|2021-12-06 20:55:00|2598.18|2596.58|2590.43|2588.83|2598.18|2596.58|2589.68|2588.08|0
1638824400000|2021-12-06 21:00:00|2591.43|2589.83|2589.93|2588.33|2591.68|2590.08|2588.93|2587.33|0
1638824700000|2021-12-06 21:05:00|2590.18|2588.58|2591.93|2590.33|2592.68|2591.08|2589.43|2587.83|0
1638825000000|2021-12-06 21:10:00|2592.18|2590.58|2591.05|2589.45|2592.68|2591.08|2590.93|2589.33|0
1638825300000|2021-12-06 21:15:00|2591.18|2589.58|2593.63|2591.63|2593.63|2591.63|2591.18|2589.58|0
1638825600000|2021-12-06 21:20:00|2593.5|2591.5|2592.38|2590.38|2594.63|2592.63|2592.38|2590.38|0
1638825900000|2021-12-06 21:25:00|2592.25|2590.25|2594.63|2592.63|2594.63|2592.63|2591.63|2589.63|0
1638826200000|2021-12-06 21:30:00|2594.38|2592.38|2594.63|2592.63|2595.63|2593.63|2594.13|2592.13|0
1638826500000|2021-12-06 21:35:00|2594.38|2592.38|2594.38|2592.38|2594.88|2592.88|2594.13|2592.13|0
1638826800000|2021-12-06 21:40:00|2594.13|2592.13|2594.63|2592.63|2595.88|2593.88|2594.13|2592.13|0
1638827100000|2021-12-06 21:45:00|2594.88|2592.88|2595.13|2593.13|2595.63|2593.63|2594.63|2592.63|0
1638827400000|2021-12-06 21:50:00|2594.88|2592.88|2594.88|2592.88|2595.38|2593.38|2594.88|2592.88|0
1638827700000|2021-12-06 21:55:00|2595.13|2593.13|2596|2594|2596.25|2594.25|2594.88|2592.88|0
1638828000000|2021-12-06 22:00:00|2596.04|2594.04|2595.63|2593.63|2596.04|2594.04|2595.45|2593.45|0
1638828300000|2021-12-06 22:05:00|2595.71|2593.71|2595.56|2593.56|2595.71|2593.71|2595.52|2593.52|0
1638828600000|2021-12-06 22:10:00|2595.52|2593.52|2595.63|2593.63|2595.71|2593.71|2595.52|2593.52|0
1638828900000|2021-12-06 22:15:00|2595.6|2593.6|2595.67|2593.67|2595.71|2593.71|2595.6|2593.6|0
1638829200000|2021-12-06 22:20:00|2595.71|2593.71|2595.12|2593.12|2595.71|2593.71|2595.12|2593.12|0
1638829500000|2021-12-06 22:25:00|2595.52|2593.52|2595.56|2593.56|2595.56|2593.56|2595.49|2593.49|0
1638829800000|2021-12-06 22:30:00|2595.12|2593.12|2595.74|2593.74|2595.74|2593.74|2595.12|2593.12|0
1638830100000|2021-12-06 22:35:00|2595.63|2593.63|2595.52|2593.52|2595.89|2593.89|2595.41|2593.41|0
1638830400000|2021-12-06 22:40:00|2595.56|2593.56|2595.16|2593.16|2595.56|2593.56|2595.05|2593.05|0
1638830700000|2021-12-06 22:45:00|2595.38|2593.38|2595.82|2593.82|2595.85|2593.85|2595.38|2593.38|0
1638831000000|2021-12-06 22:50:00|2595.85|2593.85|2595.67|2593.67|2595.85|2593.85|2595.45|2593.45|0
1638831300000|2021-12-06 22:55:00|2595.71|2593.71|2595.71|2593.71|2595.74|2593.74|2595.27|2593.27|0
1638831600000|2021-12-06 23:00:00|2595.5|2593.5|2596.88|2594.88|2598.13|2596.13|2595.38|2593.38|0
1638831900000|2021-12-06 23:05:00|2596.63|2594.63|2594.75|2592.75|2596.63|2594.63|2594.38|2592.38|0
1638832200000|2021-12-06 23:10:00|2594.88|2592.88|2592.13|2590.13|2595.5|2593.5|2592.13|2590.13|0
1638832500000|2021-12-06 23:15:00|2592.38|2590.38|2591.38|2589.38|2592.88|2590.88|2591.38|2589.38|0
1638832800000|2021-12-06 23:20:00|2591.13|2589.13|2591.88|2589.88|2591.88|2589.88|2591.13|2589.13|0
1638833100000|2021-12-06 23:25:00|2591.63|2589.63|2593.13|2591.13|2593.63|2591.63|2591.38|2589.38|0
1638833400000|2021-12-06 23:30:00|2593.38|2591.38|2592.38|2590.38|2593.88|2591.88|2591.13|2589.13|0
1638833700000|2021-12-06 23:35:00|2592.63|2590.63|2592.13|2590.13|2592.88|2590.88|2591.38|2589.38|0
1638834000000|2021-12-06 23:40:00|2592|2590|2593.75|2591.75|2593.88|2591.88|2592|2590|0
1638834300000|2021-12-06 23:45:00|2593.88|2591.88|2592.13|2590.13|2594.63|2592.63|2592.13|2590.13|0
1638834600000|2021-12-06 23:50:00|2592.25|2590.25|2592.13|2590.13|2593.38|2591.38|2591.38|2589.38|0
1638834900000|2021-12-06 23:55:00|2592.38|2590.38|2594.38|2592.38|2595.38|2593.38|2592.38|2590.38|0
1638835200000|2021-12-07 00:00:00|2595.13|2593.13|2592.38|2590.38|2595.38|2593.38|2591.88|2589.88|0
1638835500000|2021-12-07 00:05:00|2592.25|2590.25|2593.63|2591.63|2594.38|2592.38|2591.38|2589.38|0
1638835800000|2021-12-07 00:10:00|2593.5|2591.5|2591.88|2589.88|2594.38|2592.38|2591.38|2589.38|0
1638836100000|2021-12-07 00:15:00|2591.75|2589.75|2588.88|2586.88|2592.13|2590.13|2588.5|2586.5|0
1638836400000|2021-12-07 00:20:00|2589|2587|2588.88|2586.88|2590.63|2588.63|2588.88|2586.88|0
1638836700000|2021-12-07 00:25:00|2589.25|2587.25|2590.88|2588.88|2591.38|2589.38|2589.25|2587.25|0
1638837000000|2021-12-07 00:30:00|2590.63|2588.63|2591.38|2589.38|2591.38|2589.38|2589.38|2587.38|0
1638837300000|2021-12-07 00:35:00|2591.13|2589.13|2592.13|2590.13|2592.13|2590.13|2589.88|2587.88|0
1638837600000|2021-12-07 00:40:00|2591.88|2589.88|2592.88|2590.88|2593.75|2591.75|2591.13|2589.13|0
1638837900000|2021-12-07 00:45:00|2592.63|2590.63|2591.88|2589.88|2593.63|2591.63|2591.63|2589.63|0
1638838200000|2021-12-07 00:50:00|2592|2590|2591.63|2589.63|2593.38|2591.38|2591.63|2589.63|0
1638838500000|2021-12-07 00:55:00|2591.88|2589.88|2594.13|2592.13|2594.38|2592.38|2591.88|2589.88|0
1638838800000|2021-12-07 01:00:00|2594.38|2592.38|2598.63|2596.63|2599.75|2597.75|2593.63|2591.63|0
1638839100000|2021-12-07 01:05:00|2598.88|2596.88|2599.63|2597.63|2599.63|2597.63|2598.13|2596.13|0
1638839400000|2021-12-07 01:10:00|2599.75|2597.75|2601.88|2599.88|2602.63|2600.63|2599.38|2597.38|0
1638839700000|2021-12-07 01:15:00|2602|2600|2601.38|2599.38|2602.63|2600.63|2600.88|2598.88|0
1638840000000|2021-12-07 01:20:00|2601.13|2599.13|2601.63|2599.63|2602.63|2600.63|2600.88|2598.88|0
1638840300000|2021-12-07 01:25:00|2601.75|2599.75|2599.88|2597.88|2602.63|2600.63|2599.88|2597.88|0
1638840600000|2021-12-07 01:30:00|2600.38|2598.38|2598.63|2596.63|2600.5|2598.5|2597.63|2595.63|0
1638840900000|2021-12-07 01:35:00|2598.5|2596.5|2602.38|2600.38|2602.63|2600.63|2597.88|2595.88|0
1638841200000|2021-12-07 01:40:00|2602.13|2600.13|2603.13|2601.13|2605|2603|2601.13|2599.13|0
1638841500000|2021-12-07 01:45:00|2603.63|2601.63|2602.88|2600.88|2604.13|2602.13|2602.63|2600.63|0
1638841800000|2021-12-07 01:50:00|2602.63|2600.63|2601.88|2599.88|2603.13|2601.13|2601.13|2599.13|0
1638842100000|2021-12-07 01:55:00|2602.13|2600.13|2601.63|2599.63|2603.13|2601.13|2601.13|2599.13|0
1638842400000|2021-12-07 02:00:00|2601.25|2599.25|2601.75|2599.75|2601.88|2599.88|2600.38|2598.38|0
1638842700000|2021-12-07 02:05:00|2601.63|2599.63|2599.13|2597.13|2601.88|2599.88|2598.88|2596.88|0
1638843000000|2021-12-07 02:10:00|2599|2597|2596.63|2594.63|2599.13|2597.13|2595.63|2593.63|0
1638843300000|2021-12-07 02:15:00|2596.88|2594.88|2599|2597|2599.13|2597.13|2596.13|2594.13|0
1638843600000|2021-12-07 02:20:00|2598.88|2596.88|2600.13|2598.13|2600.13|2598.13|2598.38|2596.38|0
1638843900000|2021-12-07 02:25:00|2599.88|2597.88|2599.13|2597.13|2600.38|2598.38|2598.38|2596.38|0
1638844200000|2021-12-07 02:30:00|2598.88|2596.88|2596.88|2594.88|2598.88|2596.88|2596.38|2594.38|0
1638844500000|2021-12-07 02:35:00|2597.13|2595.13|2597.38|2595.38|2598.5|2596.5|2597.13|2595.13|0
1638844800000|2021-12-07 02:40:00|2597.25|2595.25|2598.88|2596.88|2598.88|2596.88|2597.25|2595.25|0
1638845100000|2021-12-07 02:45:00|2599|2597|2596.63|2594.63|2599.13|2597.13|2596.63|2594.63|0
1638845400000|2021-12-07 02:50:00|2596.75|2594.75|2596|2594|2596.88|2594.88|2594.88|2592.88|0
1638845700000|2021-12-07 02:55:00|2595.88|2593.88|2595.88|2593.88|2596.63|2594.63|2595.13|2593.13|0
1638846000000|2021-12-07 03:00:00|2595.5|2593.5|2596|2594|2596.63|2594.63|2595.13|2593.13|0
1638846300000|2021-12-07 03:05:00|2596.13|2594.13|2594.38|2592.38|2597.63|2595.63|2594.38|2592.38|0
1638846600000|2021-12-07 03:10:00|2594.63|2592.63|2596.88|2594.88|2596.88|2594.88|2594.38|2592.38|0
1638846900000|2021-12-07 03:15:00|2597.13|2595.13|2596.63|2594.63|2597.63|2595.63|2595.75|2593.75|0
1638847200000|2021-12-07 03:20:00|2596.38|2594.38|2598.13|2596.13|2598.38|2596.38|2596.38|2594.38|0
1638847500000|2021-12-07 03:25:00|2598|2596|2598.38|2596.38|2599.63|2597.63|2598|2596|0
1638847800000|2021-12-07 03:30:00|2598.63|2596.63|2598.88|2596.88|2600.13|2598.13|2598.63|2596.63|0
1638848100000|2021-12-07 03:35:00|2599|2597|2600.38|2598.38|2600.63|2598.63|2599|2597|0
1638848400000|2021-12-07 03:40:00|2600.63|2598.63|2600.63|2598.63|2601.13|2599.13|2600.38|2598.38|0
1638848700000|2021-12-07 03:45:00|2600.75|2598.75|2602.13|2600.13|2602.13|2600.13|2600.63|2598.63|0
1638849000000|2021-12-07 03:50:00|2602.25|2600.25|2601.88|2599.88|2602.38|2600.38|2601.5|2599.5|0
1638849300000|2021-12-07 03:55:00|2601.75|2599.75|2602.38|2600.38|2602.63|2600.63|2601.13|2599.13|0
1638849600000|2021-12-07 04:00:00|2602.5|2600.5|2603.88|2601.88|2603.88|2601.88|2601.88|2599.88|0
1638849900000|2021-12-07 04:05:00|2604.13|2602.13|2604.88|2602.88|2605.13|2603.13|2603.88|2601.88|0
1638850200000|2021-12-07 04:10:00|2605|2603|2608.13|2606.13|2608.38|2606.38|2605|2603|0
1638850500000|2021-12-07 04:15:00|2607.88|2605.88|2606.88|2604.88|2607.88|2605.88|2606.63|2604.63|0
1638850800000|2021-12-07 04:20:00|2607|2605|2607.38|2605.38|2607.63|2605.63|2606.63|2604.63|0
1638851100000|2021-12-07 04:25:00|2607.63|2605.63|2608.13|2606.13|2608.5|2606.5|2606.88|2604.88|0
1638851400000|2021-12-07 04:30:00|2608.38|2606.38|2608.13|2606.13|2608.88|2606.88|2608.13|2606.13|0
1638851700000|2021-12-07 04:35:00|2608.38|2606.38|2607.38|2605.38|2609.13|2607.13|2607.25|2605.25|0
1638852000000|2021-12-07 04:40:00|2607.13|2605.13|2608.38|2606.38|2608.63|2606.63|2606.88|2604.88|0
1638852300000|2021-12-07 04:45:00|2608.13|2606.13|2606.13|2604.13|2608.38|2606.38|2606.13|2604.13|0
1638852600000|2021-12-07 04:50:00|2605.63|2603.63|2605.88|2603.88|2606.25|2604.25|2605.38|2603.38|0
1638852900000|2021-12-07 04:55:00|2606.13|2604.13|2607.63|2605.63|2607.63|2605.63|2606|2604|0
1638853200000|2021-12-07 05:00:00|2607.88|2605.88|2607.13|2605.13|2607.88|2605.88|2606.38|2604.38|0
1638853500000|2021-12-07 05:05:00|2607.38|2605.38|2607.88|2605.88|2607.88|2605.88|2606.63|2604.63|0
1638853800000|2021-12-07 05:10:00|2608.13|2606.13|2610.25|2608.25|2610.63|2608.63|2608.13|2606.13|0
1638854100000|2021-12-07 05:15:00|2610.38|2608.38|2610.63|2608.63|2610.88|2608.88|2609.88|2607.88|0
1638854400000|2021-12-07 05:20:00|2610.38|2608.38|2610.63|2608.63|2611.13|2609.13|2610.13|2608.13|0
1638854700000|2021-12-07 05:25:00|2610.38|2608.38|2611.38|2609.38|2611.38|2609.38|2610.38|2608.38|0
1638855000000|2021-12-07 05:30:00|2611.25|2609.25|2610.38|2608.38|2611.63|2609.63|2610.38|2608.38|0
1638855300000|2021-12-07 05:35:00|2610.5|2608.5|2613.38|2611.38|2614.75|2612.75|2610.38|2608.38|0
1638855600000|2021-12-07 05:40:00|2613.13|2611.13|2614.88|2612.88|2615.13|2613.13|2612.63|2610.63|0
1638855900000|2021-12-07 05:45:00|2615.13|2613.13|2615.38|2613.38|2615.63|2613.63|2613.13|2611.13|0
1638856200000|2021-12-07 05:50:00|2615.63|2613.63|2618.13|2616.13|2618.13|2616.13|2615.38|2613.38|0
1638856500000|2021-12-07 05:55:00|2617.88|2615.88|2619.88|2617.88|2619.88|2617.88|2617.63|2615.63|0
1638856800000|2021-12-07 06:00:00|2619.63|2617.63|2616.38|2614.38|2619.88|2617.88|2615.63|2613.63|0
1638857100000|2021-12-07 06:05:00|2616.13|2614.13|2616.63|2614.63|2617.88|2615.88|2616.13|2614.13|0
1638857400000|2021-12-07 06:10:00|2616.38|2614.38|2617.38|2615.38|2618.25|2616.25|2616.13|2614.13|0
1638857700000|2021-12-07 06:15:00|2617.13|2615.13|2618|2616|2618.38|2616.38|2616.63|2614.63|0
1638858000000|2021-12-07 06:20:00|2617.88|2615.88|2618.38|2616.38|2619.38|2617.38|2617.5|2615.5|0
1638858300000|2021-12-07 06:25:00|2618.63|2616.63|2616.88|2614.88|2618.63|2616.63|2616.88|2614.88|0
1638858600000|2021-12-07 06:30:00|2617|2615|2617.63|2615.63|2618.13|2616.13|2616.88|2614.88|0
1638858900000|2021-12-07 06:35:00|2617.5|2615.5|2617.88|2615.88|2618.38|2616.38|2617|2615|0
1638859200000|2021-12-07 06:40:00|2618.13|2616.13|2618.13|2616.13|2619.38|2617.38|2617.88|2615.88|0
1638859500000|2021-12-07 06:45:00|2618.38|2616.38|2618.88|2616.88|2619.63|2617.63|2617.75|2615.75|0
1638859800000|2021-12-07 06:50:00|2618.63|2616.63|2620.63|2618.63|2621.38|2619.38|2618.38|2616.38|0
1638860100000|2021-12-07 06:55:00|2620.75|2618.75|2619.88|2617.88|2620.75|2618.75|2618.88|2616.88|0
1638860400000|2021-12-07 07:00:00|2620.13|2618.13|2622.63|2620.63|2623.75|2621.75|2619.13|2617.13|0
1638860700000|2021-12-07 07:05:00|2622.88|2620.88|2623.38|2621.38|2625.13|2623.13|2622.13|2620.13|0
1638861000000|2021-12-07 07:10:00|2623.25|2621.25|2622.38|2620.38|2623.38|2621.38|2621.63|2619.63|0
1638861300000|2021-12-07 07:15:00|2622.25|2620.25|2623.38|2621.38|2624.63|2622.63|2621.88|2619.88|0
1638861600000|2021-12-07 07:20:00|2623.5|2621.5|2622.63|2620.63|2624.38|2622.38|2622.13|2620.13|0
1638861900000|2021-12-07 07:25:00|2622.5|2620.5|2621.88|2619.88|2623.38|2621.38|2621.63|2619.63|0
1638862200000|2021-12-07 07:30:00|2621.38|2619.38|2621.13|2619.13|2623.88|2621.88|2621.13|2619.13|0
1638862500000|2021-12-07 07:35:00|2621.38|2619.38|2622.13|2620.13|2623.13|2621.13|2621.13|2619.13|0
1638862800000|2021-12-07 07:40:00|2622.38|2620.38|2621.63|2619.63|2623.13|2621.13|2621.63|2619.63|0
1638863100000|2021-12-07 07:45:00|2621.38|2619.38|2622.13|2620.13|2623.63|2621.63|2621.38|2619.38|0
1638863400000|2021-12-07 07:50:00|2622.38|2620.38|2626.63|2624.63|2627.25|2625.25|2622.13|2620.13|0
1638863700000|2021-12-07 07:55:00|2626.38|2624.38|2628.38|2626.38|2629.38|2627.38|2626.38|2624.38|0
1638864000000|2021-12-07 08:00:00|2628.5|2626.5|2628.13|2626.13|2629.63|2627.63|2625.63|2623.63|0
1638864300000|2021-12-07 08:05:00|2627.68|2626.08|2629.18|2627.58|2629.68|2628.08|2625.43|2623.83|0
1638864600000|2021-12-07 08:10:00|2629.43|2627.83|2632.43|2630.83|2633.43|2631.83|2629.18|2627.58|0
1638864900000|2021-12-07 08:15:00|2632.93|2631.33|2632.68|2631.08|2632.93|2631.33|2629.43|2627.83|0
1638865200000|2021-12-07 08:20:00|2632.93|2631.33|2632.68|2631.08|2634.18|2632.58|2631.43|2629.83|0
1638865500000|2021-12-07 08:25:00|2632.43|2630.83|2635.43|2633.83|2635.93|2634.33|2632.43|2630.83|0
1638865800000|2021-12-07 08:30:00|2635.68|2634.08|2636.68|2635.08|2636.68|2635.08|2633.43|2631.83|0
1638866100000|2021-12-07 08:35:00|2636.43|2634.83|2636.93|2635.33|2637.43|2635.83|2635.18|2633.58|0
1638866400000|2021-12-07 08:40:00|2637.18|2635.58|2638.68|2637.08|2638.68|2637.08|2635.93|2634.33|0
1638866700000|2021-12-07 08:45:00|2638.43|2636.83|2640.68|2639.08|2641.68|2640.08|2638.43|2636.83|0
1638867000000|2021-12-07 08:50:00|2640.93|2639.33|2639.18|2637.58|2641.93|2640.33|2639.18|2637.58|0
1638867300000|2021-12-07 08:55:00|2640.68|2639.08|2641.68|2640.08|2642.93|2641.33|2640.68|2639.08|0
1638867600000|2021-12-07 09:00:00|2641.93|2640.33|2642.68|2641.08|2644.18|2642.58|2641.18|2639.58|0
1638867900000|2021-12-07 09:05:00|2642.93|2641.33|2642.93|2641.33|2644.43|2642.83|2642.43|2640.83|0
1638868200000|2021-12-07 09:10:00|2642.8|2641.2|2643.68|2642.08|2644.43|2642.83|2641.93|2640.33|0
1638868500000|2021-12-07 09:15:00|2643.43|2641.83|2644.93|2643.33|2645.68|2644.08|2643.43|2641.83|0
1638868800000|2021-12-07 09:20:00|2644.68|2643.08|2646.93|2645.33|2647.43|2645.83|2644.68|2643.08|0
1638869100000|2021-12-07 09:25:00|2647.18|2645.58|2644.68|2643.08|2647.68|2646.08|2644.68|2643.08|0
1638869400000|2021-12-07 09:30:00|2644.43|2642.83|2640.68|2639.08|2645.18|2643.58|2640.68|2639.08|0
1638869700000|2021-12-07 09:35:00|2640.93|2639.33|2639.68|2638.08|2642.18|2640.58|2639.68|2638.08|0
1638870000000|2021-12-07 09:40:00|2639.93|2638.33|2642.68|2641.08|2643.18|2641.58|2639.43|2637.83|0
1638870300000|2021-12-07 09:45:00|2642.8|2641.2|2643.93|2642.33|2644.18|2642.58|2641.93|2640.33|0
1638870600000|2021-12-07 09:50:00|2644.05|2642.45|2643.43|2641.83|2644.55|2642.95|2642.68|2641.08|0
1638870900000|2021-12-07 09:55:00|2643.55|2641.95|2643.18|2641.58|2644.68|2643.08|2642.68|2641.08|0
1638871200000|2021-12-07 10:00:00|2643.43|2641.83|2645.93|2644.33|2646.68|2645.08|2642.93|2641.33|0
1638871500000|2021-12-07 10:05:00|2645.68|2644.08|2645.68|2644.08|2645.93|2644.33|2643.93|2642.33|0
1638871800000|2021-12-07 10:10:00|2644.93|2643.33|2647.93|2646.33|2647.93|2646.33|2644.93|2643.33|0
1638872100000|2021-12-07 10:15:00|2648.18|2646.58|2648.93|2647.33|2649.43|2647.83|2647.68|2646.08|0
1638872400000|2021-12-07 10:20:00|2648.68|2647.08|2647.43|2645.83|2649.43|2647.83|2647.43|2645.83|0
1638872700000|2021-12-07 10:25:00|2648.18|2646.58|2648.68|2647.08|2649.43|2647.83|2648.18|2646.58|0
1638873000000|2021-12-07 10:30:00|2648.3|2646.7|2647.68|2646.08|2648.68|2647.08|2647.18|2645.58|0
1638873300000|2021-12-07 10:35:00|2647.43|2645.83|2648.43|2646.83|2648.43|2646.83|2647.18|2645.58|0
1638873600000|2021-12-07 10:40:00|2648.18|2646.58|2649.18|2647.58|2649.68|2648.08|2648.18|2646.58|0
1638873900000|2021-12-07 10:45:00|2649.43|2647.83|2649.18|2647.58|2649.68|2648.08|2648.93|2647.33|0
1638874200000|2021-12-07 10:50:00|2649.3|2647.7|2653.43|2651.83|2657.18|2655.58|2649.18|2647.58|0
1638874500000|2021-12-07 10:55:00|2653.68|2652.08|2653.43|2651.83|2653.68|2652.08|2651.8|2650.2|0
1638874800000|2021-12-07 11:00:00|2653.18|2651.58|2652.55|2650.95|2653.93|2652.33|2651.68|2650.08|0
1638875100000|2021-12-07 11:05:00|2652.68|2651.08|2652.93|2651.33|2653.68|2652.08|2651.93|2650.33|0
1638875400000|2021-12-07 11:10:00|2652.68|2651.08|2650.68|2649.08|2653.68|2652.08|2650.18|2648.58|0
1638875700000|2021-12-07 11:15:00|2651.18|2649.58|2652.43|2650.83|2652.68|2651.08|2650.93|2649.33|0
1638876000000|2021-12-07 11:20:00|2652.18|2650.58|2649.93|2648.33|2652.18|2650.58|2649.68|2648.08|0
1638876300000|2021-12-07 11:25:00|2650.18|2648.58|2650.68|2649.08|2651.93|2650.33|2648.93|2647.33|0
1638876600000|2021-12-07 11:30:00|2650.55|2648.95|2651.43|2649.83|2652.93|2651.33|2650.43|2648.83|0
1638876900000|2021-12-07 11:35:00|2651.18|2649.58|2652.93|2651.33|2653.18|2651.58|2651.18|2649.58|0
1638877200000|2021-12-07 11:40:00|2652.68|2651.08|2654.43|2652.83|2654.93|2653.33|2652.43|2650.83|0
1638877500000|2021-12-07 11:45:00|2654.55|2652.95|2652.68|2651.08|2654.55|2652.95|2652.18|2650.58|0
1638877800000|2021-12-07 11:50:00|2652.93|2651.33|2652.43|2650.83|2653.68|2652.08|2652.18|2650.58|0
1638878100000|2021-12-07 11:55:00|2652.55|2650.95|2652.43|2650.83|2653.68|2652.08|2651.93|2650.33|0
1638878400000|2021-12-07 12:00:00|2651.68|2650.08|2648.8|2647.2|2652.93|2651.33|2648.43|2646.83|0
1638878700000|2021-12-07 12:05:00|2648.68|2647.08|2650.18|2648.58|2650.93|2649.33|2647.18|2645.58|0
1638879000000|2021-12-07 12:10:00|2650.43|2648.83|2649.93|2648.33|2651.68|2650.08|2649.18|2647.58|0
1638879300000|2021-12-07 12:15:00|2650.05|2648.45|2650.43|2648.83|2651.43|2649.83|2649.68|2648.08|0
1638879600000|2021-12-07 12:20:00|2650.18|2648.58|2651.43|2649.83|2651.93|2650.33|2650.18|2648.58|0
1638879900000|2021-12-07 12:25:00|2651.18|2649.58|2650.18|2648.58|2651.43|2649.83|2649.93|2648.33|0
1638880200000|2021-12-07 12:30:00|2649.93|2648.33|2650.18|2648.58|2650.93|2649.33|2648.93|2647.33|0
1638880500000|2021-12-07 12:35:00|2649.93|2648.33|2649.93|2648.33|2651.43|2649.83|2649.68|2648.08|0
1638880800000|2021-12-07 12:40:00|2649.68|2648.08|2650.18|2648.58|2650.43|2648.83|2649.18|2647.58|0
1638881100000|2021-12-07 12:45:00|2650.43|2648.83|2650.18|2648.58|2650.68|2649.08|2649.93|2648.33|0
1638881400000|2021-12-07 12:50:00|2650.43|2648.83|2651.68|2650.08|2651.93|2650.33|2650.18|2648.58|0
1638881700000|2021-12-07 12:55:00|2651.43|2649.83|2650.93|2649.33|2651.68|2650.08|2649.93|2648.33|0
1638882000000|2021-12-07 13:00:00|2651.18|2649.58|2649.93|2648.33|2652.18|2650.58|2649.43|2647.83|0
1638882300000|2021-12-07 13:05:00|2649.68|2648.08|2649.93|2648.33|2650.68|2649.08|2648.93|2647.33|0
1638882600000|2021-12-07 13:10:00|2649.68|2648.08|2651.68|2650.08|2651.68|2650.08|2649.68|2648.08|0
1638882900000|2021-12-07 13:15:00|2651.43|2649.83|2651.43|2649.83|2651.93|2650.33|2650.68|2649.08|0
1638883200000|2021-12-07 13:20:00|2651.3|2649.7|2650.93|2649.33|2651.43|2649.83|2650.68|2649.08|0
1638883500000|2021-12-07 13:25:00|2651.18|2649.58|2652.18|2650.58|2653.43|2651.83|2650.93|2649.33|0
1638883800000|2021-12-07 13:30:00|2651.93|2650.33|2651.68|2650.08|2652.93|2651.33|2650.68|2649.08|0
1638884100000|2021-12-07 13:35:00|2651.43|2649.83|2653.43|2651.83|2654.68|2653.08|2651.43|2649.83|0
1638884400000|2021-12-07 13:40:00|2653.68|2652.08|2652.18|2650.58|2653.68|2652.08|2651.93|2650.33|0
1638884700000|2021-12-07 13:45:00|2652.43|2650.83|2652.68|2651.08|2652.93|2651.33|2651.43|2649.83|0
1638885000000|2021-12-07 13:50:00|2652.43|2650.83|2649.68|2648.08|2652.43|2650.83|2649.18|2647.58|0
1638885300000|2021-12-07 13:55:00|2649.43|2647.83|2647.93|2646.33|2649.93|2648.33|2647.68|2646.08|0
1638885600000|2021-12-07 14:00:00|2647.68|2646.08|2648.93|2647.33|2649.43|2647.83|2647.18|2645.58|0
1638885900000|2021-12-07 14:05:00|2649.18|2647.58|2648.55|2646.95|2649.18|2647.58|2648.43|2646.83|0
1638886200000|2021-12-07 14:10:00|2648.43|2646.83|2646.18|2644.58|2648.43|2646.83|2645.68|2644.08|0
1638886500000|2021-12-07 14:15:00|2646.3|2644.7|2644.18|2642.58|2646.68|2645.08|2643.68|2642.08|0
1638886800000|2021-12-07 14:20:00|2643.93|2642.33|2645.93|2644.33|2647.18|2645.58|2643.43|2641.83|0
1638887100000|2021-12-07 14:25:00|2646.18|2644.58|2648.43|2646.83|2649.43|2647.83|2646.18|2644.58|0
1638887400000|2021-12-07 14:30:00|2649.93|2648.33|2651.93|2650.33|2657.68|2656.08|2648.68|2647.08|0
1638887700000|2021-12-07 14:35:00|2652.68|2651.08|2654.93|2653.33|2660.18|2658.58|2652.68|2651.08|0
1638888000000|2021-12-07 14:40:00|2655.18|2653.58|2662.68|2661.08|2662.93|2661.33|2653.93|2652.33|0
1638888300000|2021-12-07 14:45:00|2663.68|2662.08|2667.68|2666.08|2668.18|2666.58|2663.68|2662.08|0
1638888600000|2021-12-07 14:50:00|2668.43|2666.83|2671.93|2670.33|2673.68|2672.08|2666.18|2664.58|0
1638888900000|2021-12-07 14:55:00|2672.18|2670.58|2676.43|2674.83|2676.43|2674.83|2671.18|2669.58|0
1638889200000|2021-12-07 15:00:00|2677.43|2675.83|2674.43|2672.83|2678.68|2677.08|2674.18|2672.58|0
1638889500000|2021-12-07 15:05:00|2675.68|2674.08|2678.68|2677.08|2678.68|2677.08|2674.18|2672.58|0
1638889800000|2021-12-07 15:10:00|2679.18|2677.58|2683.93|2682.33|2684.18|2682.58|2678.18|2676.58|0
1638890100000|2021-12-07 15:15:00|2684.18|2682.58|2683.68|2682.08|2685.18|2683.58|2682.18|2680.58|0
1638890400000|2021-12-07 15:20:00|2683.93|2682.33|2681.43|2679.83|2685.68|2684.08|2681.43|2679.83|0
1638890700000|2021-12-07 15:25:00|2682.18|2680.58|2679.43|2677.83|2683.68|2682.08|2679.43|2677.83|0
1638891000000|2021-12-07 15:30:00|2680.68|2679.08|2682.93|2681.33|2683.18|2681.58|2680.68|2679.08|0
1638891300000|2021-12-07 15:35:00|2682.68|2681.08|2683.93|2682.33|2684.93|2683.33|2682.18|2680.58|0
1638891600000|2021-12-07 15:40:00|2683.68|2682.08|2688.18|2686.58|2688.43|2686.83|2683.43|2681.83|0
1638891900000|2021-12-07 15:45:00|2687.93|2686.33|2688.18|2686.58|2689.43|2687.83|2686.43|2684.83|0
1638892200000|2021-12-07 15:50:00|2688.43|2686.83|2688.93|2687.33|2691.68|2690.08|2687.43|2685.83|0
1638892500000|2021-12-07 15:55:00|2689.18|2687.58|2689.3|2687.7|2689.93|2688.33|2687.43|2685.83|0
1638892800000|2021-12-07 16:00:00|2689.43|2687.83|2692.18|2690.58|2693.18|2691.58|2689.43|2687.83|0
1638893100000|2021-12-07 16:05:00|2692.43|2690.83|2692.43|2690.83|2692.93|2691.33|2691.18|2689.58|0
1638893400000|2021-12-07 16:10:00|2692.68|2691.08|2686.43|2684.83|2692.68|2691.08|2686.18|2684.58|0
1638893700000|2021-12-07 16:15:00|2686.18|2684.58|2688.18|2686.58|2688.93|2687.33|2685.18|2683.58|0
1638894000000|2021-12-07 16:20:00|2688.43|2686.83|2686.18|2684.58|2688.68|2687.08|2685.18|2683.58|0
1638894300000|2021-12-07 16:25:00|2686.43|2684.83|2687.68|2686.08|2687.93|2686.33|2685.43|2683.83|0
1638894600000|2021-12-07 16:30:00|2687.43|2685.83|2688.43|2686.83|2689.18|2687.58|2684.93|2683.33|0
1638894900000|2021-12-07 16:35:00|2688.18|2686.58|2689.68|2688.08|2690.43|2688.83|2687.68|2686.08|0
1638895200000|2021-12-07 16:40:00|2689.93|2688.33|2688.18|2686.58|2690.68|2689.08|2687.68|2686.08|0
1638895500000|2021-12-07 16:45:00|2687.93|2686.33|2685.68|2684.08|2688.68|2687.08|2685.43|2683.83|0
1638895800000|2021-12-07 16:50:00|2685.93|2684.33|2686.43|2684.83|2688.18|2686.58|2685.68|2684.08|0
1638896100000|2021-12-07 16:55:00|2686.18|2684.58|2685.68|2684.08|2687.68|2686.08|2685.68|2684.08|0
1638896400000|2021-12-07 17:00:00|2685.93|2684.33|2687.05|2685.45|2687.18|2685.58|2685.68|2684.08|0
1638896700000|2021-12-07 17:05:00|2687.18|2685.58|2686.68|2685.08|2688.93|2687.33|2685.43|2683.83|0
1638897000000|2021-12-07 17:10:00|2686.43|2684.83|2687.93|2686.33|2688.43|2686.83|2686.43|2684.83|0
1638897300000|2021-12-07 17:15:00|2688.18|2686.58|2684.93|2683.33|2688.68|2687.08|2684.18|2682.58|0
1638897600000|2021-12-07 17:20:00|2684.68|2683.08|2685.93|2684.33|2686.68|2685.08|2684.43|2682.83|0
1638897900000|2021-12-07 17:25:00|2685.68|2684.08|2685.93|2684.33|2687.18|2685.58|2685.18|2683.58|0
1638898200000|2021-12-07 17:30:00|2685.68|2684.08|2687.43|2685.83|2687.68|2686.08|2685.68|2684.08|0
1638898500000|2021-12-07 17:35:00|2687.18|2685.58|2688.18|2686.58|2688.18|2686.58|2686.93|2685.33|0
1638898800000|2021-12-07 17:40:00|2687.93|2686.33|2686.93|2685.33|2688.18|2686.58|2686.68|2685.08|0
1638899100000|2021-12-07 17:45:00|2686.68|2685.08|2687.93|2686.33|2688.18|2686.58|2686.68|2685.08|0
1638899400000|2021-12-07 17:50:00|2687.68|2686.08|2688.43|2686.83|2689.43|2687.83|2687.68|2686.08|0
1638899700000|2021-12-07 17:55:00|2688.68|2687.08|2690.68|2689.08|2691.18|2689.58|2688.68|2687.08|0
1638900000000|2021-12-07 18:00:00|2690.43|2688.83|2688.43|2686.83|2690.43|2688.83|2688.43|2686.83|0
1638900300000|2021-12-07 18:05:00|2688.68|2687.08|2685.68|2684.08|2689.43|2687.83|2685.43|2683.83|0
1638900600000|2021-12-07 18:10:00|2685.93|2684.33|2683.68|2682.08|2685.93|2684.33|2682.68|2681.08|0
1638900900000|2021-12-07 18:15:00|2683.93|2682.33|2687.43|2685.83|2687.43|2685.83|2683.93|2682.33|0
1638901200000|2021-12-07 18:20:00|2687.18|2685.58|2686.93|2685.33|2688.18|2686.58|2686.93|2685.33|0
1638901500000|2021-12-07 18:25:00|2686.68|2685.08|2686.68|2685.08|2687.68|2686.08|2685.93|2684.33|0
1638901800000|2021-12-07 18:30:00|2687.18|2685.58|2687.43|2685.83|2687.93|2686.33|2685.68|2684.08|0
1638902100000|2021-12-07 18:35:00|2687.68|2686.08|2687.68|2686.08|2687.93|2686.33|2686.18|2684.58|0
1638902400000|2021-12-07 18:40:00|2687.43|2685.83|2688.93|2687.33|2689.68|2688.08|2686.93|2685.33|0
1638902700000|2021-12-07 18:45:00|2688.68|2687.08|2689.43|2687.83|2689.68|2688.08|2688.43|2686.83|0
1638903000000|2021-12-07 18:50:00|2689.18|2687.58|2690.18|2688.58|2692.18|2690.58|2689.18|2687.58|0
1638903300000|2021-12-07 18:55:00|2689.93|2688.33|2689.43|2687.83|2690.18|2688.58|2688.68|2687.08|0
1638903600000|2021-12-07 19:00:00|2689.18|2687.58|2687.43|2685.83|2689.18|2687.58|2685.68|2684.08|0
1638903900000|2021-12-07 19:05:00|2687.18|2685.58|2687.43|2685.83|2687.68|2686.08|2686.68|2685.08|0
1638904200000|2021-12-07 19:10:00|2687.18|2685.58|2687.43|2685.83|2688.43|2686.83|2686.43|2684.83|0
1638904500000|2021-12-07 19:15:00|2687.18|2685.58|2686.93|2685.33|2687.68|2686.08|2686.43|2684.83|0
1638904800000|2021-12-07 19:20:00|2686.68|2685.08|2687.18|2685.58|2687.43|2685.83|2685.93|2684.33|0
1638905100000|2021-12-07 19:25:00|2686.93|2685.33|2687.68|2686.08|2689.68|2688.08|2686.93|2685.33|0
1638905400000|2021-12-07 19:30:00|2687.18|2685.58|2686.18|2684.58|2687.68|2686.08|2686.18|2684.58|0
1638905700000|2021-12-07 19:35:00|2686.68|2685.08|2684.18|2682.58|2686.93|2685.33|2682.68|2681.08|0
1638906000000|2021-12-07 19:40:00|2684.43|2682.83|2686.55|2684.95|2686.68|2685.08|2683.93|2682.33|0
1638906300000|2021-12-07 19:45:00|2686.68|2685.08|2686.18|2684.58|2687.43|2685.83|2683.93|2682.33|0
1638906600000|2021-12-07 19:50:00|2685.68|2684.08|2687.68|2686.08|2688.18|2686.58|2685.18|2683.58|0
1638906900000|2021-12-07 19:55:00|2687.43|2685.83|2686.18|2684.58|2688.68|2687.08|2684.93|2683.33|0
1638907200000|2021-12-07 20:00:00|2685.68|2684.08|2687.43|2685.83|2687.93|2686.33|2684.43|2682.83|0
1638907500000|2021-12-07 20:05:00|2687.68|2686.08|2686.43|2684.83|2689.68|2688.08|2685.93|2684.33|0
1638907800000|2021-12-07 20:10:00|2686.68|2685.08|2683.68|2682.08|2686.68|2685.08|2682.68|2681.08|0
1638908100000|2021-12-07 20:15:00|2683.93|2682.33|2683.55|2681.95|2685.68|2684.08|2683.43|2681.83|0
1638908400000|2021-12-07 20:20:00|2683.43|2681.83|2678.68|2677.08|2684.68|2683.08|2678.68|2677.08|0
1638908700000|2021-12-07 20:25:00|2678.93|2677.33|2677.43|2675.83|2680.43|2678.83|2677.43|2675.83|0
1638909000000|2021-12-07 20:30:00|2677.18|2675.58|2676.68|2675.08|2679.68|2678.08|2675.93|2674.33|0
1638909300000|2021-12-07 20:35:00|2676.18|2674.58|2672.93|2671.33|2677.18|2675.58|2672.68|2671.08|0
1638909600000|2021-12-07 20:40:00|2673.18|2671.58|2676.18|2674.58|2677.18|2675.58|2672.43|2670.83|0
1638909900000|2021-12-07 20:45:00|2675.93|2674.33|2674.68|2673.08|2677.18|2675.58|2672.43|2670.83|0
1638910200000|2021-12-07 20:50:00|2674.43|2672.83|2677.18|2675.58|2677.93|2676.33|2667.18|2665.58|0
1638910500000|2021-12-07 20:55:00|2676.93|2675.33|2684.68|2683.08|2686.68|2685.08|2675.93|2674.33|0
1638910800000|2021-12-07 21:00:00|2685.93|2684.33|2688.18|2686.58|2691.18|2689.58|2685.93|2684.33|0
1638911100000|2021-12-07 21:05:00|2688.43|2686.83|2692.43|2690.83|2693.43|2691.83|2688.43|2686.83|0
1638911400000|2021-12-07 21:10:00|2691.93|2690.33|2692.18|2690.58|2693.18|2691.58|2690.68|2689.08|0
1638911700000|2021-12-07 21:15:00|2691.38|2689.38|2696.63|2694.63|2697.63|2695.63|2691.38|2689.38|0
1638912000000|2021-12-07 21:20:00|2696.38|2694.38|2695.63|2693.63|2696.63|2694.63|2694.88|2692.88|0
1638912300000|2021-12-07 21:25:00|2695.88|2693.88|2695.63|2693.63|2696.63|2694.63|2695.63|2693.63|0
1638912600000|2021-12-07 21:30:00|2695.88|2693.88|2696.88|2694.88|2697.63|2695.63|2695.63|2693.63|0
1638912900000|2021-12-07 21:35:00|2697.13|2695.13|2696.13|2694.13|2697.13|2695.13|2696.13|2694.13|0
1638913200000|2021-12-07 21:40:00|2696.38|2694.38|2698.13|2696.13|2698.13|2696.13|2696.38|2694.38|0
1638913500000|2021-12-07 21:45:00|2697.88|2695.88|2696.63|2694.63|2698.13|2696.13|2696.63|2694.63|0
1638913800000|2021-12-07 21:50:00|2696.38|2694.38|2696.63|2694.63|2697.38|2695.38|2696.38|2694.38|0
1638914100000|2021-12-07 21:55:00|2696.38|2694.38|2696|2694|2696.88|2694.88|2696|2694|0
1638914400000|2021-12-07 22:00:00|2696.25|2694.25|2696.23|2694.23|2696.52|2694.52|2696.23|2694.23|0
1638914700000|2021-12-07 22:05:00|2696.34|2694.34|2696.34|2694.34|2696.52|2694.52|2696.27|2694.27|0
1638915000000|2021-12-07 22:10:00|2696.3|2694.3|2696.52|2694.52|2696.52|2694.52|2696.3|2694.3|0
1638915300000|2021-12-07 22:15:00|2696.49|2694.49|2696.38|2694.38|2696.49|2694.49|2696.3|2694.3|0
1638915600000|2021-12-07 22:20:00|2696.27|2694.27|2696.96|2694.96|2697.33|2695.33|2696.27|2694.27|0
1638915900000|2021-12-07 22:25:00|2697.44|2695.44|2697.11|2695.11|2697.44|2695.44|2696.71|2694.71|0
1638916200000|2021-12-07 22:30:00|2697.14|2695.14|2697.07|2695.07|2697.14|2695.14|2696.56|2694.56|0
1638916500000|2021-12-07 22:35:00|2697.11|2695.11|2696.71|2694.71|2697.14|2695.14|2696.71|2694.71|0
1638916800000|2021-12-07 22:40:00|2696.63|2694.63|2696.45|2694.45|2696.74|2694.74|2696.45|2694.45|0
1638917100000|2021-12-07 22:45:00|2696.49|2694.49|2696.56|2694.56|2696.96|2694.96|2696.49|2694.49|0
1638917400000|2021-12-07 22:50:00|2696.6|2694.6|2697.33|2695.33|2697.69|2695.69|2696.6|2694.6|0
1638917700000|2021-12-07 22:55:00|2697.36|2695.36|2697.11|2695.11|2697.55|2695.55|2697|2695|0
1638918000000|2021-12-07 23:00:00|2696.75|2694.75|2691.38|2689.38|2697.75|2695.75|2690.75|2688.75|0
1638918300000|2021-12-07 23:05:00|2691.13|2689.13|2690.13|2688.13|2691.63|2689.63|2690|2688|0
1638918600000|2021-12-07 23:10:00|2690.38|2688.38|2690.13|2688.13|2690.5|2688.5|2688.63|2686.63|0
1638918900000|2021-12-07 23:15:00|2689.88|2687.88|2690.88|2688.88|2691.13|2689.13|2689.88|2687.88|0
1638919200000|2021-12-07 23:20:00|2690.63|2688.63|2690.63|2688.63|2691.25|2689.25|2689.13|2687.13|0
1638919500000|2021-12-07 23:25:00|2690.38|2688.38|2689.38|2687.38|2690.38|2688.38|2688.88|2686.88|0
1638919800000|2021-12-07 23:30:00|2689.63|2687.63|2689.38|2687.38|2689.88|2687.88|2689.13|2687.13|0
1638920100000|2021-12-07 23:35:00|2689.25|2687.25|2690.75|2688.75|2691.38|2689.38|2689.13|2687.13|0
1638920400000|2021-12-07 23:40:00|2690.63|2688.63|2690.63|2688.63|2691.38|2689.38|2690|2688|0
1638920700000|2021-12-07 23:45:00|2690.13|2688.13|2691.13|2689.13|2692.63|2690.63|2689.88|2687.88|0
1638921000000|2021-12-07 23:50:00|2691|2689|2691.63|2689.63|2691.88|2689.88|2690.63|2688.63|0
1638921300000|2021-12-07 23:55:00|2691.5|2689.5|2690.63|2688.63|2692.13|2690.13|2689.63|2687.63|0
1638921600000|2021-12-08 00:00:00|2690.38|2688.38|2689.38|2687.38|2690.63|2688.63|2688.38|2686.38|0
1638921900000|2021-12-08 00:05:00|2689.5|2687.5|2688.13|2686.13|2689.5|2687.5|2687.13|2685.13|0
1638922200000|2021-12-08 00:10:00|2687.88|2685.88|2686.88|2684.88|2688.13|2686.13|2686.13|2684.13|0
1638922500000|2021-12-08 00:15:00|2686.63|2684.63|2686.25|2684.25|2687.38|2685.38|2685.38|2683.38|0
1638922800000|2021-12-08 00:20:00|2686.38|2684.38|2685|2683|2686.88|2684.88|2684.38|2682.38|0
1638923100000|2021-12-08 00:25:00|2685.13|2683.13|2688.88|2686.88|2688.88|2686.88|2685.13|2683.13|0
1638923400000|2021-12-08 00:30:00|2689|2687|2691.75|2689.75|2691.88|2689.88|2689|2687|0
1638923700000|2021-12-08 00:35:00|2691.63|2689.63|2690.63|2688.63|2691.88|2689.88|2690.38|2688.38|0
1638924000000|2021-12-08 00:40:00|2690.88|2688.88|2693.38|2691.38|2693.5|2691.5|2690.63|2688.63|0
1638924300000|2021-12-08 00:45:00|2693.13|2691.13|2693.63|2691.63|2694.63|2692.63|2692.88|2690.88|0
1638924600000|2021-12-08 00:50:00|2693.75|2691.75|2695.63|2693.63|2695.63|2693.63|2693.75|2691.75|0
1638924900000|2021-12-08 00:55:00|2695.38|2693.38|2700.88|2698.88|2700.88|2698.88|2695.38|2693.38|0
1638925200000|2021-12-08 01:00:00|2701.63|2699.63|2697.63|2695.63|2701.63|2699.63|2697.38|2695.38|0
1638925500000|2021-12-08 01:05:00|2697.88|2695.88|2696.38|2694.38|2697.88|2695.88|2694.88|2692.88|0
1638925800000|2021-12-08 01:10:00|2696.13|2694.13|2697.25|2695.25|2697.88|2695.88|2695.75|2693.75|0
1638926100000|2021-12-08 01:15:00|2697.38|2695.38|2696.88|2694.88|2697.88|2695.88|2696.38|2694.38|0
1638926400000|2021-12-08 01:20:00|2696.63|2694.63|2694.88|2692.88|2696.63|2694.63|2694.13|2692.13|0
1638926700000|2021-12-08 01:25:00|2694.38|2692.38|2695.38|2693.38|2696.13|2694.13|2694.38|2692.38|0
1638927000000|2021-12-08 01:30:00|2695.5|2693.5|2693.13|2691.13|2696.13|2694.13|2691.88|2689.88|0
1638927300000|2021-12-08 01:35:00|2693.38|2691.38|2693.88|2691.88|2695.63|2693.63|2693.38|2691.38|0
1638927600000|2021-12-08 01:40:00|2694|2692|2695.13|2693.13|2696.63|2694.63|2693.88|2691.88|0
1638927900000|2021-12-08 01:45:00|2695.38|2693.38|2694.13|2692.13|2695.63|2693.63|2693.88|2691.88|0
1638928200000|2021-12-08 01:50:00|2694.38|2692.38|2695.13|2693.13|2696.38|2694.38|2694.38|2692.38|0
1638928500000|2021-12-08 01:55:00|2695.5|2693.5|2695.88|2693.88|2696.38|2694.38|2695.38|2693.38|0
1638928800000|2021-12-08 02:00:00|2696.13|2694.13|2698.63|2696.63|2698.88|2696.88|2695.63|2693.63|0
1638929100000|2021-12-08 02:05:00|2698.5|2696.5|2697.88|2695.88|2698.88|2696.88|2697.63|2695.63|0
1638929400000|2021-12-08 02:10:00|2698|2696|2699.5|2697.5|2699.88|2697.88|2697.63|2695.63|0
1638929700000|2021-12-08 02:15:00|2699.63|2697.63|2703.13|2701.13|2705.63|2703.63|2699.38|2697.38|0
1638930000000|2021-12-08 02:20:00|2703.25|2701.25|2701.13|2699.13|2703.63|2701.63|2701.13|2699.13|0
1638930300000|2021-12-08 02:25:00|2700.88|2698.88|2700.63|2698.63|2701.13|2699.13|2699.88|2697.88|0
1638930600000|2021-12-08 02:30:00|2700.38|2698.38|2701.25|2699.25|2701.63|2699.63|2698.13|2696.13|0
1638930900000|2021-12-08 02:35:00|2701.13|2699.13|2702|2700|2702.38|2700.38|2701.13|2699.13|0
1638931200000|2021-12-08 02:40:00|2702.25|2700.25|2702.38|2700.38|2702.63|2700.63|2700.13|2698.13|0
1638931500000|2021-12-08 02:45:00|2702.88|2700.88|2703.5|2701.5|2705.13|2703.13|2702.38|2700.38|0
1638931800000|2021-12-08 02:50:00|2703.38|2701.38|2702.38|2700.38|2704.38|2702.38|2702.13|2700.13|0
1638932100000|2021-12-08 02:55:00|2702.63|2700.63|2702.5|2700.5|2703.13|2701.13|2701.63|2699.63|0
1638932400000|2021-12-08 03:00:00|2702.63|2700.63|2702.13|2700.13|2702.63|2700.63|2700.63|2698.63|0
1638932700000|2021-12-08 03:05:00|2701.88|2699.88|2702.13|2700.13|2702.13|2700.13|2700.88|2698.88|0
1638933000000|2021-12-08 03:10:00|2701.88|2699.88|2702|2700|2702.38|2700.38|2701.13|2699.13|0
1638933300000|2021-12-08 03:15:00|2701.88|2699.88|2702.38|2700.38|2704.13|2702.13|2701.88|2699.88|0
1638933600000|2021-12-08 03:20:00|2702.13|2700.13|2702.38|2700.38|2702.38|2700.38|2701.13|2699.13|0
1638933900000|2021-12-08 03:25:00|2701.88|2699.88|2701.38|2699.38|2703.13|2701.13|2701.13|2699.13|0
1638934200000|2021-12-08 03:30:00|2701.13|2699.13|2703.75|2701.75|2704|2702|2701.13|2699.13|0
1638934500000|2021-12-08 03:35:00|2703.88|2701.88|2704.88|2702.88|2705.13|2703.13|2702.88|2700.88|0
1638934800000|2021-12-08 03:40:00|2705|2703|2705|2703|2706.5|2704.5|2704.88|2702.88|0
1638935100000|2021-12-08 03:45:00|2704.88|2702.88|2703.88|2701.88|2705.25|2703.25|2703.63|2701.63|0
1638935400000|2021-12-08 03:50:00|2704.13|2702.13|2704.88|2702.88|2705.13|2703.13|2703.88|2701.88|0
1638935700000|2021-12-08 03:55:00|2704.75|2702.75|2703.88|2701.88|2704.88|2702.88|2703.63|2701.63|0
1638936000000|2021-12-08 04:00:00|2704.13|2702.13|2704.25|2702.25|2704.88|2702.88|2703.88|2701.88|0
1638936300000|2021-12-08 04:05:00|2704.13|2702.13|2704.38|2702.38|2705.13|2703.13|2704|2702|0
1638936600000|2021-12-08 04:10:00|2704.25|2702.25|2705.13|2703.13|2705.63|2703.63|2703.88|2701.88|0
1638936900000|2021-12-08 04:15:00|2705.25|2703.25|2705.13|2703.13|2705.88|2703.88|2705.13|2703.13|0
1638937200000|2021-12-08 04:20:00|2704.88|2702.88|2705.38|2703.38|2705.88|2703.88|2704.88|2702.88|0
1638937500000|2021-12-08 04:25:00|2705.63|2703.63|2705.38|2703.38|2705.88|2703.88|2705.13|2703.13|0
1638937800000|2021-12-08 04:30:00|2705.5|2703.5|2705.38|2703.38|2705.88|2703.88|2705.13|2703.13|0
1638938100000|2021-12-08 04:35:00|2705.63|2703.63|2704.13|2702.13|2705.63|2703.63|2703.88|2701.88|0
1638938400000|2021-12-08 04:40:00|2703.88|2701.88|2703.88|2701.88|2704.13|2702.13|2702.88|2700.88|0
1638938700000|2021-12-08 04:45:00|2704.13|2702.13|2702.88|2700.88|2704.13|2702.13|2702.75|2700.75|0
1638939000000|2021-12-08 04:50:00|2703.13|2701.13|2701.38|2699.38|2703.13|2701.13|2701.38|2699.38|0
1638939300000|2021-12-08 04:55:00|2701.5|2699.5|2703.13|2701.13|2703.63|2701.63|2701.13|2699.13|0
1638939600000|2021-12-08 05:00:00|2703.25|2701.25|2702.88|2700.88|2704.38|2702.38|2702.63|2700.63|0
1638939900000|2021-12-08 05:05:00|2702.75|2700.75|2700.88|2698.88|2702.88|2700.88|2700.38|2698.38|0
1638940200000|2021-12-08 05:10:00|2701.38|2699.38|2700.38|2698.38|2701.38|2699.38|2699.38|2697.38|0
1638940500000|2021-12-08 05:15:00|2700.5|2698.5|2699.88|2697.88|2700.88|2698.88|2699.63|2697.63|0
1638940800000|2021-12-08 05:20:00|2700.13|2698.13|2699.63|2697.63|2700.63|2698.63|2699.38|2697.38|0
1638941100000|2021-12-08 05:25:00|2699.75|2697.75|2701.38|2699.38|2701.63|2699.63|2699.63|2697.63|0
1638941400000|2021-12-08 05:30:00|2701.13|2699.13|2699.38|2697.38|2701.13|2699.13|2698.63|2696.63|0
1638941700000|2021-12-08 05:35:00|2699.25|2697.25|2700.13|2698.13|2700.5|2698.5|2699.13|2697.13|0
1638942000000|2021-12-08 05:40:00|2700|2698|2699.63|2697.63|2700.38|2698.38|2699.38|2697.38|0
1638942300000|2021-12-08 05:45:00|2699.38|2697.38|2699.38|2697.38|2699.63|2697.63|2698.63|2696.63|0
1638942600000|2021-12-08 05:50:00|2699.25|2697.25|2700.38|2698.38|2700.63|2698.63|2699.25|2697.25|0
1638942900000|2021-12-08 05:55:00|2700.63|2698.63|2704.38|2702.38|2704.63|2702.63|2700.5|2698.5|0
1638943200000|2021-12-08 06:00:00|2704.13|2702.13|2703.25|2701.25|2704.88|2702.88|2701.88|2699.88|0
1638943500000|2021-12-08 06:05:00|2703.38|2701.38|2702.75|2700.75|2703.38|2701.38|2702.13|2700.13|0
1638943800000|2021-12-08 06:10:00|2702.88|2700.88|2700.75|2698.75|2703.13|2701.13|2700.63|2698.63|0
1638944100000|2021-12-08 06:15:00|2700.88|2698.88|2701.75|2699.75|2702.13|2700.13|2700.88|2698.88|0
1638944400000|2021-12-08 06:20:00|2701.63|2699.63|2700.63|2698.63|2702.88|2700.88|2700.63|2698.63|0
1638944700000|2021-12-08 06:25:00|2701.13|2699.13|2702.63|2700.63|2702.63|2700.63|2700.75|2698.75|0
1638945000000|2021-12-08 06:30:00|2702.38|2700.38|2702.13|2700.13|2703|2701|2701.38|2699.38|0
1638945300000|2021-12-08 06:35:00|2701.88|2699.88|2699.88|2697.88|2701.88|2699.88|2699.88|2697.88|0
1638945600000|2021-12-08 06:40:00|2699.75|2697.75|2699.63|2697.63|2700.38|2698.38|2699.13|2697.13|0
1638945900000|2021-12-08 06:45:00|2699.5|2697.5|2700.38|2698.38|2700.63|2698.63|2699.13|2697.13|0
1638946200000|2021-12-08 06:50:00|2700.25|2698.25|2699.63|2697.63|2701.13|2699.13|2699.38|2697.38|0
1638946500000|2021-12-08 06:55:00|2699.88|2697.88|2700.13|2698.13|2700.63|2698.63|2699.38|2697.38|0
1638946800000|2021-12-08 07:00:00|2699.75|2697.75|2698.5|2696.5|2701.75|2699.75|2698.38|2696.38|0
1638947100000|2021-12-08 07:05:00|2698.63|2696.63|2695.63|2693.63|2700.13|2698.13|2695.5|2693.5|0
1638947400000|2021-12-08 07:10:00|2695.75|2693.75|2697|2695|2697.13|2695.13|2694.38|2692.38|0
1638947700000|2021-12-08 07:15:00|2697.13|2695.13|2696.25|2694.25|2697.13|2695.13|2695.63|2693.63|0
1638948000000|2021-12-08 07:20:00|2696.38|2694.38|2694.38|2692.38|2696.38|2694.38|2694.38|2692.38|0
1638948300000|2021-12-08 07:25:00|2693.88|2691.88|2693.38|2691.38|2694.88|2692.88|2691.88|2689.88|0
1638948600000|2021-12-08 07:30:00|2693.63|2691.63|2693.88|2691.88|2694.13|2692.13|2692.63|2690.63|0
1638948900000|2021-12-08 07:35:00|2694.13|2692.13|2694.38|2692.38|2695.63|2693.63|2693.5|2691.5|0
1638949200000|2021-12-08 07:40:00|2694.13|2692.13|2693.88|2691.88|2694.63|2692.63|2692.88|2690.88|0
1638949500000|2021-12-08 07:45:00|2694.13|2692.13|2696.13|2694.13|2696.63|2694.63|2693.63|2691.63|0
1638949800000|2021-12-08 07:50:00|2696.5|2694.5|2695.38|2693.38|2696.63|2694.63|2694.88|2692.88|0
1638950100000|2021-12-08 07:55:00|2695.63|2693.63|2697.63|2695.63|2697.88|2695.88|2695.63|2693.63|0
1638950400000|2021-12-08 08:00:00|2697.5|2695.5|2697.88|2695.88|2700.38|2698.38|2695.88|2693.88|0
1638950700000|2021-12-08 08:05:00|2698.68|2697.08|2698.68|2697.08|2700.43|2698.83|2697.68|2696.08|0
1638951000000|2021-12-08 08:10:00|2698.43|2696.83|2695.68|2694.08|2700.43|2698.83|2695.68|2694.08|0
1638951300000|2021-12-08 08:15:00|2696.18|2694.58|2694.93|2693.33|2696.18|2694.58|2693.18|2691.58|0
1638951600000|2021-12-08 08:20:00|2694.68|2693.08|2696.55|2694.95|2696.8|2695.2|2692.93|2691.33|0
1638951900000|2021-12-08 08:25:00|2696.43|2694.83|2698.18|2696.58|2699.68|2698.08|2695.93|2694.33|0
1638952200000|2021-12-08 08:30:00|2697.93|2696.33|2701.3|2699.7|2701.43|2699.83|2696.68|2695.08|0
1638952500000|2021-12-08 08:35:00|2701.43|2699.83|2701.18|2699.58|2702.3|2700.7|2700.18|2698.58|0
1638952800000|2021-12-08 08:40:00|2700.93|2699.33|2700.93|2699.33|2701.18|2699.58|2699.93|2698.33|0
1638953100000|2021-12-08 08:45:00|2700.68|2699.08|2699.43|2697.83|2701.43|2699.83|2699.05|2697.45|0
1638953400000|2021-12-08 08:50:00|2699.3|2697.7|2699.93|2698.33|2700.3|2698.7|2697.68|2696.08|0
1638953700000|2021-12-08 08:55:00|2700.18|2698.58|2702.18|2700.58|2702.18|2700.58|2699.43|2697.83|0
1638954000000|2021-12-08 09:00:00|2701.93|2700.33|2700.68|2699.08|2701.93|2700.33|2699.43|2697.83|0
1638954300000|2021-12-08 09:05:00|2700.43|2698.83|2700.93|2699.33|2701.93|2700.33|2699.68|2698.08|0
1638954600000|2021-12-08 09:10:00|2700.68|2699.08|2699.18|2697.58|2700.8|2699.2|2698.43|2696.83|0
1638954900000|2021-12-08 09:15:00|2698.68|2697.08|2697.68|2696.08|2699.18|2697.58|2697.43|2695.83|0
1638955200000|2021-12-08 09:20:00|2697.93|2696.33|2697.18|2695.58|2698.93|2697.33|2695.93|2694.33|0
1638955500000|2021-12-08 09:25:00|2697.43|2695.83|2695.68|2694.08|2697.93|2696.33|2695.55|2693.95|0
1638955800000|2021-12-08 09:30:00|2695.8|2694.2|2694.43|2692.83|2695.93|2694.33|2693.93|2692.33|0
1638956100000|2021-12-08 09:35:00|2694.18|2692.58|2697.93|2696.33|2697.93|2696.33|2693.93|2692.33|0
1638956400000|2021-12-08 09:40:00|2698.18|2696.58|2696.93|2695.33|2698.43|2696.83|2696.93|2695.33|0
1638956700000|2021-12-08 09:45:00|2696.68|2695.08|2694.68|2693.08|2696.93|2695.33|2693.43|2691.83|0
1638957000000|2021-12-08 09:50:00|2695.18|2693.58|2694.8|2693.2|2695.68|2694.08|2694.43|2692.83|0
1638957300000|2021-12-08 09:55:00|2694.68|2693.08|2695.93|2694.33|2696.93|2695.33|2694.68|2693.08|0
1638957600000|2021-12-08 10:00:00|2696.43|2694.83|2695.18|2693.58|2696.68|2695.08|2695.05|2693.45|0
1638957900000|2021-12-08 10:05:00|2695.05|2693.45|2696.43|2694.83|2696.43|2694.83|2694.43|2692.83|0
1638958200000|2021-12-08 10:10:00|2696.18|2694.58|2696.43|2694.83|2696.68|2695.08|2695.68|2694.08|0
1638958500000|2021-12-08 10:15:00|2696.18|2694.58|2696.18|2694.58|2696.43|2694.83|2695.43|2693.83|0
1638958800000|2021-12-08 10:20:00|2696.43|2694.83|2695.93|2694.33|2696.68|2695.08|2695.8|2694.2|0
1638959100000|2021-12-08 10:25:00|2695.68|2694.08|2693.68|2692.08|2695.93|2694.33|2693.68|2692.08|0
1638959400000|2021-12-08 10:30:00|2693.43|2691.83|2691.68|2690.08|2693.93|2692.33|2690.93|2689.33|0
1638959700000|2021-12-08 10:35:00|2691.43|2689.83|2687.18|2685.58|2691.43|2689.83|2686.68|2685.08|0
1638960000000|2021-12-08 10:40:00|2687.43|2685.83|2688.18|2686.58|2689.68|2688.08|2686.05|2684.45|0
1638960300000|2021-12-08 10:45:00|2687.93|2686.33|2687.93|2686.33|2689.05|2687.45|2686.18|2684.58|0
1638960600000|2021-12-08 10:50:00|2688.18|2686.58|2687.43|2685.83|2688.93|2687.33|2686.93|2685.33|0
1638960900000|2021-12-08 10:55:00|2687.68|2686.08|2685.93|2684.33|2688.68|2687.08|2685.93|2684.33|0
1638961200000|2021-12-08 11:00:00|2685.43|2683.83|2682.93|2681.33|2686.68|2685.08|2682.93|2681.33|0
1638961500000|2021-12-08 11:05:00|2683.18|2681.58|2684.93|2683.33|2684.93|2683.33|2682.18|2680.58|0
1638961800000|2021-12-08 11:10:00|2685.18|2683.58|2689.3|2687.7|2690.93|2689.33|2685.18|2683.58|0
1638962100000|2021-12-08 11:15:00|2689.18|2687.58|2689.18|2687.58|2690.43|2688.83|2687.68|2686.08|0
1638962400000|2021-12-08 11:20:00|2689.05|2687.45|2687.93|2686.33|2691.68|2690.08|2687.68|2686.08|0
1638962700000|2021-12-08 11:25:00|2687.68|2686.08|2688.18|2686.58|2688.93|2687.33|2687.18|2685.58|0
1638963000000|2021-12-08 11:30:00|2687.68|2686.08|2689.18|2687.58|2690.18|2688.58|2687.55|2685.95|0
1638963300000|2021-12-08 11:35:00|2689.43|2687.83|2689.93|2688.33|2690.18|2688.58|2687.68|2686.08|0
1638963600000|2021-12-08 11:40:00|2690.18|2688.58|2691.43|2689.83|2691.93|2690.33|2688.93|2687.33|0
1638963900000|2021-12-08 11:45:00|2691.3|2689.7|2701.43|2699.83|2708.93|2707.33|2687.18|2685.58|0
1638964200000|2021-12-08 11:50:00|2701.68|2700.08|2709.43|2707.83|2710.18|2708.58|2699.93|2698.33|0
1638964500000|2021-12-08 11:55:00|2709.68|2708.08|2703.68|2702.08|2712.3|2710.7|2703.68|2702.08|0
1638964800000|2021-12-08 12:00:00|2705.43|2703.83|2708.18|2706.58|2710.55|2708.95|2704.93|2703.33|0
1638965100000|2021-12-08 12:05:00|2708.43|2706.83|2701.43|2699.83|2709.18|2707.58|2701.43|2699.83|0
1638965400000|2021-12-08 12:10:00|2701.68|2700.08|2699.93|2698.33|2701.68|2700.08|2697.68|2696.08|0
1638965700000|2021-12-08 12:15:00|2700.18|2698.58|2699.18|2697.58|2700.43|2698.83|2695.68|2694.08|0
1638966000000|2021-12-08 12:20:00|2698.93|2697.33|2697.68|2696.08|2699.93|2698.33|2697.18|2695.58|0
1638966300000|2021-12-08 12:25:00|2697.55|2695.95|2699.93|2698.33|2700.68|2699.08|2696.93|2695.33|0
1638966600000|2021-12-08 12:30:00|2699.43|2697.83|2700.18|2698.58|2700.93|2699.33|2698.68|2697.08|0
1638966900000|2021-12-08 12:35:00|2700.05|2698.45|2698.8|2697.2|2700.68|2699.08|2697.68|2696.08|0
1638967200000|2021-12-08 12:40:00|2698.93|2697.33|2695.18|2693.58|2699.43|2697.83|2694.93|2693.33|0
1638967500000|2021-12-08 12:45:00|2694.68|2693.08|2693.18|2691.58|2695.55|2693.95|2691.93|2690.33|0
1638967800000|2021-12-08 12:50:00|2693.43|2691.83|2694.68|2693.08|2695.43|2693.83|2692.93|2691.33|0
1638968100000|2021-12-08 12:55:00|2694.18|2692.58|2696.3|2694.7|2696.43|2694.83|2693.43|2691.83|0
1638968400000|2021-12-08 13:00:00|2696.68|2695.08|2694.43|2692.83|2696.68|2695.08|2693.18|2691.58|0
1638968700000|2021-12-08 13:05:00|2693.93|2692.33|2694.43|2692.83|2696.68|2695.08|2693.68|2692.08|0
1638969000000|2021-12-08 13:10:00|2694.93|2693.33|2696.93|2695.33|2697.43|2695.83|2694.68|2693.08|0
1638969300000|2021-12-08 13:15:00|2696.43|2694.83|2695.43|2693.83|2697.43|2695.83|2695.43|2693.83|0
1638969600000|2021-12-08 13:20:00|2695.18|2693.58|2693.18|2691.58|2695.43|2693.83|2693.18|2691.58|0
1638969900000|2021-12-08 13:25:00|2693.43|2691.83|2694.93|2693.33|2696.43|2694.83|2693.43|2691.83|0
1638970200000|2021-12-08 13:30:00|2694.18|2692.58|2694.18|2692.58|2695.18|2693.58|2693.18|2691.58|0
1638970500000|2021-12-08 13:35:00|2694.3|2692.7|2692.43|2690.83|2694.68|2693.08|2691.68|2690.08|0
1638970800000|2021-12-08 13:40:00|2692.18|2690.58|2693.43|2691.83|2694.18|2692.58|2691.68|2690.08|0
1638971100000|2021-12-08 13:45:00|2693.18|2691.58|2692.93|2691.33|2694.18|2692.58|2691.68|2690.08|0
1638971400000|2021-12-08 13:50:00|2692.68|2691.08|2692.93|2691.33|2693.43|2691.83|2691.43|2689.83|0
1638971700000|2021-12-08 13:55:00|2692.68|2691.08|2693.18|2691.58|2693.43|2691.83|2692.18|2690.58|0
1638972000000|2021-12-08 14:00:00|2692.93|2691.33|2690.18|2688.58|2693.68|2692.08|2690.18|2688.58|0
1638972300000|2021-12-08 14:05:00|2689.93|2688.33|2689.43|2687.83|2691.43|2689.83|2689.43|2687.83|0
1638972600000|2021-12-08 14:10:00|2689.68|2688.08|2689.68|2688.08|2690.68|2689.08|2689.18|2687.58|0
1638972900000|2021-12-08 14:15:00|2689.43|2687.83|2689.18|2687.58|2690.68|2689.08|2689.18|2687.58|0
1638973200000|2021-12-08 14:20:00|2689.43|2687.83|2690.18|2688.58|2690.68|2689.08|2689.18|2687.58|0
1638973500000|2021-12-08 14:25:00|2690.43|2688.83|2690.93|2689.33|2691.68|2690.08|2690.18|2688.58|0
1638973800000|2021-12-08 14:30:00|2692.68|2691.08|2688.68|2687.08|2693.43|2691.83|2682.43|2680.83|0
1638974100000|2021-12-08 14:35:00|2688.43|2686.83|2680.93|2679.33|2690.43|2688.83|2679.68|2678.08|0
1638974400000|2021-12-08 14:40:00|2681.43|2679.83|2688.18|2686.58|2690.18|2688.58|2680.93|2679.33|0
1638974700000|2021-12-08 14:45:00|2688.68|2687.08|2692.18|2690.58|2692.18|2690.58|2686.43|2684.83|0
1638975000000|2021-12-08 14:50:00|2691.18|2689.58|2692.68|2691.08|2696.93|2695.33|2690.43|2688.83|0
1638975300000|2021-12-08 14:55:00|2692.43|2690.83|2686.18|2684.58|2692.43|2690.83|2684.68|2683.08|0
1638975600000|2021-12-08 15:00:00|2685.05|2683.45|2688.18|2686.58|2691.55|2689.95|2685.05|2683.45|0
1638975900000|2021-12-08 15:05:00|2687.68|2686.08|2684.68|2683.08|2691.43|2689.83|2682.93|2681.33|0
1638976200000|2021-12-08 15:10:00|2684.93|2683.33|2686.18|2684.58|2689.43|2687.83|2684.18|2682.58|0
1638976500000|2021-12-08 15:15:00|2685.68|2684.08|2686.18|2684.58|2688.93|2687.33|2685.68|2684.08|0
1638976800000|2021-12-08 15:20:00|2687.18|2685.58|2690.43|2688.83|2691.93|2690.33|2686.68|2685.08|0
1638977100000|2021-12-08 15:25:00|2690.18|2688.58|2678.43|2676.83|2690.93|2689.33|2678.43|2676.83|0
1638977400000|2021-12-08 15:30:00|2680.18|2678.58|2682.18|2680.58|2687.18|2685.58|2680.18|2678.58|0
1638977700000|2021-12-08 15:35:00|2682.05|2680.45|2681.18|2679.58|2682.18|2680.58|2679.68|2678.08|0
1638978000000|2021-12-08 15:40:00|2680.68|2679.08|2680.93|2679.33|2683.18|2681.58|2678.93|2677.33|0
1638978300000|2021-12-08 15:45:00|2680.68|2679.08|2680.93|2679.33|2681.93|2680.33|2675.93|2674.33|0
1638978600000|2021-12-08 15:50:00|2680.68|2679.08|2677.93|2676.33|2681.43|2679.83|2677.43|2675.83|0
1638978900000|2021-12-08 15:55:00|2678.18|2676.58|2674.3|2672.7|2678.93|2677.33|2674.3|2672.7|0
1638979200000|2021-12-08 16:00:00|2674.93|2673.33|2674.93|2673.33|2675.68|2674.08|2672.68|2671.08|0
1638979500000|2021-12-08 16:05:00|2675.18|2673.58|2677.68|2676.08|2678.18|2676.58|2673.18|2671.58|0
1638979800000|2021-12-08 16:10:00|2677.18|2675.58|2680.43|2678.83|2681.18|2679.58|2677.18|2675.58|0
1638980100000|2021-12-08 16:15:00|2680.18|2678.58|2678.68|2677.08|2681.18|2679.58|2677.68|2676.08|0
1638980400000|2021-12-08 16:20:00|2678.93|2677.33|2679.68|2678.08|2679.93|2678.33|2677.68|2676.08|0
1638980700000|2021-12-08 16:25:00|2679.93|2678.33|2683.43|2681.83|2683.43|2681.83|2679.93|2678.33|0
1638981000000|2021-12-08 16:30:00|2683.18|2681.58|2680.93|2679.33|2685.43|2683.83|2679.18|2677.58|0
1638981300000|2021-12-08 16:35:00|2679.93|2678.33|2680.43|2678.83|2681.18|2679.58|2679.18|2677.58|0
1638981600000|2021-12-08 16:40:00|2680.68|2679.08|2681.18|2679.58|2682.93|2681.33|2679.68|2678.08|0
1638981900000|2021-12-08 16:45:00|2681.68|2680.08|2683.93|2682.33|2684.93|2683.33|2681.18|2679.58|0
1638982200000|2021-12-08 16:50:00|2684.05|2682.45|2685.18|2683.58|2687.18|2685.58|2682.93|2681.33|0
1638982500000|2021-12-08 16:55:00|2684.93|2683.33|2685.43|2683.83|2685.93|2684.33|2683.68|2682.08|0
1638982800000|2021-12-08 17:00:00|2685.18|2683.58|2684.68|2683.08|2686.18|2684.58|2682.93|2681.33|0
1638983100000|2021-12-08 17:05:00|2684.18|2682.58|2684.18|2682.58|2685.68|2684.08|2682.43|2680.83|0
1638983400000|2021-12-08 17:10:00|2684.68|2683.08|2685.43|2683.83|2686.43|2684.83|2684.18|2682.58|0
1638983700000|2021-12-08 17:15:00|2685.18|2683.58|2682.68|2681.08|2685.3|2683.7|2682.43|2680.83|0
1638984000000|2021-12-08 17:20:00|2682.8|2681.2|2682.18|2680.58|2682.93|2681.33|2679.43|2677.83|0
1638984300000|2021-12-08 17:25:00|2681.93|2680.33|2682.68|2681.08|2682.93|2681.33|2681.43|2679.83|0
1638984600000|2021-12-08 17:30:00|2682.93|2681.33|2683.43|2681.83|2684.18|2682.58|2681.93|2680.33|0
1638984900000|2021-12-08 17:35:00|2683.68|2682.08|2685.43|2683.83|2685.43|2683.83|2682.18|2680.58|0
1638985200000|2021-12-08 17:40:00|2685.18|2683.58|2687.68|2686.08|2687.93|2686.33|2685.18|2683.58|0
1638985500000|2021-12-08 17:45:00|2687.93|2686.33|2687.18|2685.58|2689.18|2687.58|2686.68|2685.08|0
1638985800000|2021-12-08 17:50:00|2687.43|2685.83|2688.43|2686.83|2688.93|2687.33|2686.68|2685.08|0
1638986100000|2021-12-08 17:55:00|2688.05|2686.45|2686.68|2685.08|2688.93|2687.33|2686.68|2685.08|0
1638986400000|2021-12-08 18:00:00|2686.8|2685.2|2687.18|2685.58|2687.68|2686.08|2685.68|2684.08|0
1638986700000|2021-12-08 18:05:00|2687.05|2685.45|2687.43|2685.83|2688.18|2686.58|2685.68|2684.08|0
1638987000000|2021-12-08 18:10:00|2687.68|2686.08|2687.68|2686.08|2688.43|2686.83|2685.93|2684.33|0
1638987300000|2021-12-08 18:15:00|2687.43|2685.83|2689.93|2688.33|2690.43|2688.83|2687.43|2685.83|0
1638987600000|2021-12-08 18:20:00|2689.68|2688.08|2688.68|2687.08|2689.68|2688.08|2687.93|2686.33|0
1638987900000|2021-12-08 18:25:00|2688.93|2687.33|2689.93|2688.33|2689.93|2688.33|2688.68|2687.08|0
1638988200000|2021-12-08 18:30:00|2689.68|2688.08|2688.93|2687.33|2689.93|2688.33|2687.93|2686.33|0
1638988500000|2021-12-08 18:35:00|2689.05|2687.45|2690.43|2688.83|2691.18|2689.58|2688.68|2687.08|0
1638988800000|2021-12-08 18:40:00|2690.18|2688.58|2693.18|2691.58|2693.43|2691.83|2689.93|2688.33|0
1638989100000|2021-12-08 18:45:00|2693.43|2691.83|2692.93|2691.33|2694.18|2692.58|2692.68|2691.08|0
1638989400000|2021-12-08 18:50:00|2693.18|2691.58|2692.93|2691.33|2693.68|2692.08|2691.93|2690.33|0
1638989700000|2021-12-08 18:55:00|2693.18|2691.58|2690.68|2689.08|2693.68|2692.08|2690.05|2688.45|0
1638990000000|2021-12-08 19:00:00|2690.43|2688.83|2692.43|2690.83|2693.18|2691.58|2689.68|2688.08|0
1638990300000|2021-12-08 19:05:00|2692.68|2691.08|2691.43|2689.83|2692.93|2691.33|2689.93|2688.33|0
1638990600000|2021-12-08 19:10:00|2691.18|2689.58|2688.43|2686.83|2691.43|2689.83|2688.43|2686.83|0
1638990900000|2021-12-08 19:15:00|2688.68|2687.08|2689.18|2687.58|2689.93|2688.33|2686.43|2684.83|0
1638991200000|2021-12-08 19:20:00|2688.68|2687.08|2691.18|2689.58|2691.18|2689.58|2687.68|2686.08|0
1638991500000|2021-12-08 19:25:00|2690.93|2689.33|2692.43|2690.83|2692.68|2691.08|2690.68|2689.08|0
1638991800000|2021-12-08 19:30:00|2692.68|2691.08|2692.18|2690.58|2692.93|2691.33|2690.93|2689.33|0
1638992100000|2021-12-08 19:35:00|2691.93|2690.33|2690.43|2688.83|2692.68|2691.08|2689.68|2688.08|0
1638992400000|2021-12-08 19:40:00|2690.68|2689.08|2691.18|2689.58|2691.68|2690.08|2689.68|2688.08|0
1638992700000|2021-12-08 19:45:00|2690.93|2689.33|2690.68|2689.08|2692.18|2690.58|2690.43|2688.83|0
1638993000000|2021-12-08 19:50:00|2690.43|2688.83|2692.18|2690.58|2692.93|2691.33|2690.43|2688.83|0
1638993300000|2021-12-08 19:55:00|2692.43|2690.83|2695.18|2693.58|2695.68|2694.08|2692.43|2690.83|0
1638993600000|2021-12-08 20:00:00|2694.93|2693.33|2694.43|2692.83|2696.18|2694.58|2693.43|2691.83|0
1638993900000|2021-12-08 20:05:00|2694.18|2692.58|2693.93|2692.33|2695.43|2693.83|2693.43|2691.83|0
1638994200000|2021-12-08 20:10:00|2694.3|2692.7|2694.93|2693.33|2696.93|2695.33|2694.18|2692.58|0
1638994500000|2021-12-08 20:15:00|2694.68|2693.08|2694.68|2693.08|2695.93|2694.33|2694.43|2692.83|0
1638994800000|2021-12-08 20:20:00|2694.93|2693.33|2698.68|2697.08|2698.68|2697.08|2694.68|2693.08|0
1638995100000|2021-12-08 20:25:00|2698.43|2696.83|2698.68|2697.08|2699.18|2697.58|2697.43|2695.83|0
1638995400000|2021-12-08 20:30:00|2698.93|2697.33|2698.68|2697.08|2699.68|2698.08|2697.18|2695.58|0
1638995700000|2021-12-08 20:35:00|2698.43|2696.83|2696.93|2695.33|2699.18|2697.58|2696.68|2695.08|0
1638996000000|2021-12-08 20:40:00|2697.18|2695.58|2695.68|2694.08|2699.18|2697.58|2695.43|2693.83|0
1638996300000|2021-12-08 20:45:00|2695.8|2694.2|2697.93|2696.33|2698.68|2697.08|2695.68|2694.08|0
1638996600000|2021-12-08 20:50:00|2698.18|2696.58|2702.93|2701.33|2703.93|2702.33|2698.18|2696.58|0
1638996900000|2021-12-08 20:55:00|2703.18|2701.58|2698.43|2696.83|2703.68|2702.08|2698.43|2696.83|0
1638997200000|2021-12-08 21:00:00|2698.93|2697.33|2698.68|2697.08|2700.68|2699.08|2698.68|2697.08|0
1638997500000|2021-12-08 21:05:00|2698.43|2696.83|2698.43|2696.83|2700.43|2698.83|2697.93|2696.33|0
1638997800000|2021-12-08 21:10:00|2698.93|2697.33|2698.93|2697.33|2700.18|2698.58|2698.18|2696.58|0
1638998100000|2021-12-08 21:15:00|2699.13|2697.13|2699.13|2697.13|2699.38|2697.38|2698.63|2696.63|0
1638998400000|2021-12-08 21:20:00|2699.38|2697.38|2700.63|2698.63|2700.75|2698.75|2699.13|2697.13|0
1638998700000|2021-12-08 21:25:00|2700.75|2698.75|2700.13|2698.13|2700.75|2698.75|2700.13|2698.13|0
1638999000000|2021-12-08 21:30:00|2700.38|2698.38|2699.63|2697.63|2700.38|2698.38|2699.38|2697.38|0
1638999300000|2021-12-08 21:35:00|2699.88|2697.88|2700.13|2698.13|2700.25|2698.25|2699.63|2697.63|0
1638999600000|2021-12-08 21:40:00|2699.88|2697.88|2699.63|2697.63|2700.13|2698.13|2699.63|2697.63|0
1638999900000|2021-12-08 21:45:00|2699.88|2697.88|2700.38|2698.38|2700.63|2698.63|2699.88|2697.88|0
1639000200000|2021-12-08 21:50:00|2700.63|2698.63|2699.63|2697.63|2700.88|2698.88|2699.63|2697.63|0
1639000500000|2021-12-08 21:55:00|2699.38|2697.38|2698.51|2696.51|2699.38|2697.38|2697.63|2695.63|0
1639000800000|2021-12-08 22:00:00|2698.25|2696.25|2698.33|2696.33|2698.36|2696.36|2698.18|2696.18|0
1639001100000|2021-12-08 22:05:00|2698.44|2696.44|2698.51|2696.51|2698.55|2696.55|2698.44|2696.44|0
1639001400000|2021-12-08 22:10:00|2698.44|2696.44|2698.55|2696.55|2698.58|2696.58|2698.44|2696.44|0
1639001700000|2021-12-08 22:15:00|2698.15|2696.15|2698.04|2696.04|2698.15|2696.15|2698.04|2696.04|0
1639002000000|2021-12-08 22:20:00|2698.07|2696.07|2698.44|2696.44|2698.61|2696.61|2698.07|2696.07|0
1639002300000|2021-12-08 22:25:00|2698.4|2696.4|2698.51|2696.51|2698.51|2696.51|2698.4|2696.4|0
1639002600000|2021-12-08 22:30:00|2698.47|2696.47|2698.51|2696.51|2698.69|2696.69|2698.25|2696.25|0
1639002900000|2021-12-08 22:35:00|2698.47|2696.47|2698.25|2696.25|2698.47|2696.47|2698.25|2696.25|0
1639003200000|2021-12-08 22:40:00|2698.29|2696.29|2698.33|2696.33|2698.33|2696.33|2698.11|2696.11|0
1639003500000|2021-12-08 22:45:00|2698.29|2696.29|2698.69|2696.69|2698.69|2696.69|2698.25|2696.25|0
1639003800000|2021-12-08 22:50:00|2698.76|2696.76|2698.69|2696.69|2698.98|2696.98|2698.51|2696.51|0
1639004100000|2021-12-08 22:55:00|2698.79|2696.79|2698.61|2696.61|2699.01|2697.01|2698.47|2696.47|0
1639004400000|2021-12-08 23:00:00|2698.5|2696.5|2697.88|2695.88|2699.88|2697.88|2697.88|2695.88|0
1639004700000|2021-12-08 23:05:00|2698.13|2696.13|2697.25|2695.25|2698.13|2696.13|2696.88|2694.88|0
1639005000000|2021-12-08 23:10:00|2697.13|2695.13|2698.13|2696.13|2698.13|2696.13|2696.88|2694.88|0
1639005300000|2021-12-08 23:15:00|2698.63|2696.63|2699.38|2697.38|2699.88|2697.88|2698.63|2696.63|0
1639005600000|2021-12-08 23:20:00|2699.63|2697.63|2700.13|2698.13|2700.63|2698.63|2699.13|2697.13|0
1639005900000|2021-12-08 23:25:00|2700|2698|2699.13|2697.13|2700.13|2698.13|2698.38|2696.38|0
1639006200000|2021-12-08 23:30:00|2699.25|2697.25|2698.88|2696.88|2699.38|2697.38|2697.88|2695.88|0
1639006500000|2021-12-08 23:35:00|2699.13|2697.13|2698.63|2696.63|2699.63|2697.63|2698.63|2696.63|0
1639006800000|2021-12-08 23:40:00|2698.88|2696.88|2699.38|2697.38|2699.38|2697.38|2698.63|2696.63|0
1639007100000|2021-12-08 23:45:00|2699.5|2697.5|2698.38|2696.38|2699.5|2697.5|2697.88|2695.88|0
1639007400000|2021-12-08 23:50:00|2696.88|2694.88|2697|2695|2697.13|2695.13|2696.38|2694.38|0
1639007700000|2021-12-08 23:55:00|2697.13|2695.13|2697.63|2695.63|2697.88|2695.88|2696.13|2694.13|0
1639008000000|2021-12-09 00:00:00|2697.38|2695.38|2698.63|2696.63|2698.63|2696.63|2697.13|2695.13|0
1639008300000|2021-12-09 00:05:00|2698.5|2696.5|2696.5|2694.5|2698.63|2696.63|2696.38|2694.38|0
1639008600000|2021-12-09 00:10:00|2696.38|2694.38|2696.38|2694.38|2696.88|2694.88|2695.88|2693.88|0
1639008900000|2021-12-09 00:15:00|2696.13|2694.13|2695.13|2693.13|2696.63|2694.63|2695.13|2693.13|0
1639009200000|2021-12-09 00:20:00|2695.25|2693.25|2696.13|2694.13|2696.38|2694.38|2694.88|2692.88|0
1639009500000|2021-12-09 00:25:00|2696|2694|2697.38|2695.38|2697.63|2695.63|2695.75|2693.75|0
1639009800000|2021-12-09 00:30:00|2697.13|2695.13|2696.88|2694.88|2697.88|2695.88|2696.63|2694.63|0
1639010100000|2021-12-09 00:35:00|2696.75|2694.75|2696.38|2694.38|2697.38|2695.38|2696.13|2694.13|0
1639010400000|2021-12-09 00:40:00|2696.25|2694.25|2696.38|2694.38|2696.63|2694.63|2696.13|2694.13|0
1639010700000|2021-12-09 00:45:00|2696.13|2694.13|2695.88|2693.88|2696.63|2694.63|2695.88|2693.88|0
1639011000000|2021-12-09 00:50:00|2696|2694|2697.13|2695.13|2697.13|2695.13|2695.63|2693.63|0
1639011300000|2021-12-09 00:55:00|2696.88|2694.88|2696.38|2694.38|2696.88|2694.88|2696.25|2694.25|0
1639011600000|2021-12-09 01:00:00|2696.13|2694.13|2697.13|2695.13|2697.38|2695.38|2695.63|2693.63|0
1639011900000|2021-12-09 01:05:00|2697.25|2695.25|2696.63|2694.63|2698.13|2696.13|2696.63|2694.63|0
1639012200000|2021-12-09 01:10:00|2696.5|2694.5|2696.38|2694.38|2697.13|2695.13|2696.38|2694.38|0
1639012500000|2021-12-09 01:15:00|2696.63|2694.63|2696.88|2694.88|2697.63|2695.63|2696.5|2694.5|0
1639012800000|2021-12-09 01:20:00|2696.75|2694.75|2697.88|2695.88|2698.13|2696.13|2696.63|2694.63|0
1639013100000|2021-12-09 01:25:00|2697.75|2695.75|2697.88|2695.88|2698.13|2696.13|2697.63|2695.63|0
1639013400000|2021-12-09 01:30:00|2697.63|2695.63|2697.38|2695.38|2698.13|2696.13|2695.88|2693.88|0
1639013700000|2021-12-09 01:35:00|2697.25|2695.25|2699.13|2697.13|2699.88|2697.88|2697.25|2695.25|0
1639014000000|2021-12-09 01:40:00|2698.88|2696.88|2699.88|2697.88|2699.88|2697.88|2698.88|2696.88|0
1639014300000|2021-12-09 01:45:00|2699.63|2697.63|2699.38|2697.38|2699.63|2697.63|2698.38|2696.38|0
1639014600000|2021-12-09 01:50:00|2699.5|2697.5|2699|2697|2699.88|2697.88|2698.63|2696.63|0
1639014900000|2021-12-09 01:55:00|2699.13|2697.13|2699.38|2697.38|2699.63|2697.63|2698.88|2696.88|0
1639015200000|2021-12-09 02:00:00|2699.63|2697.63|2700.13|2698.13|2700.13|2698.13|2699.13|2697.13|0
1639015500000|2021-12-09 02:05:00|2700.38|2698.38|2699.13|2697.13|2700.38|2698.38|2699.13|2697.13|0
1639015800000|2021-12-09 02:10:00|2699.25|2697.25|2699.38|2697.38|2699.63|2697.63|2698.38|2696.38|0
1639016100000|2021-12-09 02:15:00|2699.63|2697.63|2699.63|2697.63|2700.13|2698.13|2699.38|2697.38|0
1639016400000|2021-12-09 02:20:00|2699.5|2697.5|2699.88|2697.88|2699.88|2697.88|2699.13|2697.13|0
1639016700000|2021-12-09 02:25:00|2699.63|2697.63|2702.13|2700.13|2702.38|2700.38|2699.5|2697.5|0
1639017000000|2021-12-09 02:30:00|2702.38|2700.38|2701.63|2699.63|2702.38|2700.38|2701.13|2699.13|0
1639017300000|2021-12-09 02:35:00|2701.5|2699.5|2701.25|2699.25|2701.88|2699.88|2700.63|2698.63|0
1639017600000|2021-12-09 02:40:00|2701.38|2699.38|2701.88|2699.88|2702.13|2700.13|2701.38|2699.38|0
1639017900000|2021-12-09 02:45:00|2702.13|2700.13|2703.88|2701.88|2704.13|2702.13|2702.13|2700.13|0
1639018200000|2021-12-09 02:50:00|2703.63|2701.63|2703.38|2701.38|2703.88|2701.88|2702.88|2700.88|0
1639018500000|2021-12-09 02:55:00|2703.13|2701.13|2704.13|2702.13|2704.63|2702.63|2703.13|2701.13|0
1639018800000|2021-12-09 03:00:00|2704.38|2702.38|2703.88|2701.88|2704.63|2702.63|2703.88|2701.88|0
1639019100000|2021-12-09 03:05:00|2704.25|2702.25|2705.13|2703.13|2705.38|2703.38|2704.13|2702.13|0
1639019400000|2021-12-09 03:10:00|2705.38|2703.38|2706.63|2704.63|2707.13|2705.13|2704.88|2702.88|0
1639019700000|2021-12-09 03:15:00|2706.38|2704.38|2705.38|2703.38|2706.63|2704.63|2705.13|2703.13|0
1639020000000|2021-12-09 03:20:00|2705.25|2703.25|2704.38|2702.38|2705.38|2703.38|2703.88|2701.88|0
1639020300000|2021-12-09 03:25:00|2704.13|2702.13|2704.88|2702.88|2705.13|2703.13|2704.13|2702.13|0
1639020600000|2021-12-09 03:30:00|2704.38|2702.38|2705.63|2703.63|2705.63|2703.63|2704.38|2702.38|0
1639020900000|2021-12-09 03:35:00|2705.5|2703.5|2703.38|2701.38|2705.5|2703.5|2703.38|2701.38|0
1639021200000|2021-12-09 03:40:00|2703.25|2701.25|2702.63|2700.63|2703.25|2701.25|2702.38|2700.38|0
1639021500000|2021-12-09 03:45:00|2702.38|2700.38|2702.63|2700.63|2702.88|2700.88|2702.38|2700.38|0
1639021800000|2021-12-09 03:50:00|2702.75|2700.75|2702|2700|2702.75|2700.75|2701.63|2699.63|0
1639022100000|2021-12-09 03:55:00|2701.88|2699.88|2693.13|2691.13|2702.13|2700.13|2691.63|2689.63|0
1639022400000|2021-12-09 04:00:00|2692.63|2690.63|2693.13|2691.13|2693.88|2691.88|2689.13|2687.13|0
1639022700000|2021-12-09 04:05:00|2693.25|2691.25|2695.38|2693.38|2696.25|2694.25|2693.13|2691.13|0
1639023000000|2021-12-09 04:10:00|2695.13|2693.13|2694.13|2692.13|2695.63|2693.63|2694.13|2692.13|0
1639023300000|2021-12-09 04:15:00|2693.88|2691.88|2694.63|2692.63|2695.38|2693.38|2693.63|2691.63|0
1639023600000|2021-12-09 04:20:00|2694.5|2692.5|2694.63|2692.63|2695.13|2693.13|2694.38|2692.38|0
1639023900000|2021-12-09 04:25:00|2694.38|2692.38|2693.63|2691.63|2694.75|2692.75|2693.38|2691.38|0
1639024200000|2021-12-09 04:30:00|2693.38|2691.38|2692.75|2690.75|2693.88|2691.88|2692.75|2690.75|0
1639024500000|2021-12-09 04:35:00|2692.63|2690.63|2693.88|2691.88|2694.38|2692.38|2692.63|2690.63|0
1639024800000|2021-12-09 04:40:00|2693.63|2691.63|2694.13|2692.13|2694.13|2692.13|2692.88|2690.88|0
1639025100000|2021-12-09 04:45:00|2693.88|2691.88|2693.13|2691.13|2694.38|2692.38|2693.13|2691.13|0
1639025400000|2021-12-09 04:50:00|2693.38|2691.38|2693.38|2691.38|2694.38|2692.38|2693.13|2691.13|0
1639025700000|2021-12-09 04:55:00|2693.13|2691.13|2692.13|2690.13|2693.38|2691.38|2691.63|2689.63|0
1639026000000|2021-12-09 05:00:00|2691.63|2689.63|2693.13|2691.13|2693.63|2691.63|2691.63|2689.63|0
1639026300000|2021-12-09 05:05:00|2692.88|2690.88|2692.38|2690.38|2693.88|2691.88|2692.38|2690.38|0
1639026600000|2021-12-09 05:10:00|2692.63|2690.63|2692.75|2690.75|2693.13|2691.13|2692.13|2690.13|0
1639026900000|2021-12-09 05:15:00|2692.38|2690.38|2692.75|2690.75|2693.13|2691.13|2692.38|2690.38|0
1639027200000|2021-12-09 05:20:00|2692.63|2690.63|2693.13|2691.13|2693.63|2691.63|2692.63|2690.63|0
1639027500000|2021-12-09 05:25:00|2693.25|2691.25|2693.13|2691.13|2693.88|2691.88|2692.63|2690.63|0
1639027800000|2021-12-09 05:30:00|2692.88|2690.88|2693.63|2691.63|2693.88|2691.88|2692.88|2690.88|0
1639028100000|2021-12-09 05:35:00|2693.88|2691.88|2693.88|2691.88|2693.88|2691.88|2693.38|2691.38|0
1639028400000|2021-12-09 05:40:00|2694.88|2692.88|2694.13|2692.13|2695.38|2693.38|2693.63|2691.63|0
1639028700000|2021-12-09 05:45:00|2693.88|2691.88|2694.25|2692.25|2694.38|2692.38|2693.38|2691.38|0
1639029000000|2021-12-09 05:50:00|2694.38|2692.38|2693.13|2691.13|2694.38|2692.38|2692.88|2690.88|0
1639029300000|2021-12-09 05:55:00|2693|2691|2691.88|2689.88|2693.13|2691.13|2691.88|2689.88|0
1639029600000|2021-12-09 06:00:00|2691.63|2689.63|2691.88|2689.88|2693.5|2691.5|2691.63|2689.63|0
1639029900000|2021-12-09 06:05:00|2692.13|2690.13|2692.88|2690.88|2693.38|2691.38|2692.13|2690.13|0
1639030200000|2021-12-09 06:10:00|2693.13|2691.13|2693.38|2691.38|2694.13|2692.13|2693.13|2691.13|0
1639030500000|2021-12-09 06:15:00|2693.25|2691.25|2692.88|2690.88|2693.63|2691.63|2692.63|2690.63|0
1639030800000|2021-12-09 06:20:00|2693.13|2691.13|2693.88|2691.88|2693.88|2691.88|2693.13|2691.13|0
1639031100000|2021-12-09 06:25:00|2693.75|2691.75|2694.13|2692.13|2694.25|2692.25|2693.38|2691.38|0
1639031400000|2021-12-09 06:30:00|2694.38|2692.38|2694.38|2692.38|2695.38|2693.38|2694.13|2692.13|0
1639031700000|2021-12-09 06:35:00|2694.88|2692.88|2695.25|2693.25|2695.38|2693.38|2694.63|2692.63|0
1639032000000|2021-12-09 06:40:00|2695.13|2693.13|2695.38|2693.38|2695.38|2693.38|2695.13|2693.13|0
1639032300000|2021-12-09 06:45:00|2695.5|2693.5|2696.38|2694.38|2696.88|2694.88|2695.5|2693.5|0
1639032600000|2021-12-09 06:50:00|2696.5|2694.5|2695.88|2693.88|2696.88|2694.88|2695.88|2693.88|0
1639032900000|2021-12-09 06:55:00|2695.75|2693.75|2696|2694|2696.38|2694.38|2695.63|2693.63|0
1639033200000|2021-12-09 07:00:00|2696.13|2694.13|2696.63|2694.63|2697.13|2695.13|2694.88|2692.88|0
1639033500000|2021-12-09 07:05:00|2696.75|2694.75|2696|2694|2697.38|2695.38|2695.88|2693.88|0
1639033800000|2021-12-09 07:10:00|2695.88|2693.88|2696.38|2694.38|2696.88|2694.88|2695.88|2693.88|0
1639034100000|2021-12-09 07:15:00|2696.25|2694.25|2696.63|2694.63|2696.63|2694.63|2695.63|2693.63|0
1639034400000|2021-12-09 07:20:00|2696.38|2694.38|2698.88|2696.88|2699.63|2697.63|2696.38|2694.38|0
1639034700000|2021-12-09 07:25:00|2699.13|2697.13|2699.13|2697.13|2699.13|2697.13|2697.88|2695.88|0
1639035000000|2021-12-09 07:30:00|2699.38|2697.38|2699.38|2697.38|2700.13|2698.13|2698.88|2696.88|0
1639035300000|2021-12-09 07:35:00|2699.63|2697.63|2699.88|2697.88|2699.88|2697.88|2698.88|2696.88|0
1639035600000|2021-12-09 07:40:00|2700.13|2698.13|2700.38|2698.38|2700.88|2698.88|2699.88|2697.88|0
1639035900000|2021-12-09 07:45:00|2700.13|2698.13|2699.13|2697.13|2700.38|2698.38|2698.63|2696.63|0
1639036200000|2021-12-09 07:50:00|2699.38|2697.38|2698.13|2696.13|2699.63|2697.63|2698.13|2696.13|0
1639036500000|2021-12-09 07:55:00|2698.38|2696.38|2698|2696|2698.63|2696.63|2697.63|2695.63|0
1639036800000|2021-12-09 08:00:00|2698.25|2696.25|2694.25|2692.25|2698.63|2696.63|2694.13|2692.13|0
1639037100000|2021-12-09 08:05:00|2694.3|2692.7|2690.05|2688.45|2694.68|2693.08|2689.93|2688.33|0
1639037400000|2021-12-09 08:10:00|2689.93|2688.33|2690.43|2688.83|2691.43|2689.83|2687.68|2686.08|0
1639037700000|2021-12-09 08:15:00|2691.05|2689.45|2694.05|2692.45|2694.68|2693.08|2691.05|2689.45|0
1639038000000|2021-12-09 08:20:00|2694.18|2692.58|2694.3|2692.7|2694.68|2693.08|2693.68|2692.08|0
1639038300000|2021-12-09 08:25:00|2694.18|2692.58|2693.93|2692.33|2694.93|2693.33|2692.93|2691.33|0
1639038600000|2021-12-09 08:30:00|2693.18|2691.58|2694.43|2692.83|2695.43|2693.83|2692.93|2691.33|0
1639038900000|2021-12-09 08:35:00|2694.93|2693.33|2693.43|2691.83|2694.93|2693.33|2692.93|2691.33|0
1639039200000|2021-12-09 08:40:00|2693.18|2691.58|2691.05|2689.45|2693.18|2691.58|2690.68|2689.08|0
1639039500000|2021-12-09 08:45:00|2691.18|2689.58|2692.93|2691.33|2693.43|2691.83|2690.43|2688.83|0
1639039800000|2021-12-09 08:50:00|2692.68|2691.08|2691.43|2689.83|2693.43|2691.83|2690.18|2688.58|0
1639040100000|2021-12-09 08:55:00|2691.68|2690.08|2690.43|2688.83|2691.93|2690.33|2690.18|2688.58|0
1639040400000|2021-12-09 09:00:00|2690.68|2689.08|2689.8|2688.2|2691.18|2689.58|2689.18|2687.58|0
1639040700000|2021-12-09 09:05:00|2689.93|2688.33|2688.43|2686.83|2691.05|2689.45|2688.43|2686.83|0
1639041000000|2021-12-09 09:10:00|2688.68|2687.08|2687.05|2685.45|2688.68|2687.08|2686.68|2685.08|0
1639041300000|2021-12-09 09:15:00|2686.93|2685.33|2687.93|2686.33|2688.68|2687.08|2686.8|2685.2|0
1639041600000|2021-12-09 09:20:00|2688.18|2686.58|2690.18|2688.58|2690.43|2688.83|2687.68|2686.08|0
1639041900000|2021-12-09 09:25:00|2690.05|2688.45|2689.93|2688.33|2690.05|2688.45|2689.18|2687.58|0
1639042200000|2021-12-09 09:30:00|2689.68|2688.08|2691.68|2690.08|2691.8|2690.2|2689.43|2687.83|0
1639042500000|2021-12-09 09:35:00|2692.18|2690.58|2690.93|2689.33|2692.43|2690.83|2690.93|2689.33|0
1639042800000|2021-12-09 09:40:00|2690.68|2689.08|2691.18|2689.58|2691.43|2689.83|2690.18|2688.58|0
1639043100000|2021-12-09 09:45:00|2690.68|2689.08|2691.18|2689.58|2691.43|2689.83|2690.43|2688.83|0
1639043400000|2021-12-09 09:50:00|2690.93|2689.33|2690.68|2689.08|2691.3|2689.7|2690.68|2689.08|0
1639043700000|2021-12-09 09:55:00|2690.93|2689.33|2690.18|2688.58|2690.93|2689.33|2689.68|2688.08|0
1639044000000|2021-12-09 10:00:00|2690.3|2688.7|2687.55|2685.95|2690.43|2688.83|2687.18|2685.58|0
1639044300000|2021-12-09 10:05:00|2687.68|2686.08|2685.43|2683.83|2687.93|2686.33|2685.43|2683.83|0
1639044600000|2021-12-09 10:10:00|2685.55|2683.95|2684.68|2683.08|2686.93|2685.33|2684.68|2683.08|0
1639044900000|2021-12-09 10:15:00|2685.18|2683.58|2681.18|2679.58|2686.43|2684.83|2680.93|2679.33|0
1639045200000|2021-12-09 10:20:00|2680.3|2678.7|2682.18|2680.58|2682.68|2681.08|2680.3|2678.7|0
1639045500000|2021-12-09 10:25:00|2682.05|2680.45|2683.18|2681.58|2683.93|2682.33|2681.68|2680.08|0
1639045800000|2021-12-09 10:30:00|2683.05|2681.45|2683.93|2682.33|2685.18|2683.58|2683.05|2681.45|0
1639046100000|2021-12-09 10:35:00|2683.68|2682.08|2685.18|2683.58|2686.05|2684.45|2683.68|2682.08|0
1639046400000|2021-12-09 10:40:00|2685.68|2684.08|2686.18|2684.58|2686.18|2684.58|2684.43|2682.83|0
1639046700000|2021-12-09 10:45:00|2686.43|2684.83|2685.3|2683.7|2686.43|2684.83|2684.93|2683.33|0
1639047000000|2021-12-09 10:50:00|2685.43|2683.83|2686.43|2684.83|2686.55|2684.95|2685.43|2683.83|0
1639047300000|2021-12-09 10:55:00|2686.18|2684.58|2685.05|2683.45|2686.68|2685.08|2684.93|2683.33|0
1639047600000|2021-12-09 11:00:00|2684.93|2683.33|2687.18|2685.58|2687.3|2685.7|2684.93|2683.33|0
1639047900000|2021-12-09 11:05:00|2686.68|2685.08|2685.18|2683.58|2687.43|2685.83|2685.18|2683.58|0
1639048200000|2021-12-09 11:10:00|2685.43|2683.83|2679.68|2678.08|2685.93|2684.33|2678.43|2676.83|0
1639048500000|2021-12-09 11:15:00|2679.8|2678.2|2682.93|2681.33|2682.93|2681.33|2679.18|2677.58|0
1639048800000|2021-12-09 11:20:00|2682.8|2681.2|2682.8|2681.2|2684.43|2682.83|2682.43|2680.83|0
1639049100000|2021-12-09 11:25:00|2682.93|2681.33|2684.43|2682.83|2684.68|2683.08|2682.43|2680.83|0
1639049400000|2021-12-09 11:30:00|2684.68|2683.08|2686.18|2684.58|2686.93|2685.33|2684.18|2682.58|0
1639049700000|2021-12-09 11:35:00|2686.3|2684.7|2684.18|2682.58|2686.3|2684.7|2683.43|2681.83|0
1639050000000|2021-12-09 11:40:00|2684.05|2682.45|2683.43|2681.83|2684.05|2682.45|2682.18|2680.58|0
1639050300000|2021-12-09 11:45:00|2683.68|2682.08|2681.93|2680.33|2683.68|2682.08|2680.93|2679.33|0
1639050600000|2021-12-09 11:50:00|2682.18|2680.58|2681.68|2680.08|2682.18|2680.58|2679.93|2678.33|0
1639050900000|2021-12-09 11:55:00|2681.93|2680.33|2683.93|2682.33|2683.93|2682.33|2681.68|2680.08|0
1639051200000|2021-12-09 12:00:00|2683.55|2681.95|2685.3|2683.7|2685.68|2684.08|2683.18|2681.58|0
1639051500000|2021-12-09 12:05:00|2684.93|2683.33|2686.68|2685.08|2686.68|2685.08|2684.93|2683.33|0
1639051800000|2021-12-09 12:10:00|2686.43|2684.83|2686.43|2684.83|2686.68|2685.08|2684.68|2683.08|0
1639052100000|2021-12-09 12:15:00|2686.68|2685.08|2688.68|2687.08|2689.18|2687.58|2686.68|2685.08|0
1639052400000|2021-12-09 12:20:00|2688.43|2686.83|2686.93|2685.33|2688.8|2687.2|2686.8|2685.2|0
1639052700000|2021-12-09 12:25:00|2686.68|2685.08|2686.18|2684.58|2687.43|2685.83|2685.93|2684.33|0
1639053000000|2021-12-09 12:30:00|2686.43|2684.83|2686.43|2684.83|2687.43|2685.83|2686.18|2684.58|0
1639053300000|2021-12-09 12:35:00|2686.55|2684.95|2686.68|2685.08|2686.68|2685.08|2685.43|2683.83|0
1639053600000|2021-12-09 12:40:00|2686.93|2685.33|2686.18|2684.58|2687.18|2685.58|2685.93|2684.33|0
1639053900000|2021-12-09 12:45:00|2685.93|2684.33|2684.93|2683.33|2686.18|2684.58|2684.18|2682.58|0
1639054200000|2021-12-09 12:50:00|2684.68|2683.08|2684.43|2682.83|2684.93|2683.33|2684.18|2682.58|0
1639054500000|2021-12-09 12:55:00|2684.68|2683.08|2686.43|2684.83|2687.68|2686.08|2684.68|2683.08|0
1639054800000|2021-12-09 13:00:00|2686.18|2684.58|2685.43|2683.83|2686.68|2685.08|2684.43|2682.83|0
1639055100000|2021-12-09 13:05:00|2685.68|2684.08|2684.68|2683.08|2685.68|2684.08|2684.68|2683.08|0
1639055400000|2021-12-09 13:10:00|2684.43|2682.83|2681.43|2679.83|2684.93|2683.33|2680.93|2679.33|0
1639055700000|2021-12-09 13:15:00|2681.93|2680.33|2683.43|2681.83|2683.93|2682.33|2681.68|2680.08|0
1639056000000|2021-12-09 13:20:00|2682.93|2681.33|2680.68|2679.08|2682.93|2681.33|2679.93|2678.33|0
1639056300000|2021-12-09 13:25:00|2680.93|2679.33|2682.18|2680.58|2682.43|2680.83|2679.68|2678.08|0
1639056600000|2021-12-09 13:30:00|2682.43|2680.83|2679.43|2677.83|2683.43|2681.83|2678.43|2676.83|0
1639056900000|2021-12-09 13:35:00|2679.18|2677.58|2681.68|2680.08|2682.55|2680.95|2679.18|2677.58|0
1639057200000|2021-12-09 13:40:00|2681.8|2680.2|2683.93|2682.33|2684.18|2682.58|2681.68|2680.08|0
1639057500000|2021-12-09 13:45:00|2683.68|2682.08|2683.68|2682.08|2685.18|2683.58|2683.68|2682.08|0
1639057800000|2021-12-09 13:50:00|2683.93|2682.33|2683.18|2681.58|2684.68|2683.08|2683.18|2681.58|0
1639058100000|2021-12-09 13:55:00|2683.05|2681.45|2683.43|2681.83|2683.93|2682.33|2682.43|2680.83|0
1639058400000|2021-12-09 14:00:00|2683.68|2682.08|2685.18|2683.58|2685.93|2684.33|2683.68|2682.08|0
1639058700000|2021-12-09 14:05:00|2684.93|2683.33|2686.05|2684.45|2686.18|2684.58|2684.18|2682.58|0
1639059000000|2021-12-09 14:10:00|2686.18|2684.58|2686.18|2684.58|2686.93|2685.33|2685.43|2683.83|0
1639059300000|2021-12-09 14:15:00|2685.93|2684.33|2687.18|2685.58|2688.18|2686.58|2685.93|2684.33|0
1639059600000|2021-12-09 14:20:00|2687.43|2685.83|2685.18|2683.58|2687.43|2685.83|2684.93|2683.33|0
1639059900000|2021-12-09 14:25:00|2685.3|2683.7|2685.43|2683.83|2686.43|2684.83|2685.18|2683.58|0
1639060200000|2021-12-09 14:30:00|2684.55|2682.95|2691.18|2689.58|2691.18|2689.58|2683.68|2682.08|0
1639060500000|2021-12-09 14:35:00|2691.93|2690.33|2692.68|2691.08|2694.68|2693.08|2690.18|2688.58|0
1639060800000|2021-12-09 14:40:00|2692.8|2691.2|2690.93|2689.33|2693.68|2692.08|2689.43|2687.83|0
1639061100000|2021-12-09 14:45:00|2691.43|2689.83|2686.93|2685.33|2693.68|2692.08|2686.68|2685.08|0
1639061400000|2021-12-09 14:50:00|2687.18|2685.58|2688.18|2686.58|2689.68|2688.08|2685.18|2683.58|0
1639061700000|2021-12-09 14:55:00|2687.68|2686.08|2687.18|2685.58|2688.18|2686.58|2682.43|2680.83|0
1639062000000|2021-12-09 15:00:00|2686.93|2685.33|2691.43|2689.83|2692.18|2690.58|2684.68|2683.08|0
1639062300000|2021-12-09 15:05:00|2690.93|2689.33|2687.93|2686.33|2691.68|2690.08|2685.18|2683.58|0
1639062600000|2021-12-09 15:10:00|2688.18|2686.58|2687.43|2685.83|2689.93|2688.33|2686.18|2684.58|0
1639062900000|2021-12-09 15:15:00|2688.18|2686.58|2689.18|2687.58|2690.18|2688.58|2686.93|2685.33|0
1639063200000|2021-12-09 15:20:00|2690.05|2688.45|2683.43|2681.83|2691.18|2689.58|2683.18|2681.58|0
1639063500000|2021-12-09 15:25:00|2683.18|2681.58|2679.43|2677.83|2685.18|2683.58|2679.43|2677.83|0
1639063800000|2021-12-09 15:30:00|2679.68|2678.08|2678.68|2677.08|2681.93|2680.33|2676.18|2674.58|0
1639064100000|2021-12-09 15:35:00|2678.43|2676.83|2677.93|2676.33|2680.18|2678.58|2674.93|2673.33|0
1639064400000|2021-12-09 15:40:00|2677.18|2675.58|2681.93|2680.33|2682.68|2681.08|2675.93|2674.33|0
1639064700000|2021-12-09 15:45:00|2682.18|2680.58|2685.68|2684.08|2686.18|2684.58|2682.18|2680.58|0
1639065000000|2021-12-09 15:50:00|2685.43|2683.83|2685.68|2684.08|2685.93|2684.33|2682.68|2681.08|0
1639065300000|2021-12-09 15:55:00|2685.43|2683.83|2686.18|2684.58|2687.18|2685.58|2684.68|2683.08|0
1639065600000|2021-12-09 16:00:00|2686.68|2685.08|2682.68|2681.08|2687.18|2685.58|2682.68|2681.08|0
1639065900000|2021-12-09 16:05:00|2682.93|2681.33|2686.43|2684.83|2686.43|2684.83|2682.93|2681.33|0
1639066200000|2021-12-09 16:10:00|2685.93|2684.33|2683.43|2681.83|2687.18|2685.58|2682.93|2681.33|0
1639066500000|2021-12-09 16:15:00|2683.68|2682.08|2683.68|2682.08|2683.93|2682.33|2680.18|2678.58|0
1639066800000|2021-12-09 16:20:00|2683.43|2681.83|2688.68|2687.08|2688.68|2687.08|2681.93|2680.33|0
1639067100000|2021-12-09 16:25:00|2688.43|2686.83|2690.43|2688.83|2690.68|2689.08|2687.93|2686.33|0
1639067400000|2021-12-09 16:30:00|2690.18|2688.58|2689.43|2687.83|2692.43|2690.83|2689.43|2687.83|0
1639067700000|2021-12-09 16:35:00|2689.68|2688.08|2688.68|2687.08|2690.18|2688.58|2687.43|2685.83|0
1639068000000|2021-12-09 16:40:00|2688.43|2686.83|2687.43|2685.83|2689.18|2687.58|2686.68|2685.08|0
1639068300000|2021-12-09 16:45:00|2687.18|2685.58|2683.43|2681.83|2687.18|2685.58|2682.93|2681.33|0
1639068600000|2021-12-09 16:50:00|2683.3|2681.7|2684.68|2683.08|2685.93|2684.33|2683.18|2681.58|0
1639068900000|2021-12-09 16:55:00|2684.93|2683.33|2683.68|2682.08|2685.93|2684.33|2681.93|2680.33|0
1639069200000|2021-12-09 17:00:00|2683.43|2681.83|2681.68|2680.08|2685.93|2684.33|2681.43|2679.83|0
1639069500000|2021-12-09 17:05:00|2681.93|2680.33|2684.18|2682.58|2684.18|2682.58|2680.93|2679.33|0
1639069800000|2021-12-09 17:10:00|2683.93|2682.33|2685.55|2683.95|2685.93|2684.33|2682.93|2681.33|0
1639070100000|2021-12-09 17:15:00|2685.68|2684.08|2683.68|2682.08|2686.68|2685.08|2683.68|2682.08|0
1639070400000|2021-12-09 17:20:00|2683.43|2681.83|2687.68|2686.08|2687.68|2686.08|2683.43|2681.83|0
1639070700000|2021-12-09 17:25:00|2687.43|2685.83|2685.18|2683.58|2687.43|2685.83|2685.18|2683.58|0
1639071000000|2021-12-09 17:30:00|2685.43|2683.83|2686.05|2684.45|2686.68|2685.08|2684.43|2682.83|0
1639071300000|2021-12-09 17:35:00|2685.93|2684.33|2689.93|2688.33|2690.18|2688.58|2685.93|2684.33|0
1639071600000|2021-12-09 17:40:00|2689.68|2688.08|2690.18|2688.58|2690.93|2689.33|2688.43|2686.83|0
1639071900000|2021-12-09 17:45:00|2689.93|2688.33|2692.18|2690.58|2692.43|2690.83|2689.43|2687.83|0
1639072200000|2021-12-09 17:50:00|2691.93|2690.33|2693.18|2691.58|2693.68|2692.08|2691.68|2690.08|0
1639072500000|2021-12-09 17:55:00|2693.43|2691.83|2693.68|2692.08|2694.18|2692.58|2690.93|2689.33|0
1639072800000|2021-12-09 18:00:00|2693.43|2691.83|2691.18|2689.58|2693.43|2691.83|2689.43|2687.83|0
1639073100000|2021-12-09 18:05:00|2690.93|2689.33|2690.93|2689.33|2693.43|2691.83|2690.68|2689.08|0
1639073400000|2021-12-09 18:10:00|2690.68|2689.08|2690.93|2689.33|2692.18|2690.58|2689.68|2688.08|0
1639073700000|2021-12-09 18:15:00|2691.18|2689.58|2692.43|2690.83|2693.43|2691.83|2691.18|2689.58|0
1639074000000|2021-12-09 18:20:00|2692.18|2690.58|2689.68|2688.08|2692.43|2690.83|2689.3|2687.7|0
1639074300000|2021-12-09 18:25:00|2689.93|2688.33|2689.43|2687.83|2690.68|2689.08|2688.68|2687.08|0
1639074600000|2021-12-09 18:30:00|2689.18|2687.58|2691.93|2690.33|2692.43|2690.83|2688.93|2687.33|0
1639074900000|2021-12-09 18:35:00|2691.43|2689.83|2694.18|2692.58|2694.93|2693.33|2691.18|2689.58|0
1639075200000|2021-12-09 18:40:00|2693.68|2692.08|2688.43|2686.83|2693.93|2692.33|2688.43|2686.83|0
1639075500000|2021-12-09 18:45:00|2687.93|2686.33|2685.43|2683.83|2690.18|2688.58|2684.93|2683.33|0
1639075800000|2021-12-09 18:50:00|2685.18|2683.58|2686.18|2684.58|2686.68|2685.08|2683.43|2681.83|0
1639076100000|2021-12-09 18:55:00|2686.43|2684.83|2688.68|2687.08|2690.93|2689.33|2686.43|2684.83|0
1639076400000|2021-12-09 19:00:00|2688.93|2687.33|2688.43|2686.83|2690.43|2688.83|2687.68|2686.08|0
1639076700000|2021-12-09 19:05:00|2688.3|2686.7|2688.18|2686.58|2690.18|2688.58|2687.43|2685.83|0
1639077000000|2021-12-09 19:10:00|2688.43|2686.83|2686.43|2684.83|2689.43|2687.83|2684.93|2683.33|0
1639077300000|2021-12-09 19:15:00|2686.93|2685.33|2687.68|2686.08|2688.43|2686.83|2685.18|2683.58|0
1639077600000|2021-12-09 19:20:00|2687.8|2686.2|2690.68|2689.08|2691.43|2689.83|2687.43|2685.83|0
1639077900000|2021-12-09 19:25:00|2690.8|2689.2|2685.43|2683.83|2690.93|2689.33|2684.68|2683.08|0
1639078200000|2021-12-09 19:30:00|2684.93|2683.33|2685.68|2684.08|2686.68|2685.08|2683.68|2682.08|0
1639078500000|2021-12-09 19:35:00|2684.93|2683.33|2684.43|2682.83|2685.68|2684.08|2683.18|2681.58|0
1639078800000|2021-12-09 19:40:00|2684.18|2682.58|2682.68|2681.08|2684.93|2683.33|2680.93|2679.33|0
1639079100000|2021-12-09 19:45:00|2682.43|2680.83|2682.18|2680.58|2683.43|2681.83|2680.93|2679.33|0
1639079400000|2021-12-09 19:50:00|2681.8|2680.2|2679.18|2677.58|2682.68|2681.08|2678.43|2676.83|0
1639079700000|2021-12-09 19:55:00|2679.43|2677.83|2678.93|2677.33|2680.18|2678.58|2676.18|2674.58|0
1639080000000|2021-12-09 20:00:00|2678.68|2677.08|2680.18|2678.58|2684.18|2682.58|2677.93|2676.33|0
1639080300000|2021-12-09 20:05:00|2680.43|2678.83|2674.43|2672.83|2680.93|2679.33|2674.43|2672.83|0
1639080600000|2021-12-09 20:10:00|2674.18|2672.58|2673.18|2671.58|2677.18|2675.58|2670.93|2669.33|0
1639080900000|2021-12-09 20:15:00|2672.93|2671.33|2672.93|2671.33|2675.18|2673.58|2670.93|2669.33|0
1639081200000|2021-12-09 20:20:00|2673.18|2671.58|2668.68|2667.08|2673.93|2672.33|2668.68|2667.08|0
1639081500000|2021-12-09 20:25:00|2668.93|2667.33|2672.93|2671.33|2674.93|2673.33|2667.68|2666.08|0
1639081800000|2021-12-09 20:30:00|2672.43|2670.83|2674.43|2672.83|2676.93|2675.33|2671.93|2670.33|0
1639082100000|2021-12-09 20:35:00|2674.18|2672.58|2675.43|2673.83|2677.18|2675.58|2672.18|2670.58|0
1639082400000|2021-12-09 20:40:00|2675.18|2673.58|2677.43|2675.83|2679.93|2678.33|2673.68|2672.08|0
1639082700000|2021-12-09 20:45:00|2677.68|2676.08|2678.43|2676.83|2680.93|2679.33|2675.68|2674.08|0
1639083000000|2021-12-09 20:50:00|2676.43|2674.83|2674.18|2672.58|2679.43|2677.83|2673.43|2671.83|0
1639083300000|2021-12-09 20:55:00|2673.93|2672.33|2667.68|2666.08|2674.68|2673.08|2666.18|2664.58|0
1639083600000|2021-12-09 21:00:00|2667.43|2665.83|2666.18|2664.58|2669.93|2668.33|2665.93|2664.33|0
1639083900000|2021-12-09 21:05:00|2666.43|2664.83|2663.43|2661.83|2667.18|2665.58|2663.18|2661.58|0
1639084200000|2021-12-09 21:10:00|2663.68|2662.08|2665.68|2664.08|2666.05|2664.45|2663.68|2662.08|0
1639084500000|2021-12-09 21:15:00|2665.63|2663.63|2665.38|2663.38|2666.13|2664.13|2665.13|2663.13|0
1639084800000|2021-12-09 21:20:00|2665.63|2663.63|2666.38|2664.38|2666.38|2664.38|2665.38|2663.38|0
1639085100000|2021-12-09 21:25:00|2666.13|2664.13|2669.63|2667.63|2669.88|2667.88|2666.13|2664.13|0
1639085400000|2021-12-09 21:30:00|2669.25|2667.25|2668.38|2666.38|2669.88|2667.88|2668.13|2666.13|0
1639085700000|2021-12-09 21:35:00|2667.88|2665.88|2668.38|2666.38|2668.63|2666.63|2667.88|2665.88|0
1639086000000|2021-12-09 21:40:00|2668.88|2666.88|2667.88|2665.88|2669.13|2667.13|2667.88|2665.88|0
1639086300000|2021-12-09 21:45:00|2668.13|2666.13|2669.88|2667.88|2669.88|2667.88|2667.63|2665.63|0
1639086600000|2021-12-09 21:50:00|2669.63|2667.63|2669.63|2667.63|2669.88|2667.88|2669.13|2667.13|0
1639086900000|2021-12-09 21:55:00|2669.88|2667.88|2669.5|2667.5|2670.13|2668.13|2669.38|2667.38|0
1639087200000|2021-12-09 22:00:00|2669.73|2667.73|2669.55|2667.55|2669.95|2667.95|2669.51|2667.51|0
1639087500000|2021-12-09 22:05:00|2669.51|2667.51|2669.59|2667.59|2669.8|2667.8|2669.48|2667.48|0
1639087800000|2021-12-09 22:10:00|2669.66|2667.66|2670.56|2668.56|2671|2669|2669.66|2667.66|0
1639088100000|2021-12-09 22:15:00|2670.38|2668.38|2670.56|2668.56|2670.64|2668.64|2670.38|2668.38|0
1639088400000|2021-12-09 22:20:00|2670.64|2668.64|2670.71|2668.71|2671.15|2669.15|2670.53|2668.53|0
1639088700000|2021-12-09 22:25:00|2670.78|2668.78|2670.67|2668.67|2670.78|2668.78|2670.6|2668.6|0
1639089000000|2021-12-09 22:30:00|2670.64|2668.64|2670.78|2668.78|2670.89|2668.89|2670.64|2668.64|0
1639089300000|2021-12-09 22:35:00|2670.75|2668.75|2670.89|2668.89|2671.11|2669.11|2670.75|2668.75|0
1639089600000|2021-12-09 22:40:00|2670.82|2668.82|2671.51|2669.51|2671.55|2669.55|2670.78|2668.78|0
1639089900000|2021-12-09 22:45:00|2671.44|2669.44|2671.37|2669.37|2671.69|2669.69|2671.26|2669.26|0
1639090200000|2021-12-09 22:50:00|2671.4|2669.4|2670.96|2668.96|2671.4|2669.4|2670.82|2668.82|0
1639090500000|2021-12-09 22:55:00|2670.93|2668.93|2670.82|2668.82|2670.93|2668.93|2670.82|2668.82|0
1639090800000|2021-12-09 23:00:00|2670.5|2668.5|2673.38|2671.38|2673.38|2671.38|2670|2668|0
1639091100000|2021-12-09 23:05:00|2673.25|2671.25|2674.5|2672.5|2674.63|2672.63|2673.13|2671.13|0
1639091400000|2021-12-09 23:10:00|2674.63|2672.63|2674.38|2672.38|2674.63|2672.63|2673.88|2671.88|0
1639091700000|2021-12-09 23:15:00|2675.13|2673.13|2673.88|2671.88|2675.38|2673.38|2673.88|2671.88|0
1639092000000|2021-12-09 23:20:00|2673.75|2671.75|2673.38|2671.38|2674.38|2672.38|2673.13|2671.13|0
1639092300000|2021-12-09 23:25:00|2673.63|2671.63|2673.63|2671.63|2673.88|2671.88|2672.75|2670.75|0
1639092600000|2021-12-09 23:30:00|2673.75|2671.75|2675.75|2673.75|2676.13|2674.13|2673.75|2671.75|0
1639092900000|2021-12-09 23:35:00|2675.63|2673.63|2676.13|2674.13|2676.38|2674.38|2675.63|2673.63|0
1639093200000|2021-12-09 23:40:00|2675.88|2673.88|2675.88|2673.88|2676.5|2674.5|2675.75|2673.75|0
1639093500000|2021-12-09 23:45:00|2675.75|2673.75|2674.63|2672.63|2675.88|2673.88|2674.63|2672.63|0
1639093800000|2021-12-09 23:50:00|2674.5|2672.5|2674.38|2672.38|2675.38|2673.38|2674.25|2672.25|0
1639094100000|2021-12-09 23:55:00|2674.63|2672.63|2673.63|2671.63|2675.25|2673.25|2673.63|2671.63|0
1639094400000|2021-12-10 00:00:00|2674|2672|2672.13|2670.13|2675.13|2673.13|2671.63|2669.63|0
1639094700000|2021-12-10 00:05:00|2672.38|2670.38|2671.5|2669.5|2673.13|2671.13|2670.63|2668.63|0
1639095000000|2021-12-10 00:10:00|2671.63|2669.63|2675.63|2673.63|2675.63|2673.63|2671.63|2669.63|0
1639095300000|2021-12-10 00:15:00|2675.13|2673.13|2673.38|2671.38|2675.88|2673.88|2673.13|2671.13|0
1639095600000|2021-12-10 00:20:00|2673.13|2671.13|2674.38|2672.38|2674.38|2672.38|2672.63|2670.63|0
1639095900000|2021-12-10 00:25:00|2674.13|2672.13|2672.63|2670.63|2674.38|2672.38|2672.38|2670.38|0
1639096200000|2021-12-10 00:30:00|2672.13|2670.13|2671.63|2669.63|2672.63|2670.63|2671.13|2669.13|0
1639096500000|2021-12-10 00:35:00|2671.88|2669.88|2671.63|2669.63|2672.38|2670.38|2671.63|2669.63|0
1639096800000|2021-12-10 00:40:00|2671.75|2669.75|2671.63|2669.63|2673|2671|2670.88|2668.88|0
1639097100000|2021-12-10 00:45:00|2671.75|2669.75|2671.13|2669.13|2672.38|2670.38|2670.38|2668.38|0
1639097400000|2021-12-10 00:50:00|2670.88|2668.88|2670.38|2668.38|2671.38|2669.38|2670.38|2668.38|0
1639097700000|2021-12-10 00:55:00|2670.5|2668.5|2669.88|2667.88|2670.5|2668.5|2668.88|2666.88|0
1639098000000|2021-12-10 01:00:00|2670.38|2668.38|2667.38|2665.38|2670.88|2668.88|2666.88|2664.88|0
1639098300000|2021-12-10 01:05:00|2667.13|2665.13|2667.88|2665.88|2668.63|2666.63|2666.88|2664.88|0
1639098600000|2021-12-10 01:10:00|2668|2666|2667.38|2665.38|2669.63|2667.63|2667.13|2665.13|0
1639098900000|2021-12-10 01:15:00|2667.25|2665.25|2666.13|2664.13|2667.88|2665.88|2665.63|2663.63|0
1639099200000|2021-12-10 01:20:00|2666.38|2664.38|2668.5|2666.5|2668.63|2666.63|2666.13|2664.13|0
1639099500000|2021-12-10 01:25:00|2668.38|2666.38|2670.63|2668.63|2670.63|2668.63|2667.63|2665.63|0
1639099800000|2021-12-10 01:30:00|2670.75|2668.75|2673.13|2671.13|2673.25|2671.25|2670.38|2668.38|0
1639100100000|2021-12-10 01:35:00|2673.38|2671.38|2670.88|2668.88|2673.63|2671.63|2670.75|2668.75|0
1639100400000|2021-12-10 01:40:00|2670.63|2668.63|2673.63|2671.63|2673.63|2671.63|2670.63|2668.63|0
1639100700000|2021-12-10 01:45:00|2673.38|2671.38|2674.63|2672.63|2674.63|2672.63|2673.13|2671.13|0
1639101000000|2021-12-10 01:50:00|2674.5|2672.5|2673.63|2671.63|2674.88|2672.88|2673.5|2671.5|0
1639101300000|2021-12-10 01:55:00|2674.13|2672.13|2673.63|2671.63|2674.38|2672.38|2673.13|2671.13|0
1639101600000|2021-12-10 02:00:00|2673.38|2671.38|2674.63|2672.63|2674.88|2672.88|2673.13|2671.13|0
1639101900000|2021-12-10 02:05:00|2673.88|2671.88|2674.13|2672.13|2674.88|2672.88|2673.88|2671.88|0
1639102200000|2021-12-10 02:10:00|2674|2672|2674.88|2672.88|2674.88|2672.88|2673.63|2671.63|0
1639102500000|2021-12-10 02:15:00|2674.63|2672.63|2674.38|2672.38|2675.13|2673.13|2674.38|2672.38|0
1639102800000|2021-12-10 02:20:00|2674.25|2672.25|2674.13|2672.13|2674.63|2672.63|2674|2672|0
1639103100000|2021-12-10 02:25:00|2674.38|2672.38|2674.13|2672.13|2674.63|2672.63|2674.13|2672.13|0
1639103400000|2021-12-10 02:30:00|2674.38|2672.38|2674.63|2672.63|2674.63|2672.63|2673.88|2671.88|0
1639103700000|2021-12-10 02:35:00|2674.38|2672.38|2673.13|2671.13|2674.5|2672.5|2672.88|2670.88|0
1639104000000|2021-12-10 02:40:00|2673|2671|2672.88|2670.88|2673.13|2671.13|2672.63|2670.63|0
1639104300000|2021-12-10 02:45:00|2673.13|2671.13|2673.38|2671.38|2673.38|2671.38|2672.75|2670.75|0
1639104600000|2021-12-10 02:50:00|2673.63|2671.63|2674.38|2672.38|2674.63|2672.63|2673.63|2671.63|0
1639104900000|2021-12-10 02:55:00|2674.25|2672.25|2674.63|2672.63|2674.63|2672.63|2673.88|2671.88|0
1639105200000|2021-12-10 03:00:00|2674.75|2672.75|2675.38|2673.38|2676.38|2674.38|2674.38|2672.38|0
1639105500000|2021-12-10 03:05:00|2675.13|2673.13|2675.88|2673.88|2676.13|2674.13|2675.13|2673.13|0
1639105800000|2021-12-10 03:10:00|2675.75|2673.75|2675.63|2673.63|2675.88|2673.88|2675.38|2673.38|0
1639106100000|2021-12-10 03:15:00|2675.38|2673.38|2675.63|2673.63|2675.88|2673.88|2675.13|2673.13|0
1639106400000|2021-12-10 03:20:00|2675.88|2673.88|2675.63|2673.63|2676|2674|2675.38|2673.38|0
1639106700000|2021-12-10 03:25:00|2675.5|2673.5|2676|2674|2676.13|2674.13|2675.38|2673.38|0
1639107000000|2021-12-10 03:30:00|2675.88|2673.88|2675.88|2673.88|2676.38|2674.38|2675.63|2673.63|0
1639107300000|2021-12-10 03:35:00|2675.63|2673.63|2674.38|2672.38|2675.88|2673.88|2674.38|2672.38|0
1639107600000|2021-12-10 03:40:00|2674.13|2672.13|2674.13|2672.13|2674.38|2672.38|2673.25|2671.25|0
1639107900000|2021-12-10 03:45:00|2673.88|2671.88|2673.13|2671.13|2674.25|2672.25|2673.13|2671.13|0
1639108200000|2021-12-10 03:50:00|2672.88|2670.88|2673.63|2671.63|2673.75|2671.75|2672.88|2670.88|0
1639108500000|2021-12-10 03:55:00|2673.38|2671.38|2673.38|2671.38|2673.88|2671.88|2673.38|2671.38|0
1639108800000|2021-12-10 04:00:00|2673.63|2671.63|2673.38|2671.38|2674.38|2672.38|2672.63|2670.63|0
1639109100000|2021-12-10 04:05:00|2673.63|2671.63|2673.38|2671.38|2673.63|2671.63|2673.13|2671.13|0
1639109400000|2021-12-10 04:10:00|2673.5|2671.5|2673.13|2671.13|2673.63|2671.63|2672.63|2670.63|0
1639109700000|2021-12-10 04:15:00|2672.88|2670.88|2672.88|2670.88|2673|2671|2672.38|2670.38|0
1639110000000|2021-12-10 04:20:00|2673|2671|2673.63|2671.63|2673.63|2671.63|2672.88|2670.88|0
1639110300000|2021-12-10 04:25:00|2673.88|2671.88|2674.5|2672.5|2674.63|2672.63|2673.63|2671.63|0
1639110600000|2021-12-10 04:30:00|2674.38|2672.38|2673.63|2671.63|2674.5|2672.5|2673.38|2671.38|0
1639110900000|2021-12-10 04:35:00|2673.88|2671.88|2672.25|2670.25|2674.13|2672.13|2672.25|2670.25|0
1639111200000|2021-12-10 04:40:00|2672.38|2670.38|2672.38|2670.38|2672.88|2670.88|2672.13|2670.13|0
1639111500000|2021-12-10 04:45:00|2672.63|2670.63|2673.13|2671.13|2673.13|2671.13|2672.5|2670.5|0
1639111800000|2021-12-10 04:50:00|2673.25|2671.25|2671.13|2669.13|2673.25|2671.25|2671.13|2669.13|0
1639112100000|2021-12-10 04:55:00|2671.38|2669.38|2670.38|2668.38|2671.38|2669.38|2670.38|2668.38|0
1639112400000|2021-12-10 05:00:00|2670.63|2668.63|2671.63|2669.63|2671.63|2669.63|2670.38|2668.38|0
1639112700000|2021-12-10 05:05:00|2671.5|2669.5|2669.63|2667.63|2671.63|2669.63|2669.63|2667.63|0
1639113000000|2021-12-10 05:10:00|2669.75|2667.75|2669.88|2667.88|2670.38|2668.38|2669.63|2667.63|0
1639113300000|2021-12-10 05:15:00|2669.75|2667.75|2670.13|2668.13|2670.25|2668.25|2669.38|2667.38|0
1639113600000|2021-12-10 05:20:00|2670.38|2668.38|2669.38|2667.38|2670.38|2668.38|2669.13|2667.13|0
1639113900000|2021-12-10 05:25:00|2669.63|2667.63|2669.63|2667.63|2669.88|2667.88|2669.38|2667.38|0
1639114200000|2021-12-10 05:30:00|2669.38|2667.38|2668.88|2666.88|2669.63|2667.63|2668.63|2666.63|0
1639114500000|2021-12-10 05:35:00|2668.75|2666.75|2668.88|2666.88|2669.13|2667.13|2668.38|2666.38|0
1639114800000|2021-12-10 05:40:00|2669|2667|2666.25|2664.25|2669|2667|2666.13|2664.13|0
1639115100000|2021-12-10 05:45:00|2666.38|2664.38|2666.88|2664.88|2667.13|2665.13|2666.13|2664.13|0
1639115400000|2021-12-10 05:50:00|2666.75|2664.75|2666.38|2664.38|2667.13|2665.13|2666.38|2664.38|0
1639115700000|2021-12-10 05:55:00|2666.5|2664.5|2667.38|2665.38|2667.38|2665.38|2666.38|2664.38|0
1639116000000|2021-12-10 06:00:00|2667.13|2665.13|2668.75|2666.75|2668.75|2666.75|2666.88|2664.88|0
1639116300000|2021-12-10 06:05:00|2668.63|2666.63|2670.13|2668.13|2670.13|2668.13|2668.38|2666.38|0
1639116600000|2021-12-10 06:10:00|2669.88|2667.88|2670.13|2668.13|2670.25|2668.25|2669.63|2667.63|0
1639116900000|2021-12-10 06:15:00|2670.25|2668.25|2670.63|2668.63|2670.88|2668.88|2670.25|2668.25|0
1639117200000|2021-12-10 06:20:00|2670.88|2668.88|2670.88|2668.88|2670.88|2668.88|2670.38|2668.38|0
1639117500000|2021-12-10 06:25:00|2670.63|2668.63|2669.88|2667.88|2670.63|2668.63|2669.88|2667.88|0
1639117800000|2021-12-10 06:30:00|2670.13|2668.13|2669.88|2667.88|2670.25|2668.25|2669.88|2667.88|0
1639118100000|2021-12-10 06:35:00|2669.75|2667.75|2669.88|2667.88|2670.38|2668.38|2669.75|2667.75|0
1639118400000|2021-12-10 06:40:00|2669.63|2667.63|2669.63|2667.63|2669.63|2667.63|2669.38|2667.38|0
1639118700000|2021-12-10 06:45:00|2669.88|2667.88|2669.38|2667.38|2669.88|2667.88|2669.38|2667.38|0
1639119000000|2021-12-10 06:50:00|2669.5|2667.5|2670.13|2668.13|2670.63|2668.63|2669.38|2667.38|0
1639119300000|2021-12-10 06:55:00|2670.38|2668.38|2671.88|2669.88|2671.88|2669.88|2670.25|2668.25|0
1639119600000|2021-12-10 07:00:00|2671.75|2669.75|2671.88|2669.88|2673.13|2671.13|2671.38|2669.38|0
1639119900000|2021-12-10 07:05:00|2671.63|2669.63|2671.13|2669.13|2671.63|2669.63|2670.88|2668.88|0
1639120200000|2021-12-10 07:10:00|2670.88|2668.88|2670.63|2668.63|2671.13|2669.13|2670.38|2668.38|0
1639120500000|2021-12-10 07:15:00|2670.38|2668.38|2670.88|2668.88|2671.25|2669.25|2669.63|2667.63|0
1639120800000|2021-12-10 07:20:00|2671|2669|2672.75|2670.75|2673.13|2671.13|2670.63|2668.63|0
1639121100000|2021-12-10 07:25:00|2672.88|2670.88|2672.38|2670.38|2673.38|2671.38|2672.38|2670.38|0
1639121400000|2021-12-10 07:30:00|2672.63|2670.63|2672.38|2670.38|2672.88|2670.88|2672.13|2670.13|0
1639121700000|2021-12-10 07:35:00|2672.13|2670.13|2671.88|2669.88|2672.63|2670.63|2671.88|2669.88|0
1639122000000|2021-12-10 07:40:00|2671.63|2669.63|2671.38|2669.38|2671.88|2669.88|2671.38|2669.38|0
1639122300000|2021-12-10 07:45:00|2671.63|2669.63|2673.38|2671.38|2673.38|2671.38|2671.38|2669.38|0
1639122600000|2021-12-10 07:50:00|2673.13|2671.13|2672.63|2670.63|2673.63|2671.63|2672.63|2670.63|0
1639122900000|2021-12-10 07:55:00|2672.75|2670.75|2672.88|2670.88|2673.63|2671.63|2672.38|2670.38|0
1639123200000|2021-12-10 08:00:00|2673.38|2671.38|2674.88|2672.88|2675.38|2673.38|2672.13|2670.13|0
1639123500000|2021-12-10 08:05:00|2674.93|2673.33|2675.93|2674.33|2676.68|2675.08|2674.93|2673.33|0
1639123800000|2021-12-10 08:10:00|2676.18|2674.58|2673.93|2672.33|2676.43|2674.83|2673.43|2671.83|0
1639124100000|2021-12-10 08:15:00|2674.05|2672.45|2674.93|2673.33|2674.93|2673.33|2672.93|2671.33|0
1639124400000|2021-12-10 08:20:00|2675.43|2673.83|2673.68|2672.08|2675.68|2674.08|2673.43|2671.83|0
1639124700000|2021-12-10 08:25:00|2673.93|2672.33|2675.8|2674.2|2676.43|2674.83|2673.93|2672.33|0
1639125000000|2021-12-10 08:30:00|2675.93|2674.33|2677.93|2676.33|2678.18|2676.58|2675.05|2673.45|0
1639125300000|2021-12-10 08:35:00|2677.68|2676.08|2676.68|2675.08|2677.93|2676.33|2676.18|2674.58|0
1639125600000|2021-12-10 08:40:00|2676.55|2674.95|2677.43|2675.83|2677.43|2675.83|2675.68|2674.08|0
1639125900000|2021-12-10 08:45:00|2677.18|2675.58|2677.43|2675.83|2677.68|2676.08|2676.43|2674.83|0
1639126200000|2021-12-10 08:50:00|2677.68|2676.08|2680.68|2679.08|2680.68|2679.08|2677.18|2675.58|0
1639126500000|2021-12-10 08:55:00|2680.93|2679.33|2680.68|2679.08|2680.93|2679.33|2680.18|2678.58|0
1639126800000|2021-12-10 09:00:00|2680.93|2679.33|2677.68|2676.08|2680.93|2679.33|2677.68|2676.08|0
1639127100000|2021-12-10 09:05:00|2677.93|2676.33|2676.93|2675.33|2677.93|2676.33|2676.68|2675.08|0
1639127400000|2021-12-10 09:10:00|2677.18|2675.58|2677.05|2675.45|2677.68|2676.08|2676.68|2675.08|0
1639127700000|2021-12-10 09:15:00|2677.18|2675.58|2678.18|2676.58|2678.68|2677.08|2676.68|2675.08|0
1639128000000|2021-12-10 09:20:00|2678.3|2676.7|2678.8|2677.2|2679.43|2677.83|2677.68|2676.08|0
1639128300000|2021-12-10 09:25:00|2678.68|2677.08|2677.43|2675.83|2678.8|2677.2|2677.18|2675.58|0
1639128600000|2021-12-10 09:30:00|2677.3|2675.7|2678.18|2676.58|2678.43|2676.83|2677.18|2675.58|0
1639128900000|2021-12-10 09:35:00|2678.05|2676.45|2679.68|2678.08|2680.43|2678.83|2678.05|2676.45|0
1639129200000|2021-12-10 09:40:00|2679.8|2678.2|2679.18|2677.58|2680.18|2678.58|2678.68|2677.08|0
1639129500000|2021-12-10 09:45:00|2679.3|2677.7|2679.68|2678.08|2679.93|2678.33|2679.18|2677.58|0
1639129800000|2021-12-10 09:50:00|2679.93|2678.33|2679.68|2678.08|2680.93|2679.33|2679.18|2677.58|0
1639130100000|2021-12-10 09:55:00|2679.93|2678.33|2680.93|2679.33|2680.93|2679.33|2679.18|2677.58|0
1639130400000|2021-12-10 10:00:00|2681.18|2679.58|2679.93|2678.33|2681.18|2679.58|2679.93|2678.33|0
1639130700000|2021-12-10 10:05:00|2680.05|2678.45|2680.43|2678.83|2680.43|2678.83|2679.43|2677.83|0
1639131000000|2021-12-10 10:10:00|2680.3|2678.7|2678.68|2677.08|2680.68|2679.08|2678.68|2677.08|0
1639131300000|2021-12-10 10:15:00|2678.93|2677.33|2679.18|2677.58|2679.68|2678.08|2678.93|2677.33|0
1639131600000|2021-12-10 10:20:00|2678.93|2677.33|2679.43|2677.83|2680.43|2678.83|2678.93|2677.33|0
1639131900000|2021-12-10 10:25:00|2679.68|2678.08|2679.93|2678.33|2679.93|2678.33|2679.18|2677.58|0
1639132200000|2021-12-10 10:30:00|2679.68|2678.08|2680.93|2679.33|2680.93|2679.33|2679.43|2677.83|0
1639132500000|2021-12-10 10:35:00|2681.18|2679.58|2680.93|2679.33|2681.68|2680.08|2680.8|2679.2|0
1639132800000|2021-12-10 10:40:00|2680.43|2678.83|2680.68|2679.08|2681.18|2679.58|2680.05|2678.45|0
1639133100000|2021-12-10 10:45:00|2680.43|2678.83|2681.18|2679.58|2681.3|2679.7|2680.18|2678.58|0
1639133400000|2021-12-10 10:50:00|2680.68|2679.08|2680.93|2679.33|2680.93|2679.33|2679.43|2677.83|0
1639133700000|2021-12-10 10:55:00|2680.8|2679.2|2681.18|2679.58|2681.43|2679.83|2679.93|2678.33|0
1639134000000|2021-12-10 11:00:00|2680.93|2679.33|2682.43|2680.83|2682.43|2680.83|2680.93|2679.33|0
1639134300000|2021-12-10 11:05:00|2682.18|2680.58|2684.43|2682.83|2684.68|2683.08|2682.05|2680.45|0
1639134600000|2021-12-10 11:10:00|2684.68|2683.08|2684.43|2682.83|2684.68|2683.08|2683.93|2682.33|0
1639134900000|2021-12-10 11:15:00|2684.55|2682.95|2684.18|2682.58|2685.18|2683.58|2683.68|2682.08|0
1639135200000|2021-12-10 11:20:00|2684.43|2682.83|2684.93|2683.33|2685.18|2683.58|2684.43|2682.83|0
1639135500000|2021-12-10 11:25:00|2685.18|2683.58|2686.43|2684.83|2686.68|2685.08|2685.18|2683.58|0
1639135800000|2021-12-10 11:30:00|2686.3|2684.7|2685.18|2683.58|2686.43|2684.83|2684.68|2683.08|0
1639136100000|2021-12-10 11:35:00|2685.43|2683.83|2686.43|2684.83|2686.68|2685.08|2685.43|2683.83|0
1639136400000|2021-12-10 11:40:00|2686.18|2684.58|2687.68|2686.08|2688.43|2686.83|2686.18|2684.58|0
1639136700000|2021-12-10 11:45:00|2687.93|2686.33|2688.68|2687.08|2688.68|2687.08|2686.93|2685.33|0
1639137000000|2021-12-10 11:50:00|2688.55|2686.95|2689.18|2687.58|2689.43|2687.83|2688.18|2686.58|0
1639137300000|2021-12-10 11:55:00|2688.8|2687.2|2687.43|2685.83|2689.43|2687.83|2687.43|2685.83|0
1639137600000|2021-12-10 12:00:00|2687.18|2685.58|2686.18|2684.58|2687.93|2686.33|2685.93|2684.33|0
1639137900000|2021-12-10 12:05:00|2686.05|2684.45|2684.68|2683.08|2686.18|2684.58|2684.68|2683.08|0
1639138200000|2021-12-10 12:10:00|2684.8|2683.2|2683.43|2681.83|2685.18|2683.58|2683.18|2681.58|0
1639138500000|2021-12-10 12:15:00|2683.55|2681.95|2683.43|2681.83|2683.93|2682.33|2682.43|2680.83|0
1639138800000|2021-12-10 12:20:00|2683.18|2681.58|2685.18|2683.58|2685.43|2683.83|2683.18|2681.58|0
1639139100000|2021-12-10 12:25:00|2684.93|2683.33|2685.43|2683.83|2685.68|2684.08|2684.18|2682.58|0
1639139400000|2021-12-10 12:30:00|2685.55|2683.95|2683.68|2682.08|2685.68|2684.08|2683.55|2681.95|0
1639139700000|2021-12-10 12:35:00|2683.43|2681.83|2683.93|2682.33|2684.18|2682.58|2683.18|2681.58|0
1639140000000|2021-12-10 12:40:00|2683.8|2682.2|2682.93|2681.33|2683.93|2682.33|2682.93|2681.33|0
1639140300000|2021-12-10 12:45:00|2682.68|2681.08|2682.18|2680.58|2682.68|2681.08|2681.3|2679.7|0
1639140600000|2021-12-10 12:50:00|2682.43|2680.83|2682.68|2681.08|2682.68|2681.08|2681.93|2680.33|0
1639140900000|2021-12-10 12:55:00|2682.55|2680.95|2682.43|2680.83|2682.68|2681.08|2681.93|2680.33|0
1639141200000|2021-12-10 13:00:00|2682.3|2680.7|2681.93|2680.33|2682.68|2681.08|2681.18|2679.58|0
1639141500000|2021-12-10 13:05:00|2682.05|2680.45|2681.68|2680.08|2682.18|2680.58|2681.18|2679.58|0
1639141800000|2021-12-10 13:10:00|2681.93|2680.33|2681.68|2680.08|2681.93|2680.33|2680.68|2679.08|0
1639142100000|2021-12-10 13:15:00|2681.93|2680.33|2686.93|2685.33|2686.93|2685.33|2681.93|2680.33|0
1639142400000|2021-12-10 13:20:00|2687.18|2685.58|2683.43|2681.83|2687.18|2685.58|2682.93|2681.33|0
1639142700000|2021-12-10 13:25:00|2683.68|2682.08|2683.55|2681.95|2684.68|2683.08|2683.18|2681.58|0
1639143000000|2021-12-10 13:30:00|2683.3|2681.7|2698.68|2697.08|2699.68|2698.08|2682.93|2681.33|0
1639143300000|2021-12-10 13:35:00|2700.18|2698.58|2703.93|2702.33|2705.68|2704.08|2700.18|2698.58|0
1639143600000|2021-12-10 13:40:00|2704.18|2702.58|2704.43|2702.83|2706.68|2705.08|2701.68|2700.08|0
1639143900000|2021-12-10 13:45:00|2703.93|2702.33|2701.93|2700.33|2704.68|2703.08|2700.43|2698.83|0
1639144200000|2021-12-10 13:50:00|2701.68|2700.08|2700.93|2699.33|2703.18|2701.58|2700.18|2698.58|0
1639144500000|2021-12-10 13:55:00|2700.68|2699.08|2701.93|2700.33|2702.68|2701.08|2700.43|2698.83|0
1639144800000|2021-12-10 14:00:00|2702.43|2700.83|2701.93|2700.33|2703.43|2701.83|2701.68|2700.08|0
1639145100000|2021-12-10 14:05:00|2701.68|2700.08|2699.18|2697.58|2702.68|2701.08|2699.18|2697.58|0
1639145400000|2021-12-10 14:10:00|2699.43|2697.83|2700.68|2699.08|2701.18|2699.58|2698.93|2697.33|0
1639145700000|2021-12-10 14:15:00|2700.93|2699.33|2699.93|2698.33|2700.93|2699.33|2699.18|2697.58|0
1639146000000|2021-12-10 14:20:00|2699.68|2698.08|2700.68|2699.08|2701.18|2699.58|2698.68|2697.08|0
1639146300000|2021-12-10 14:25:00|2700.43|2698.83|2696.93|2695.33|2700.68|2699.08|2696.43|2694.83|0
1639146600000|2021-12-10 14:30:00|2697.68|2696.08|2700.68|2699.08|2701.43|2699.83|2694.43|2692.83|0
1639146900000|2021-12-10 14:35:00|2701.18|2699.58|2703.43|2701.83|2705.18|2703.58|2697.43|2695.83|0
1639147200000|2021-12-10 14:40:00|2705.18|2703.58|2696.93|2695.33|2705.18|2703.58|2696.18|2694.58|0
1639147500000|2021-12-10 14:45:00|2697.18|2695.58|2690.68|2689.08|2699.18|2697.58|2689.93|2688.33|0
1639147800000|2021-12-10 14:50:00|2691.43|2689.83|2692.93|2691.33|2695.8|2694.2|2689.68|2688.08|0
1639148100000|2021-12-10 14:55:00|2692.68|2691.08|2688.43|2686.83|2693.68|2692.08|2686.43|2684.83|0
1639148400000|2021-12-10 15:00:00|2688.05|2686.45|2688.43|2686.83|2695.18|2693.58|2687.68|2686.08|0
1639148700000|2021-12-10 15:05:00|2688.18|2686.58|2692.43|2690.83|2693.93|2692.33|2687.43|2685.83|0
1639149000000|2021-12-10 15:10:00|2693.3|2691.7|2690.68|2689.08|2693.3|2691.7|2687.43|2685.83|0
1639149300000|2021-12-10 15:15:00|2690.43|2688.83|2698.43|2696.83|2699.68|2698.08|2689.18|2687.58|0
1639149600000|2021-12-10 15:20:00|2698.68|2697.08|2696.68|2695.08|2699.55|2697.95|2695.68|2694.08|0
1639149900000|2021-12-10 15:25:00|2696.43|2694.83|2698.68|2697.08|2698.68|2697.08|2694.43|2692.83|0
1639150200000|2021-12-10 15:30:00|2698.93|2697.33|2688.18|2686.58|2699.93|2698.33|2686.68|2685.08|0
1639150500000|2021-12-10 15:35:00|2687.93|2686.33|2685.43|2683.83|2688.18|2686.58|2681.93|2680.33|0
1639150800000|2021-12-10 15:40:00|2684.93|2683.33|2684.43|2682.83|2686.43|2684.83|2682.68|2681.08|0
1639151100000|2021-12-10 15:45:00|2683.93|2682.33|2678.93|2677.33|2684.93|2683.33|2678.93|2677.33|0
1639151400000|2021-12-10 15:50:00|2679.43|2677.83|2682.18|2680.58|2683.43|2681.83|2678.43|2676.83|0
1639151700000|2021-12-10 15:55:00|2682.43|2680.83|2684.68|2683.08|2685.18|2683.58|2680.93|2679.33|0
1639152000000|2021-12-10 16:00:00|2684.93|2683.33|2679.68|2678.08|2685.68|2684.08|2679.43|2677.83|0
1639152300000|2021-12-10 16:05:00|2679.43|2677.83|2671.93|2670.33|2679.93|2678.33|2669.93|2668.33|0
1639152600000|2021-12-10 16:10:00|2671.68|2670.08|2675.18|2673.58|2675.18|2673.58|2670.68|2669.08|0
1639152900000|2021-12-10 16:15:00|2674.18|2672.58|2677.93|2676.33|2679.93|2678.33|2673.18|2671.58|0
1639153200000|2021-12-10 16:20:00|2677.43|2675.83|2680.68|2679.08|2681.18|2679.58|2676.93|2675.33|0
1639153500000|2021-12-10 16:25:00|2679.43|2677.83|2684.55|2682.95|2684.93|2683.33|2679.43|2677.83|0
1639153800000|2021-12-10 16:30:00|2684.68|2683.08|2681.93|2680.33|2684.68|2683.08|2680.68|2679.08|0
1639154100000|2021-12-10 16:35:00|2682.18|2680.58|2683.68|2682.08|2685.43|2683.83|2680.43|2678.83|0
1639154400000|2021-12-10 16:40:00|2683.43|2681.83|2689.43|2687.83|2689.68|2688.08|2682.43|2680.83|0
1639154700000|2021-12-10 16:45:00|2689.68|2688.08|2692.43|2690.83|2693.43|2691.83|2689.68|2688.08|0
1639155000000|2021-12-10 16:50:00|2691.68|2690.08|2689.93|2688.33|2693.93|2692.33|2689.43|2687.83|0
1639155300000|2021-12-10 16:55:00|2690.43|2688.83|2691.68|2690.08|2692.18|2690.58|2688.68|2687.08|0
1639155600000|2021-12-10 17:00:00|2692.43|2690.83|2689.93|2688.33|2692.43|2690.83|2688.43|2686.83|0
1639155900000|2021-12-10 17:05:00|2690.68|2689.08|2691.43|2689.83|2694.68|2693.08|2690.43|2688.83|0
1639156200000|2021-12-10 17:10:00|2692.05|2690.45|2691.93|2690.33|2694.18|2692.58|2691.18|2689.58|0
1639156500000|2021-12-10 17:15:00|2692.18|2690.58|2689.18|2687.58|2693.18|2691.58|2688.68|2687.08|0
1639156800000|2021-12-10 17:20:00|2690.18|2688.58|2692.18|2690.58|2692.18|2690.58|2688.18|2686.58|0
1639157100000|2021-12-10 17:25:00|2691.93|2690.33|2690.3|2688.7|2693.93|2692.33|2689.93|2688.33|0
1639157400000|2021-12-10 17:30:00|2690.43|2688.83|2686.68|2685.08|2691.18|2689.58|2685.93|2684.33|0
1639157700000|2021-12-10 17:35:00|2686.93|2685.33|2685.18|2683.58|2688.18|2686.58|2684.18|2682.58|0
1639158000000|2021-12-10 17:40:00|2684.93|2683.33|2685.68|2684.08|2686.93|2685.33|2684.43|2682.83|0
1639158300000|2021-12-10 17:45:00|2685.43|2683.83|2690.68|2689.08|2690.68|2689.08|2684.43|2682.83|0
1639158600000|2021-12-10 17:50:00|2690.43|2688.83|2691.68|2690.08|2691.68|2690.08|2689.93|2688.33|0
1639158900000|2021-12-10 17:55:00|2691.43|2689.83|2693.43|2691.83|2693.43|2691.83|2690.68|2689.08|0
1639159200000|2021-12-10 18:00:00|2693.18|2691.58|2696.18|2694.58|2697.18|2695.58|2691.43|2689.83|0
1639159500000|2021-12-10 18:05:00|2696.43|2694.83|2697.68|2696.08|2698.68|2697.08|2695.18|2693.58|0
1639159800000|2021-12-10 18:10:00|2697.93|2696.33|2697.18|2695.58|2698.43|2696.83|2696.3|2694.7|0
1639160100000|2021-12-10 18:15:00|2697.43|2695.83|2698.43|2696.83|2698.68|2697.08|2696.18|2694.58|0
1639160400000|2021-12-10 18:20:00|2698.18|2696.58|2695.43|2693.83|2698.18|2696.58|2695.05|2693.45|0
1639160700000|2021-12-10 18:25:00|2695.68|2694.08|2697.18|2695.58|2697.68|2696.08|2694.93|2693.33|0
1639161000000|2021-12-10 18:30:00|2696.93|2695.33|2696.18|2694.58|2697.68|2696.08|2695.18|2693.58|0
1639161300000|2021-12-10 18:35:00|2696.43|2694.83|2695.18|2693.58|2696.55|2694.95|2693.43|2691.83|0
1639161600000|2021-12-10 18:40:00|2694.93|2693.33|2694.93|2693.33|2695.43|2693.83|2693.93|2692.33|0
1639161900000|2021-12-10 18:45:00|2695.18|2693.58|2693.43|2691.83|2695.43|2693.83|2692.93|2691.33|0
1639162200000|2021-12-10 18:50:00|2693.18|2691.58|2695.93|2694.33|2696.18|2694.58|2692.93|2691.33|0
1639162500000|2021-12-10 18:55:00|2695.68|2694.08|2697.43|2695.83|2697.93|2696.33|2695.18|2693.58|0
1639162800000|2021-12-10 19:00:00|2697.68|2696.08|2696.18|2694.58|2698.43|2696.83|2695.18|2693.58|0
1639163100000|2021-12-10 19:05:00|2696.43|2694.83|2695.43|2693.83|2697.18|2695.58|2694.93|2693.33|0
1639163400000|2021-12-10 19:10:00|2695.68|2694.08|2696.68|2695.08|2697.18|2695.58|2694.93|2693.33|0
1639163700000|2021-12-10 19:15:00|2696.93|2695.33|2698.43|2696.83|2698.43|2696.83|2695.68|2694.08|0
1639164000000|2021-12-10 19:20:00|2698.18|2696.58|2698.93|2697.33|2699.43|2697.83|2698.18|2696.58|0
1639164300000|2021-12-10 19:25:00|2698.68|2697.08|2698.93|2697.33|2699.43|2697.83|2697.18|2695.58|0
1639164600000|2021-12-10 19:30:00|2699.18|2697.58|2695.18|2693.58|2700.43|2698.83|2694.3|2692.7|0
1639164900000|2021-12-10 19:35:00|2695.93|2694.33|2696.18|2694.58|2697.18|2695.58|2694.68|2693.08|0
1639165200000|2021-12-10 19:40:00|2696.68|2695.08|2695.68|2694.08|2696.93|2695.33|2695.68|2694.08|0
1639165500000|2021-12-10 19:45:00|2695.93|2694.33|2695.68|2694.08|2696.68|2695.08|2694.68|2693.08|0
1639165800000|2021-12-10 19:50:00|2695.18|2693.58|2692.43|2690.83|2695.93|2694.33|2692.43|2690.83|0
1639166100000|2021-12-10 19:55:00|2692.68|2691.08|2691.18|2689.58|2693.93|2692.33|2690.18|2688.58|0
1639166400000|2021-12-10 20:00:00|2690.8|2689.2|2689.43|2687.83|2693.18|2691.58|2689.43|2687.83|0
1639166700000|2021-12-10 20:05:00|2689.68|2688.08|2694.18|2692.58|2695.18|2693.58|2688.93|2687.33|0
1639167000000|2021-12-10 20:10:00|2693.93|2692.33|2694.68|2693.08|2695.68|2694.08|2693.43|2691.83|0
1639167300000|2021-12-10 20:15:00|2694.93|2693.33|2696.68|2695.08|2696.68|2695.08|2693.93|2692.33|0
1639167600000|2021-12-10 20:20:00|2696.43|2694.83|2699.43|2697.83|2700.43|2698.83|2696.18|2694.58|0
1639167900000|2021-12-10 20:25:00|2699.68|2698.08|2699.43|2697.83|2700.18|2698.58|2698.43|2696.83|0
1639168200000|2021-12-10 20:30:00|2699.68|2698.08|2703.93|2702.33|2703.93|2702.33|2699.43|2697.83|0
1639168500000|2021-12-10 20:35:00|2703.68|2702.08|2703.18|2701.58|2704.43|2702.83|2701.93|2700.33|0
1639168800000|2021-12-10 20:40:00|2702.93|2701.33|2704.43|2702.83|2704.68|2703.08|2702.93|2701.33|0
1639169100000|2021-12-10 20:45:00|2704.68|2703.08|2706.68|2705.08|2706.93|2705.33|2704.68|2703.08|0
1639169400000|2021-12-10 20:50:00|2706.55|2704.95|2708.43|2706.83|2710.43|2708.83|2706.55|2704.95|0
1639169700000|2021-12-10 20:55:00|2708.68|2707.08|2710.93|2709.33|2713.18|2711.58|2707.43|2705.83|0
1639170000000|2021-12-10 21:00:00|2711.93|2710.33|2711.93|2710.33|2712.43|2710.83|2709.18|2707.58|0
1639170300000|2021-12-10 21:05:00|2712.18|2710.58|2712.3|2710.7|2712.55|2710.95|2711.18|2709.58|0
1639170600000|2021-12-10 21:10:00|2711.93|2710.33|2711.93|2710.33|2712.18|2710.58|2711.93|2710.33|0
1639382700000|2021-12-13 08:05:00|2719.68|2718.08|2717.43|2715.83|2720.43|2718.83|2717.43|2715.83|0
1639383000000|2021-12-13 08:10:00|2717.68|2716.08|2719.68|2718.08|2720.8|2719.2|2717.68|2716.08|0
1639383300000|2021-12-13 08:15:00|2720.18|2718.58|2722.18|2720.58|2722.3|2720.7|2719.18|2717.58|0
1639383600000|2021-12-13 08:20:00|2722.3|2720.7|2723.68|2722.08|2724.18|2722.58|2721.43|2719.83|0
1639383900000|2021-12-13 08:25:00|2723.43|2721.83|2723.18|2721.58|2723.68|2722.08|2722.18|2720.58|0
1639384200000|2021-12-13 08:30:00|2722.93|2721.33|2724.68|2723.08|2725.18|2723.58|2721.93|2720.33|0
1639384500000|2021-12-13 08:35:00|2725.3|2723.7|2725.18|2723.58|2725.43|2723.83|2724.18|2722.58|0
1639384800000|2021-12-13 08:40:00|2724.68|2723.08|2724.43|2722.83|2725.18|2723.58|2723.8|2722.2|0
1639385100000|2021-12-13 08:45:00|2724.55|2722.95|2724.93|2723.33|2725.18|2723.58|2724.3|2722.7|0
1639385400000|2021-12-13 08:50:00|2724.68|2723.08|2725.43|2723.83|2726.43|2724.83|2724.18|2722.58|0
1639385700000|2021-12-13 08:55:00|2725.18|2723.58|2722.93|2721.33|2725.18|2723.58|2722.8|2721.2|0
1639386000000|2021-12-13 09:00:00|2722.55|2720.95|2725.43|2723.83|2725.43|2723.83|2721.93|2720.33|0
1639386300000|2021-12-13 09:05:00|2725.3|2723.7|2724.3|2722.7|2725.8|2724.2|2723.93|2722.33|0
1639386600000|2021-12-13 09:10:00|2724.18|2722.58|2727.55|2725.95|2727.93|2726.33|2724.18|2722.58|0
1639386900000|2021-12-13 09:15:00|2727.68|2726.08|2728.18|2726.58|2728.68|2727.08|2727.68|2726.08|0
1639387200000|2021-12-13 09:20:00|2728.05|2726.45|2728.43|2726.83|2728.93|2727.33|2727.68|2726.08|0
1639387500000|2021-12-13 09:25:00|2728.18|2726.58|2728.43|2726.83|2728.43|2726.83|2727.68|2726.08|0
1639387800000|2021-12-13 09:30:00|2728.68|2727.08|2728.68|2727.08|2730.05|2728.45|2728.43|2726.83|0
1639388100000|2021-12-13 09:35:00|2728.8|2727.2|2727.68|2726.08|2729.18|2727.58|2727.68|2726.08|0
1639388400000|2021-12-13 09:40:00|2727.55|2725.95|2727.43|2725.83|2728.18|2726.58|2727.43|2725.83|0
1639388700000|2021-12-13 09:45:00|2727.68|2726.08|2727.93|2726.33|2728.18|2726.58|2726.8|2725.2|0
1639389000000|2021-12-13 09:50:00|2727.8|2726.2|2727.18|2725.58|2727.93|2726.33|2726.43|2724.83|0
1639389300000|2021-12-13 09:55:00|2726.93|2725.33|2727.3|2725.7|2727.43|2725.83|2726.18|2724.58|0
1639389600000|2021-12-13 10:00:00|2727.43|2725.83|2728.18|2726.58|2728.68|2727.08|2727.3|2725.7|0
1639389900000|2021-12-13 10:05:00|2728.3|2726.7|2726.93|2725.33|2728.43|2726.83|2726.68|2725.08|0
1639390200000|2021-12-13 10:10:00|2726.68|2725.08|2725.18|2723.58|2726.93|2725.33|2724.68|2723.08|0
1639390500000|2021-12-13 10:15:00|2724.93|2723.33|2723.8|2722.2|2724.93|2723.33|2723.43|2721.83|0
1639390800000|2021-12-13 10:20:00|2724.05|2722.45|2724.18|2722.58|2725.18|2723.58|2723.93|2722.33|0
1639391100000|2021-12-13 10:25:00|2723.55|2721.95|2724.68|2723.08|2724.68|2723.08|2722.3|2720.7|0
1639391400000|2021-12-13 10:30:00|2724.93|2723.33|2724.18|2722.58|2724.93|2723.33|2724.18|2722.58|0
1639391700000|2021-12-13 10:35:00|2723.93|2722.33|2725.68|2724.08|2725.93|2724.33|2723.93|2722.33|0
1639392000000|2021-12-13 10:40:00|2725.93|2724.33|2726.93|2725.33|2727.18|2725.58|2725.68|2724.08|0
1639392300000|2021-12-13 10:45:00|2727.18|2725.58|2726.93|2725.33|2727.43|2725.83|2726.68|2725.08|0
1639392600000|2021-12-13 10:50:00|2727.18|2725.58|2725.68|2724.08|2727.18|2725.58|2725.18|2723.58|0
1639392900000|2021-12-13 10:55:00|2725.43|2723.83|2725.93|2724.33|2725.93|2724.33|2724.68|2723.08|0
1639393200000|2021-12-13 11:00:00|2726.18|2724.58|2727.68|2726.08|2727.93|2726.33|2725.93|2724.33|0
1639393500000|2021-12-13 11:05:00|2727.93|2726.33|2727.68|2726.08|2728.43|2726.83|2727.43|2725.83|0
1639393800000|2021-12-13 11:10:00|2727.93|2726.33|2729.43|2727.83|2730.43|2728.83|2727.68|2726.08|0
1639394100000|2021-12-13 11:15:00|2729.18|2727.58|2728.18|2726.58|2729.68|2728.08|2728.18|2726.58|0
1639394400000|2021-12-13 11:20:00|2727.93|2726.33|2727.93|2726.33|2728.68|2727.08|2727.43|2725.83|0
1639394700000|2021-12-13 11:25:00|2727.68|2726.08|2727.18|2725.58|2728.18|2726.58|2727.18|2725.58|0
1639395000000|2021-12-13 11:30:00|2726.93|2725.33|2726.43|2724.83|2727.18|2725.58|2726.43|2724.83|0
1639395300000|2021-12-13 11:35:00|2726.55|2724.95|2726.93|2725.33|2727.18|2725.58|2723.05|2721.45|0
1639395600000|2021-12-13 11:40:00|2726.68|2725.08|2724.93|2723.33|2728.18|2726.58|2724.93|2723.33|0
1639395900000|2021-12-13 11:45:00|2724.8|2723.2|2723.18|2721.58|2724.93|2723.33|2722.43|2720.83|0
1639396200000|2021-12-13 11:50:00|2723.43|2721.83|2723.93|2722.33|2724.93|2723.33|2723.18|2721.58|0
1639396500000|2021-12-13 11:55:00|2724.18|2722.58|2724.93|2723.33|2725.18|2723.58|2724.18|2722.58|0
1639396800000|2021-12-13 12:00:00|2723.43|2721.83|2721.68|2720.08|2723.43|2721.83|2720.43|2718.83|0
1639397100000|2021-12-13 12:05:00|2721.93|2720.33|2722.55|2720.95|2722.93|2721.33|2721.43|2719.83|0
1639397400000|2021-12-13 12:10:00|2722.43|2720.83|2721.93|2720.33|2722.68|2721.08|2721.68|2720.08|0
1639397700000|2021-12-13 12:15:00|2722.05|2720.45|2720.18|2718.58|2722.43|2720.83|2720.18|2718.58|0
1639398000000|2021-12-13 12:20:00|2719.93|2718.33|2723.43|2721.83|2723.93|2722.33|2719.93|2718.33|0
1639398300000|2021-12-13 12:25:00|2723.68|2722.08|2721.43|2719.83|2723.8|2722.2|2721.18|2719.58|0
1639398600000|2021-12-13 12:30:00|2721.18|2719.58|2721.68|2720.08|2722.18|2720.58|2720.93|2719.33|0
1639398900000|2021-12-13 12:35:00|2721.93|2720.33|2722.43|2720.83|2722.55|2720.95|2721.68|2720.08|0
1639399200000|2021-12-13 12:40:00|2722.18|2720.58|2722.93|2721.33|2722.93|2721.33|2721.43|2719.83|0
1639399500000|2021-12-13 12:45:00|2722.68|2721.08|2720.93|2719.33|2723.18|2721.58|2720.18|2718.58|0
1639399800000|2021-12-13 12:50:00|2721.18|2719.58|2719.93|2718.33|2721.68|2720.08|2719.93|2718.33|0
1639400100000|2021-12-13 12:55:00|2719.68|2718.08|2719.93|2718.33|2720.18|2718.58|2719.18|2717.58|0
1639400400000|2021-12-13 13:00:00|2720.18|2718.58|2719.68|2718.08|2721.18|2719.58|2719.43|2717.83|0
1639400700000|2021-12-13 13:05:00|2719.43|2717.83|2719.93|2718.33|2719.93|2718.33|2718.68|2717.08|0
1639401000000|2021-12-13 13:10:00|2720.18|2718.58|2721.68|2720.08|2721.68|2720.08|2720.18|2718.58|0
1639401300000|2021-12-13 13:15:00|2720.93|2719.33|2718.68|2717.08|2721.43|2719.83|2718.43|2716.83|0
1639401600000|2021-12-13 13:20:00|2718.93|2717.33|2720.18|2718.58|2720.18|2718.58|2718.43|2716.83|0
1639401900000|2021-12-13 13:25:00|2720.05|2718.45|2720.93|2719.33|2720.93|2719.33|2720.05|2718.45|0
1639402200000|2021-12-13 13:30:00|2720.68|2719.08|2721.18|2719.58|2722.18|2720.58|2720.68|2719.08|0
1639402500000|2021-12-13 13:35:00|2721.43|2719.83|2721.93|2720.33|2721.93|2720.33|2720.93|2719.33|0
1639402800000|2021-12-13 13:40:00|2721.68|2720.08|2720.43|2718.83|2722.68|2721.08|2720.43|2718.83|0
1639403100000|2021-12-13 13:45:00|2720.68|2719.08|2719.93|2718.33|2720.68|2719.08|2719.18|2717.58|0
1639403400000|2021-12-13 13:50:00|2719.68|2718.08|2718.93|2717.33|2720.18|2718.58|2718.43|2716.83|0
1639403700000|2021-12-13 13:55:00|2718.43|2716.83|2718.18|2716.58|2719.18|2717.58|2718.18|2716.58|0
1639404000000|2021-12-13 14:00:00|2718.3|2716.7|2715.18|2713.58|2718.43|2716.83|2715.18|2713.58|0
1639404300000|2021-12-13 14:05:00|2715.43|2713.83|2717.68|2716.08|2717.93|2716.33|2715.43|2713.83|0
1639404600000|2021-12-13 14:10:00|2717.43|2715.83|2715.18|2713.58|2718.18|2716.58|2714.93|2713.33|0
1639404900000|2021-12-13 14:15:00|2715.43|2713.83|2714.18|2712.58|2716.18|2714.58|2714.18|2712.58|0
1639405200000|2021-12-13 14:20:00|2714.3|2712.7|2712.18|2710.58|2715.18|2713.58|2711.93|2710.33|0
1639405500000|2021-12-13 14:25:00|2712.05|2710.45|2706.68|2705.08|2712.05|2710.45|2706.68|2705.08|0
1639405800000|2021-12-13 14:30:00|2706.18|2704.58|2701.43|2699.83|2709.18|2707.58|2701.43|2699.83|0
1639406100000|2021-12-13 14:35:00|2700.18|2698.58|2696.68|2695.08|2705.93|2704.33|2695.93|2694.33|0
1639406400000|2021-12-13 14:40:00|2696.43|2694.83|2700.93|2699.33|2703.18|2701.58|2696.43|2694.83|0
1639406700000|2021-12-13 14:45:00|2699.43|2697.83|2695.18|2693.58|2700.68|2699.08|2693.93|2692.33|0
1639407000000|2021-12-13 14:50:00|2694.43|2692.83|2690.93|2689.33|2694.43|2692.83|2688.18|2686.58|0
1639407300000|2021-12-13 14:55:00|2689.93|2688.33|2691.43|2689.83|2695.93|2694.33|2689.68|2688.08|0
1639407600000|2021-12-13 15:00:00|2690.8|2689.2|2688.93|2687.33|2691.18|2689.58|2686.68|2685.08|0
1639407900000|2021-12-13 15:05:00|2689.18|2687.58|2691.18|2689.58|2692.93|2691.33|2688.43|2686.83|0
1639408200000|2021-12-13 15:10:00|2690.93|2689.33|2695.05|2693.45|2696.68|2695.08|2688.43|2686.83|0
1639408500000|2021-12-13 15:15:00|2695.43|2693.83|2693.43|2691.83|2697.18|2695.58|2693.18|2691.58|0
1639408800000|2021-12-13 15:20:00|2693.68|2692.08|2685.68|2684.08|2694.68|2693.08|2684.18|2682.58|0
1639409100000|2021-12-13 15:25:00|2685.43|2683.83|2681.43|2679.83|2686.68|2685.08|2677.43|2675.83|0
1639409400000|2021-12-13 15:30:00|2681.18|2679.58|2678.93|2677.33|2681.18|2679.58|2676.43|2674.83|0
1639409700000|2021-12-13 15:35:00|2679.93|2678.33|2680.43|2678.83|2684.93|2683.33|2679.43|2677.83|0
1639410000000|2021-12-13 15:40:00|2680.55|2678.95|2680.18|2678.58|2682.93|2681.33|2677.93|2676.33|0
1639410300000|2021-12-13 15:45:00|2679.18|2677.58|2684.93|2683.33|2685.93|2684.33|2679.18|2677.58|0
1639410600000|2021-12-13 15:50:00|2685.68|2684.08|2682.43|2680.83|2687.68|2686.08|2681.68|2680.08|0
1639410900000|2021-12-13 15:55:00|2682.68|2681.08|2681.18|2679.58|2682.93|2681.33|2678.68|2677.08|0
1639411200000|2021-12-13 16:00:00|2680.43|2678.83|2675.68|2674.08|2682.93|2681.33|2674.18|2672.58|0
1639411500000|2021-12-13 16:05:00|2676.18|2674.58|2678.93|2677.33|2681.18|2679.58|2675.68|2674.08|0
1639411800000|2021-12-13 16:10:00|2678.18|2676.58|2675.68|2674.08|2680.93|2679.33|2673.8|2672.2|0
1639412100000|2021-12-13 16:15:00|2675.43|2673.83|2673.55|2671.95|2678.43|2676.83|2672.43|2670.83|0
1639412400000|2021-12-13 16:20:00|2673.93|2672.33|2671.93|2670.33|2675.43|2673.83|2671.93|2670.33|0
1639412700000|2021-12-13 16:25:00|2672.18|2670.58|2672.93|2671.33|2674.43|2672.83|2670.93|2669.33|0
1639413000000|2021-12-13 16:30:00|2672.68|2671.08|2675.18|2673.58|2676.93|2675.33|2670.93|2669.33|0
1639413300000|2021-12-13 16:35:00|2674.93|2673.33|2674.68|2673.08|2678.18|2676.58|2673.93|2672.33|0
1639413600000|2021-12-13 16:40:00|2676.18|2674.58|2676.18|2674.58|2678.68|2677.08|2675.43|2673.83|0
1639413900000|2021-12-13 16:45:00|2676.43|2674.83|2673.68|2672.08|2677.93|2676.33|2673.68|2672.08|0
1639414200000|2021-12-13 16:50:00|2673.93|2672.33|2671.93|2670.33|2674.8|2673.2|2670.93|2669.33|0
1639414500000|2021-12-13 16:55:00|2671.68|2670.08|2676.68|2675.08|2677.18|2675.58|2670.93|2669.33|0
1639414800000|2021-12-13 17:00:00|2675.68|2674.08|2675.93|2674.33|2676.18|2674.58|2670.93|2669.33|0
1639415100000|2021-12-13 17:05:00|2676.18|2674.58|2680.43|2678.83|2680.93|2679.33|2674.68|2673.08|0
1639415400000|2021-12-13 17:10:00|2680.18|2678.58|2681.43|2679.83|2682.68|2681.08|2679.18|2677.58|0
1639415700000|2021-12-13 17:15:00|2681.68|2680.08|2678.93|2677.33|2681.68|2680.08|2678.68|2677.08|0
1639416000000|2021-12-13 17:20:00|2678.68|2677.08|2680.68|2679.08|2680.93|2679.33|2678.68|2677.08|0
1639416300000|2021-12-13 17:25:00|2681.18|2679.58|2681.68|2680.08|2682.43|2680.83|2680.43|2678.83|0
1639416600000|2021-12-13 17:30:00|2681.43|2679.83|2681.18|2679.58|2682.68|2681.08|2680.43|2678.83|0
1639416900000|2021-12-13 17:35:00|2680.93|2679.33|2683.93|2682.33|2684.18|2682.58|2680.68|2679.08|0
1639417200000|2021-12-13 17:40:00|2683.68|2682.08|2683.43|2681.83|2683.93|2682.33|2681.93|2680.33|0
1639417500000|2021-12-13 17:45:00|2682.68|2681.08|2678.93|2677.33|2682.68|2681.08|2678.93|2677.33|0
1639417800000|2021-12-13 17:50:00|2679.18|2677.58|2676.68|2675.08|2679.93|2678.33|2676.18|2674.58|0
1639418100000|2021-12-13 17:55:00|2676.93|2675.33|2678.18|2676.58|2678.93|2677.33|2675.68|2674.08|0
1639418400000|2021-12-13 18:00:00|2678.68|2677.08|2679.93|2678.33|2681.93|2680.33|2676.43|2674.83|0
1639418700000|2021-12-13 18:05:00|2680.18|2678.58|2678.68|2677.08|2680.93|2679.33|2678.68|2677.08|0
1639419000000|2021-12-13 18:10:00|2678.93|2677.33|2678.93|2677.33|2679.68|2678.08|2677.68|2676.08|0
1639419300000|2021-12-13 18:15:00|2678.43|2676.83|2679.18|2677.58|2679.68|2678.08|2676.68|2675.08|0
1639419600000|2021-12-13 18:20:00|2679.68|2678.08|2678.43|2676.83|2679.93|2678.33|2676.93|2675.33|0
1639419900000|2021-12-13 18:25:00|2678.18|2676.58|2677.93|2676.33|2678.68|2677.08|2676.68|2675.08|0
1639420200000|2021-12-13 18:30:00|2679.18|2677.58|2675.18|2673.58|2679.18|2677.58|2673.43|2671.83|0
1639420500000|2021-12-13 18:35:00|2674.93|2673.33|2674.18|2672.58|2676.68|2675.08|2673.93|2672.33|0
1639420800000|2021-12-13 18:40:00|2674.43|2672.83|2678.93|2677.33|2679.93|2678.33|2674.18|2672.58|0
1639421100000|2021-12-13 18:45:00|2678.68|2677.08|2676.18|2674.58|2678.68|2677.08|2676.18|2674.58|0
1639421400000|2021-12-13 18:50:00|2676.43|2674.83|2681.18|2679.58|2681.43|2679.83|2676.43|2674.83|0
1639421700000|2021-12-13 18:55:00|2680.68|2679.08|2680.68|2679.08|2681.68|2680.08|2679.43|2677.83|0
1639422000000|2021-12-13 19:00:00|2680.18|2678.58|2679.18|2677.58|2680.68|2679.08|2677.18|2675.58|0
1639422300000|2021-12-13 19:05:00|2679.43|2677.83|2681.68|2680.08|2681.68|2680.08|2678.68|2677.08|0
1639422600000|2021-12-13 19:10:00|2681.43|2679.83|2681.68|2680.08|2682.93|2681.33|2681.18|2679.58|0
1639422900000|2021-12-13 19:15:00|2681.43|2679.83|2681.43|2679.83|2681.68|2680.08|2680.43|2678.83|0
1639423200000|2021-12-13 19:20:00|2681.68|2680.08|2685.18|2683.58|2685.68|2684.08|2681.43|2679.83|0
1639423500000|2021-12-13 19:25:00|2684.93|2683.33|2682.43|2680.83|2685.43|2683.83|2681.18|2679.58|0
1639423800000|2021-12-13 19:30:00|2682.68|2681.08|2683.68|2682.08|2683.68|2682.08|2680.18|2678.58|0
1639424100000|2021-12-13 19:35:00|2683.55|2681.95|2682.43|2680.83|2683.93|2682.33|2681.68|2680.08|0
1639424400000|2021-12-13 19:40:00|2682.68|2681.08|2681.93|2680.33|2683.43|2681.83|2681.68|2680.08|0
1639424700000|2021-12-13 19:45:00|2682.18|2680.58|2680.93|2679.33|2682.68|2681.08|2680.43|2678.83|0
1639425000000|2021-12-13 19:50:00|2681.18|2679.58|2682.93|2681.33|2682.93|2681.33|2680.93|2679.33|0
1639425300000|2021-12-13 19:55:00|2683.18|2681.58|2684.93|2683.33|2684.93|2683.33|2682.68|2681.08|0
1639425600000|2021-12-13 20:00:00|2684.68|2683.08|2687.93|2686.33|2687.93|2686.33|2684.68|2683.08|0
1639425900000|2021-12-13 20:05:00|2687.43|2685.83|2682.93|2681.33|2688.68|2687.08|2682.68|2681.08|0
1639426200000|2021-12-13 20:10:00|2682.68|2681.08|2686.18|2684.58|2686.68|2685.08|2682.18|2680.58|0
1639426500000|2021-12-13 20:15:00|2686.43|2684.83|2683.68|2682.08|2687.68|2686.08|2682.43|2680.83|0
1639426800000|2021-12-13 20:20:00|2684.18|2682.58|2684.43|2682.83|2684.93|2683.33|2681.43|2679.83|0
1639427100000|2021-12-13 20:25:00|2684.68|2683.08|2681.18|2679.58|2685.18|2683.58|2681.05|2679.45|0
1639427400000|2021-12-13 20:30:00|2680.93|2679.33|2685.18|2683.58|2685.18|2683.58|2680.93|2679.33|0
1639427700000|2021-12-13 20:35:00|2684.93|2683.33|2685.43|2683.83|2688.18|2686.58|2684.68|2683.08|0
1639428000000|2021-12-13 20:40:00|2684.93|2683.33|2685.43|2683.83|2689.68|2688.08|2683.93|2682.33|0
1639428300000|2021-12-13 20:45:00|2685.93|2684.33|2682.43|2680.83|2688.18|2686.58|2682.43|2680.83|0
1639428600000|2021-12-13 20:50:00|2680.68|2679.08|2672.68|2671.08|2680.68|2679.08|2672.68|2671.08|0
1639428900000|2021-12-13 20:55:00|2672.18|2670.58|2669.43|2667.83|2673.93|2672.33|2667.68|2666.08|0
1639429200000|2021-12-13 21:00:00|2671.68|2670.08|2669.43|2667.83|2671.68|2670.08|2665.68|2664.08|0
1639429500000|2021-12-13 21:05:00|2669.18|2667.58|2670.93|2669.33|2670.93|2669.33|2667.68|2666.08|0
1639429800000|2021-12-13 21:10:00|2670.68|2669.08|2672.18|2670.58|2672.93|2671.33|2669.68|2668.08|0
1639430100000|2021-12-13 21:15:00|2671.38|2669.38|2672.25|2670.25|2672.5|2670.5|2670.38|2668.38|0
1639430400000|2021-12-13 21:20:00|2671.88|2669.88|2670.38|2668.38|2672.63|2670.63|2670.38|2668.38|0
1639430700000|2021-12-13 21:25:00|2670.63|2668.63|2670.88|2668.88|2671.63|2669.63|2669.88|2667.88|0
1639431000000|2021-12-13 21:30:00|2671.13|2669.13|2670.88|2668.88|2672.13|2670.13|2670.88|2668.88|0
1639431300000|2021-12-13 21:35:00|2670.63|2668.63|2672.63|2670.63|2672.63|2670.63|2670.63|2668.63|0
1639431600000|2021-12-13 21:40:00|2672.88|2670.88|2672.63|2670.63|2673.13|2671.13|2672.38|2670.38|0
1639431900000|2021-12-13 21:45:00|2673.13|2671.13|2675.38|2673.38|2675.63|2673.63|2673.13|2671.13|0
1639432200000|2021-12-13 21:50:00|2675.63|2673.63|2674.38|2672.38|2675.63|2673.63|2673.13|2671.13|0
1639432500000|2021-12-13 21:55:00|2674.63|2672.63|2673.75|2671.75|2674.63|2672.63|2673.38|2671.38|0
1639432800000|2021-12-13 22:00:00|2673.79|2671.79|2673.75|2671.75|2673.83|2671.83|2673.75|2671.75|0
1639433100000|2021-12-13 22:05:00|2673.61|2671.61|2673.32|2671.32|2673.61|2671.61|2673.03|2671.03|0
1639433400000|2021-12-13 22:10:00|2673.35|2671.35|2673.75|2671.75|2673.79|2671.79|2673.17|2671.17|0
1639433700000|2021-12-13 22:15:00|2673.83|2671.83|2673.65|2671.65|2673.83|2671.83|2673.65|2671.65|0
1639434000000|2021-12-13 22:20:00|2673.43|2671.43|2673.61|2671.61|2673.61|2671.61|2673.39|2671.39|0
1639434300000|2021-12-13 22:25:00|2673.65|2671.65|2673.65|2671.65|2673.75|2671.75|2673.65|2671.65|0
1639434600000|2021-12-13 22:30:00|2673.39|2671.39|2673.54|2671.54|2673.61|2671.61|2673.32|2671.32|0
1639434900000|2021-12-13 22:35:00|2673.5|2671.5|2672.73|2670.73|2673.5|2671.5|2672.48|2670.48|0
1639435200000|2021-12-13 22:40:00|2672.63|2670.63|2672.77|2670.77|2672.84|2670.84|2672.26|2670.26|0
1639435500000|2021-12-13 22:45:00|2672.81|2670.81|2673.06|2671.06|2673.14|2671.14|2672.52|2670.52|0
1639435800000|2021-12-13 22:50:00|2673.03|2671.03|2672.73|2670.73|2673.03|2671.03|2672.73|2670.73|0
1639436100000|2021-12-13 22:55:00|2672.84|2670.84|2672.77|2670.77|2673.21|2671.21|2672.73|2670.73|0
1639436400000|2021-12-13 23:00:00|2672.73|2670.73|2675.88|2673.88|2676.13|2674.13|2672.73|2670.73|0
1639436700000|2021-12-13 23:05:00|2676.38|2674.38|2676.38|2674.38|2676.63|2674.63|2676|2674|0
1639437000000|2021-12-13 23:10:00|2676.25|2674.25|2675|2673|2676.63|2674.63|2674.38|2672.38|0
1639437300000|2021-12-13 23:15:00|2674.88|2672.88|2674.88|2672.88|2675.25|2673.25|2673.38|2671.38|0
1639437600000|2021-12-13 23:20:00|2675.13|2673.13|2674.38|2672.38|2675.38|2673.38|2673.63|2671.63|0
1639437900000|2021-12-13 23:25:00|2674.13|2672.13|2672.25|2670.25|2675.63|2673.63|2671.63|2669.63|0
1639438200000|2021-12-13 23:30:00|2671.88|2669.88|2674.63|2672.63|2674.88|2672.88|2671.88|2669.88|0
1639438500000|2021-12-13 23:35:00|2675.13|2673.13|2674.88|2672.88|2676.13|2674.13|2674.63|2672.63|0
1639438800000|2021-12-13 23:40:00|2674.63|2672.63|2675.88|2673.88|2676.13|2674.13|2674.63|2672.63|0
1639439100000|2021-12-13 23:45:00|2676.13|2674.13|2674.88|2672.88|2676.38|2674.38|2674.63|2672.63|0
1639439400000|2021-12-13 23:50:00|2675|2673|2674.88|2672.88|2675.13|2673.13|2673.88|2671.88|0
1639439700000|2021-12-13 23:55:00|2674.63|2672.63|2675.13|2673.13|2675.13|2673.13|2674.13|2672.13|0
1639440000000|2021-12-14 00:00:00|2674.88|2672.88|2677.25|2675.25|2677.88|2675.88|2674.88|2672.88|0
1639440300000|2021-12-14 00:05:00|2677.38|2675.38|2677.88|2675.88|2677.88|2675.88|2676.75|2674.75|0
1639440600000|2021-12-14 00:10:00|2678.13|2676.13|2677.38|2675.38|2679.13|2677.13|2677.13|2675.13|0
1639440900000|2021-12-14 00:15:00|2677.88|2675.88|2678.63|2676.63|2679.13|2677.13|2677.38|2675.38|0
1639441200000|2021-12-14 00:20:00|2678.38|2676.38|2678.38|2676.38|2679.38|2677.38|2677.75|2675.75|0
1639441500000|2021-12-14 00:25:00|2678.5|2676.5|2677.38|2675.38|2679.13|2677.13|2676.63|2674.63|0
1639441800000|2021-12-14 00:30:00|2677.5|2675.5|2678.38|2676.38|2678.88|2676.88|2676.75|2674.75|0
1639442100000|2021-12-14 00:35:00|2678.25|2676.25|2676.13|2674.13|2678.63|2676.63|2676.13|2674.13|0
1639442400000|2021-12-14 00:40:00|2675.88|2673.88|2677.63|2675.63|2677.88|2675.88|2675.88|2673.88|0
1639442700000|2021-12-14 00:45:00|2677.88|2675.88|2679.38|2677.38|2679.63|2677.63|2677.5|2675.5|0
1639443000000|2021-12-14 00:50:00|2679.25|2677.25|2679.13|2677.13|2679.63|2677.63|2678.13|2676.13|0
1639443300000|2021-12-14 00:55:00|2679.38|2677.38|2679.63|2677.63|2679.88|2677.88|2678.38|2676.38|0
1639443600000|2021-12-14 01:00:00|2679.88|2677.88|2678.63|2676.63|2680.13|2678.13|2678.63|2676.63|0
1639443900000|2021-12-14 01:05:00|2678.75|2676.75|2679.38|2677.38|2679.63|2677.63|2678.63|2676.63|0
1639444200000|2021-12-14 01:10:00|2679.5|2677.5|2678.88|2676.88|2679.88|2677.88|2678.88|2676.88|0
1639444500000|2021-12-14 01:15:00|2678.75|2676.75|2677.88|2675.88|2678.75|2676.75|2676.88|2674.88|0
1639444800000|2021-12-14 01:20:00|2677.75|2675.75|2675.38|2673.38|2677.75|2675.75|2675.38|2673.38|0
1639445100000|2021-12-14 01:25:00|2675.5|2673.5|2676.13|2674.13|2676.88|2674.88|2675.5|2673.5|0
1639445400000|2021-12-14 01:30:00|2676.25|2674.25|2679.63|2677.63|2679.88|2677.88|2675.88|2673.88|0
1639445700000|2021-12-14 01:35:00|2679.5|2677.5|2678|2676|2679.88|2677.88|2677.38|2675.38|0
1639446000000|2021-12-14 01:40:00|2677.88|2675.88|2675.63|2673.63|2678.38|2676.38|2675.25|2673.25|0
1639446300000|2021-12-14 01:45:00|2675.38|2673.38|2676.38|2674.38|2677.13|2675.13|2675.38|2673.38|0
1639446600000|2021-12-14 01:50:00|2676.5|2674.5|2676.88|2674.88|2677.38|2675.38|2675.88|2673.88|0
1639446900000|2021-12-14 01:55:00|2677|2675|2677.13|2675.13|2677.63|2675.63|2676.38|2674.38|0
1639447200000|2021-12-14 02:00:00|2676.88|2674.88|2677.13|2675.13|2678.13|2676.13|2676.13|2674.13|0
1639447500000|2021-12-14 02:05:00|2676.63|2674.63|2676.13|2674.13|2677.13|2675.13|2675.88|2673.88|0
1639447800000|2021-12-14 02:10:00|2676.25|2674.25|2676.88|2674.88|2676.88|2674.88|2675.88|2673.88|0
1639448100000|2021-12-14 02:15:00|2676.75|2674.75|2675.13|2673.13|2676.75|2674.75|2675.13|2673.13|0
1639448400000|2021-12-14 02:20:00|2675.38|2673.38|2676.5|2674.5|2676.88|2674.88|2675.38|2673.38|0
1639448700000|2021-12-14 02:25:00|2676.38|2674.38|2676.13|2674.13|2677.13|2675.13|2676|2674|0
1639449000000|2021-12-14 02:30:00|2675.88|2673.88|2677.38|2675.38|2677.38|2675.38|2675.13|2673.13|0
1639449300000|2021-12-14 02:35:00|2677.5|2675.5|2676.5|2674.5|2677.63|2675.63|2676|2674|0
1639449600000|2021-12-14 02:40:00|2676.38|2674.38|2677.88|2675.88|2677.88|2675.88|2676.38|2674.38|0
1639449900000|2021-12-14 02:45:00|2678.13|2676.13|2676.5|2674.5|2678.13|2676.13|2676.13|2674.13|0
1639450200000|2021-12-14 02:50:00|2676.38|2674.38|2675.13|2673.13|2676.38|2674.38|2674.88|2672.88|0
1639450500000|2021-12-14 02:55:00|2674.88|2672.88|2675.38|2673.38|2676|2674|2674.88|2672.88|0
1639450800000|2021-12-14 03:00:00|2675.5|2673.5|2676.38|2674.38|2676.5|2674.5|2675.5|2673.5|0
1639451100000|2021-12-14 03:05:00|2676.13|2674.13|2675.38|2673.38|2676.63|2674.63|2675.13|2673.13|0
1639451400000|2021-12-14 03:10:00|2675.13|2673.13|2677.13|2675.13|2677.13|2675.13|2675.13|2673.13|0
1639451700000|2021-12-14 03:15:00|2677.25|2675.25|2677.63|2675.63|2677.63|2675.63|2677.13|2675.13|0
1639452000000|2021-12-14 03:20:00|2677.5|2675.5|2677.75|2675.75|2677.88|2675.88|2677.13|2675.13|0
1639452300000|2021-12-14 03:25:00|2677.88|2675.88|2677.63|2675.63|2677.88|2675.88|2677.38|2675.38|0
1639452600000|2021-12-14 03:30:00|2677.38|2675.38|2676.25|2674.25|2677.5|2675.5|2676.13|2674.13|0
1639452900000|2021-12-14 03:35:00|2676.13|2674.13|2673.38|2671.38|2676.13|2674.13|2670.38|2668.38|0
1639453200000|2021-12-14 03:40:00|2673.13|2671.13|2674.13|2672.13|2674.38|2672.38|2672.13|2670.13|0
1639453500000|2021-12-14 03:45:00|2674.38|2672.38|2675.13|2673.13|2675.38|2673.38|2673.88|2671.88|0
1639453800000|2021-12-14 03:50:00|2675.38|2673.38|2676.25|2674.25|2677.38|2675.38|2675.13|2673.13|0
1639454100000|2021-12-14 03:55:00|2676.63|2674.63|2677.25|2675.25|2677.88|2675.88|2676.38|2674.38|0
1639454400000|2021-12-14 04:00:00|2677.38|2675.38|2677.88|2675.88|2678.13|2676.13|2677.13|2675.13|0
1639454700000|2021-12-14 04:05:00|2678.13|2676.13|2678|2676|2678.13|2676.13|2677.63|2675.63|0
1639455000000|2021-12-14 04:10:00|2677.88|2675.88|2677.38|2675.38|2678.13|2676.13|2677.13|2675.13|0
1639455300000|2021-12-14 04:15:00|2677.13|2675.13|2677.63|2675.63|2678|2676|2677.13|2675.13|0
1639455600000|2021-12-14 04:20:00|2677.5|2675.5|2676.88|2674.88|2677.63|2675.63|2676.88|2674.88|0
1639455900000|2021-12-14 04:25:00|2677.13|2675.13|2676.88|2674.88|2677.38|2675.38|2676.63|2674.63|0
1639456200000|2021-12-14 04:30:00|2676.63|2674.63|2676.88|2674.88|2677.13|2675.13|2676.13|2674.13|0
1639456500000|2021-12-14 04:35:00|2677.13|2675.13|2676.88|2674.88|2677.13|2675.13|2676.63|2674.63|0
1639456800000|2021-12-14 04:40:00|2677|2675|2677.38|2675.38|2677.38|2675.38|2676.75|2674.75|0
1639457100000|2021-12-14 04:45:00|2677.25|2675.25|2676.88|2674.88|2677.63|2675.63|2676.63|2674.63|0
1639457400000|2021-12-14 04:50:00|2677|2675|2675.13|2673.13|2677.25|2675.25|2675.13|2673.13|0
1639457700000|2021-12-14 04:55:00|2675.38|2673.38|2676.38|2674.38|2676.38|2674.38|2675.25|2673.25|0
1639458000000|2021-12-14 05:00:00|2676.13|2674.13|2676.63|2674.63|2676.88|2674.88|2675.63|2673.63|0
1639458300000|2021-12-14 05:05:00|2676.88|2674.88|2675.88|2673.88|2676.88|2674.88|2675.88|2673.88|0
1639458600000|2021-12-14 05:10:00|2676.13|2674.13|2675.88|2673.88|2676.63|2674.63|2675.88|2673.88|0
1639458900000|2021-12-14 05:15:00|2676|2674|2675.63|2673.63|2676.13|2674.13|2675.13|2673.13|0
1639459200000|2021-12-14 05:20:00|2675.38|2673.38|2674.88|2672.88|2675.88|2673.88|2674.88|2672.88|0
1639459500000|2021-12-14 05:25:00|2675.13|2673.13|2676.38|2674.38|2676.63|2674.63|2675.13|2673.13|0
1639459800000|2021-12-14 05:30:00|2676.13|2674.13|2676.63|2674.63|2677.38|2675.38|2675.38|2673.38|0
1639460100000|2021-12-14 05:35:00|2676.75|2674.75|2677.38|2675.38|2677.88|2675.88|2676.75|2674.75|0
1639460400000|2021-12-14 05:40:00|2677.13|2675.13|2676.38|2674.38|2677.88|2675.88|2676.38|2674.38|0
1639460700000|2021-12-14 05:45:00|2676.63|2674.63|2676.13|2674.13|2676.63|2674.63|2675.88|2673.88|0
1639461000000|2021-12-14 05:50:00|2676.25|2674.25|2674.88|2672.88|2676.38|2674.38|2674.88|2672.88|0
1639461300000|2021-12-14 05:55:00|2675|2673|2675.63|2673.63|2676.38|2674.38|2674.63|2672.63|0
1639461600000|2021-12-14 06:00:00|2675.88|2673.88|2675.88|2673.88|2676.13|2674.13|2674.63|2672.63|0
1639461900000|2021-12-14 06:05:00|2676.13|2674.13|2675.38|2673.38|2676.13|2674.13|2675.13|2673.13|0
1639462200000|2021-12-14 06:10:00|2675.5|2673.5|2674.63|2672.63|2675.5|2673.5|2673.38|2671.38|0
1639462500000|2021-12-14 06:15:00|2674.5|2672.5|2674.38|2672.38|2675.13|2673.13|2673.75|2671.75|0
1639462800000|2021-12-14 06:20:00|2674.5|2672.5|2676.38|2674.38|2676.63|2674.63|2674.5|2672.5|0
1639463100000|2021-12-14 06:25:00|2676.25|2674.25|2677.13|2675.13|2677.38|2675.38|2676.25|2674.25|0
1639463400000|2021-12-14 06:30:00|2677.25|2675.25|2677.63|2675.63|2677.88|2675.88|2676.63|2674.63|0
1639463700000|2021-12-14 06:35:00|2677.38|2675.38|2677.25|2675.25|2677.63|2675.63|2677.13|2675.13|0
1639464000000|2021-12-14 06:40:00|2677.38|2675.38|2677.63|2675.63|2677.63|2675.63|2677.13|2675.13|0
1639464300000|2021-12-14 06:45:00|2677.75|2675.75|2679.25|2677.25|2679.88|2677.88|2677.75|2675.75|0
1639464600000|2021-12-14 06:50:00|2679.38|2677.38|2679.38|2677.38|2679.75|2677.75|2679.13|2677.13|0
1639464900000|2021-12-14 06:55:00|2679.13|2677.13|2678.13|2676.13|2679.13|2677.13|2678.13|2676.13|0
1639465200000|2021-12-14 07:00:00|2678.63|2676.63|2678.88|2676.88|2679.13|2677.13|2677.63|2675.63|0
1639465500000|2021-12-14 07:05:00|2679.13|2677.13|2676.88|2674.88|2679.38|2677.38|2676.88|2674.88|0
1639465800000|2021-12-14 07:10:00|2677|2675|2679.13|2677.13|2679.38|2677.38|2676.5|2674.5|0
1639466100000|2021-12-14 07:15:00|2679.38|2677.38|2682.63|2680.63|2683.13|2681.13|2679.13|2677.13|0
1639466400000|2021-12-14 07:20:00|2682.88|2680.88|2681.5|2679.5|2683.13|2681.13|2681.13|2679.13|0
1639466700000|2021-12-14 07:25:00|2681.63|2679.63|2681.13|2679.13|2681.63|2679.63|2680.88|2678.88|0
1639467000000|2021-12-14 07:30:00|2681.38|2679.38|2681.13|2679.13|2682.13|2680.13|2680.88|2678.88|0
1639467300000|2021-12-14 07:35:00|2681.38|2679.38|2680.13|2678.13|2681.38|2679.38|2680.13|2678.13|0
1639467600000|2021-12-14 07:40:00|2680.25|2678.25|2681.63|2679.63|2682.63|2680.63|2680.25|2678.25|0
1639467900000|2021-12-14 07:45:00|2681.75|2679.75|2681.25|2679.25|2682.13|2680.13|2680.38|2678.38|0
1639468200000|2021-12-14 07:50:00|2681.38|2679.38|2682.38|2680.38|2682.88|2680.88|2681.38|2679.38|0
1639468500000|2021-12-14 07:55:00|2682.63|2680.63|2680.88|2678.88|2682.63|2680.63|2680.38|2678.38|0
1639468800000|2021-12-14 08:00:00|2681.38|2679.38|2684.38|2682.38|2684.88|2682.88|2681.38|2679.38|0
1639469100000|2021-12-14 08:05:00|2684.43|2682.83|2685.93|2684.33|2686.43|2684.83|2684.43|2682.83|0
1639469400000|2021-12-14 08:10:00|2686.18|2684.58|2685.18|2683.58|2686.68|2685.08|2684.93|2683.33|0
1639469700000|2021-12-14 08:15:00|2684.68|2683.08|2683.18|2681.58|2685.05|2683.45|2682.93|2681.33|0
1639470000000|2021-12-14 08:20:00|2682.93|2681.33|2684.43|2682.83|2685.18|2683.58|2682.68|2681.08|0
1639470300000|2021-12-14 08:25:00|2684.68|2683.08|2683.3|2681.7|2684.93|2683.33|2682.8|2681.2|0
1639470600000|2021-12-14 08:30:00|2683.8|2682.2|2682.93|2681.33|2684.18|2682.58|2682.18|2680.58|0
1639470900000|2021-12-14 08:35:00|2683.18|2681.58|2683.93|2682.33|2683.93|2682.33|2681.8|2680.2|0
1639471200000|2021-12-14 08:40:00|2683.55|2681.95|2684.68|2683.08|2684.93|2683.33|2682.93|2681.33|0
1639471500000|2021-12-14 08:45:00|2684.43|2682.83|2682.8|2681.2|2684.68|2683.08|2682.68|2681.08|0
1639471800000|2021-12-14 08:50:00|2682.43|2680.83|2681.93|2680.33|2683.43|2681.83|2681.93|2680.33|0
1639472100000|2021-12-14 08:55:00|2681.68|2680.08|2680.43|2678.83|2682.43|2680.83|2680.43|2678.83|0
1639472400000|2021-12-14 09:00:00|2680.68|2679.08|2679.3|2677.7|2681.18|2679.58|2679.18|2677.58|0
1639472700000|2021-12-14 09:05:00|2679.43|2677.83|2683.43|2681.83|2683.43|2681.83|2679.43|2677.83|0
1639473000000|2021-12-14 09:10:00|2683.68|2682.08|2680.55|2678.95|2683.93|2682.33|2679.55|2677.95|0
1639473300000|2021-12-14 09:15:00|2680.68|2679.08|2680.68|2679.08|2681.68|2680.08|2680.43|2678.83|0
1639473600000|2021-12-14 09:20:00|2680.93|2679.33|2679.18|2677.58|2681.93|2680.33|2679.18|2677.58|0
1639473900000|2021-12-14 09:25:00|2679.43|2677.83|2678.68|2677.08|2681.18|2679.58|2678.68|2677.08|0
1639474200000|2021-12-14 09:30:00|2678.43|2676.83|2679.18|2677.58|2680.18|2678.58|2677.43|2675.83|0
1639474500000|2021-12-14 09:35:00|2678.93|2677.33|2671.55|2669.95|2679.18|2677.58|2671.55|2669.95|0
1639474800000|2021-12-14 09:40:00|2671.68|2670.08|2669.18|2667.58|2671.68|2670.08|2667.68|2666.08|0
1639475100000|2021-12-14 09:45:00|2668.68|2667.08|2668.3|2666.7|2670.68|2669.08|2667.68|2666.08|0
1639475400000|2021-12-14 09:50:00|2668.43|2666.83|2656.43|2654.83|2668.68|2667.08|2655.93|2654.33|0
1639475700000|2021-12-14 09:55:00|2656.68|2655.08|2653.18|2651.58|2658.43|2656.83|2652.93|2651.33|0
1639476000000|2021-12-14 10:00:00|2653.68|2652.08|2652.68|2651.08|2655.18|2653.58|2650.93|2649.33|0
1639476300000|2021-12-14 10:05:00|2653.18|2651.58|2656.93|2655.33|2656.93|2655.33|2651.93|2650.33|0
1639476600000|2021-12-14 10:10:00|2656.68|2655.08|2655.93|2654.33|2656.93|2655.33|2653.93|2652.33|0
1639476900000|2021-12-14 10:15:00|2655.68|2654.08|2653.68|2652.08|2656.43|2654.83|2653.43|2651.83|0
1639477200000|2021-12-14 10:20:00|2654.68|2653.08|2655.43|2653.83|2655.68|2654.08|2653.68|2652.08|0
1639477500000|2021-12-14 10:25:00|2655.68|2654.08|2656.43|2654.83|2656.93|2655.33|2654.68|2653.08|0
1639477800000|2021-12-14 10:30:00|2656.55|2654.95|2659.18|2657.58|2659.68|2658.08|2656.43|2654.83|0
1639478100000|2021-12-14 10:35:00|2658.18|2656.58|2657.93|2656.33|2659.8|2658.2|2657.68|2656.08|0
1639478400000|2021-12-14 10:40:00|2658.18|2656.58|2657.18|2655.58|2659.18|2657.58|2656.93|2655.33|0
1639478700000|2021-12-14 10:45:00|2657.43|2655.83|2655.18|2653.58|2658.18|2656.58|2654.68|2653.08|0
1639479000000|2021-12-14 10:50:00|2655.43|2653.83|2654.68|2653.08|2655.43|2653.83|2653.43|2651.83|0
1639479300000|2021-12-14 10:55:00|2654.43|2652.83|2656.43|2654.83|2657.18|2655.58|2654.43|2652.83|0
1639479600000|2021-12-14 11:00:00|2656.68|2655.08|2658.43|2656.83|2658.93|2657.33|2656.68|2655.08|0
1639479900000|2021-12-14 11:05:00|2659.18|2657.58|2660.68|2659.08|2660.68|2659.08|2658.68|2657.08|0
1639480200000|2021-12-14 11:10:00|2661.93|2660.33|2660.68|2659.08|2662.68|2661.08|2660.18|2658.58|0
1639480500000|2021-12-14 11:15:00|2661.18|2659.58|2659.8|2658.2|2661.43|2659.83|2659.68|2658.08|0
1639480800000|2021-12-14 11:20:00|2659.43|2657.83|2660.43|2658.83|2660.93|2659.33|2658.93|2657.33|0
1639481100000|2021-12-14 11:25:00|2660.3|2658.7|2658.93|2657.33|2660.68|2659.08|2657.68|2656.08|0
1639481400000|2021-12-14 11:30:00|2658.8|2657.2|2656.93|2655.33|2660.93|2659.33|2656.93|2655.33|0
1639481700000|2021-12-14 11:35:00|2657.18|2655.58|2658.43|2656.83|2658.68|2657.08|2657.18|2655.58|0
1639482000000|2021-12-14 11:40:00|2658.18|2656.58|2658.3|2656.7|2658.68|2657.08|2656.43|2654.83|0
1639482300000|2021-12-14 11:45:00|2657.93|2656.33|2658.18|2656.58|2662.18|2660.58|2656.93|2655.33|0
1639482600000|2021-12-14 11:50:00|2657.43|2655.83|2657.8|2656.2|2660.43|2658.83|2656.3|2654.7|0
1639482900000|2021-12-14 11:55:00|2657.55|2655.95|2658.43|2656.83|2660.18|2658.58|2657.55|2655.95|0
1639483200000|2021-12-14 12:00:00|2658.68|2657.08|2660.93|2659.33|2661.43|2659.83|2658.05|2656.45|0
1639483500000|2021-12-14 12:05:00|2661.18|2659.58|2661.68|2660.08|2662.68|2661.08|2660.43|2658.83|0
1639483800000|2021-12-14 12:10:00|2662.18|2660.58|2663.18|2661.58|2663.68|2662.08|2661.68|2660.08|0
1639484100000|2021-12-14 12:15:00|2662.93|2661.33|2663.68|2662.08|2664.18|2662.58|2662.93|2661.33|0
1639484400000|2021-12-14 12:20:00|2663.93|2662.33|2665.18|2663.58|2665.18|2663.58|2663.43|2661.83|0
1639484700000|2021-12-14 12:25:00|2665.68|2664.08|2664.93|2663.33|2665.93|2664.33|2663.43|2661.83|0
1639485000000|2021-12-14 12:30:00|2665.18|2663.58|2664.18|2662.58|2665.18|2663.58|2662.68|2661.08|0
1639485300000|2021-12-14 12:35:00|2663.93|2662.33|2661.18|2659.58|2664.18|2662.58|2661.18|2659.58|0
1639485600000|2021-12-14 12:40:00|2661.3|2659.7|2660.68|2659.08|2661.8|2660.2|2658.43|2656.83|0
1639485900000|2021-12-14 12:45:00|2660.43|2658.83|2661.43|2659.83|2661.68|2660.08|2660.18|2658.58|0
1639486200000|2021-12-14 12:50:00|2661.18|2659.58|2660.8|2659.2|2661.68|2660.08|2660.43|2658.83|0
1639486500000|2021-12-14 12:55:00|2660.43|2658.83|2660.43|2658.83|2661.18|2659.58|2659.68|2658.08|0
1639486800000|2021-12-14 13:00:00|2660.68|2659.08|2660.43|2658.83|2661.68|2660.08|2659.93|2658.33|0
1639487100000|2021-12-14 13:05:00|2660.18|2658.58|2662.68|2661.08|2664.18|2662.58|2659.43|2657.83|0
1639487400000|2021-12-14 13:10:00|2662.93|2661.33|2661.8|2660.2|2663.68|2662.08|2661.68|2660.08|0
1639487700000|2021-12-14 13:15:00|2661.93|2660.33|2661.93|2660.33|2662.43|2660.83|2661.18|2659.58|0
1639488000000|2021-12-14 13:20:00|2661.43|2659.83|2659.18|2657.58|2661.43|2659.83|2657.18|2655.58|0
1639488300000|2021-12-14 13:25:00|2659.43|2657.83|2659.3|2657.7|2659.68|2658.08|2657.3|2655.7|0
1639488600000|2021-12-14 13:30:00|2659.55|2657.95|2645.55|2643.95|2659.55|2657.95|2645.55|2643.95|0
1639488900000|2021-12-14 13:35:00|2644.93|2643.33|2646.3|2644.7|2649.43|2647.83|2644.68|2643.08|0
1639489200000|2021-12-14 13:40:00|2646.18|2644.58|2642.55|2640.95|2647.43|2645.83|2641.55|2639.95|0
1639489500000|2021-12-14 13:45:00|2642.3|2640.7|2639.68|2638.08|2642.3|2640.7|2638.93|2637.33|0
1639489800000|2021-12-14 13:50:00|2639.18|2637.58|2641.05|2639.45|2642.18|2640.58|2638.68|2637.08|0
1639490100000|2021-12-14 13:55:00|2641.18|2639.58|2641.43|2639.83|2643.93|2642.33|2640.43|2638.83|0
1639490400000|2021-12-14 14:00:00|2641.18|2639.58|2642.93|2641.33|2643.68|2642.08|2639.68|2638.08|0
1639490700000|2021-12-14 14:05:00|2642.68|2641.08|2637.68|2636.08|2643.18|2641.58|2637.68|2636.08|0
1639491000000|2021-12-14 14:10:00|2637.93|2636.33|2640.18|2638.58|2640.68|2639.08|2634.68|2633.08|0
1639491300000|2021-12-14 14:15:00|2640.43|2638.83|2638.93|2637.33|2640.93|2639.33|2637.68|2636.08|0
1639491600000|2021-12-14 14:20:00|2638.18|2636.58|2635.43|2633.83|2639.93|2638.33|2635.18|2633.58|0
1639491900000|2021-12-14 14:25:00|2635.18|2633.58|2635.43|2633.83|2637.43|2635.83|2634.18|2632.58|0
1639492200000|2021-12-14 14:30:00|2634.93|2633.33|2644.18|2642.58|2644.18|2642.58|2633.68|2632.08|0
1639492500000|2021-12-14 14:35:00|2645.18|2643.58|2646.93|2645.33|2649.43|2647.83|2643.18|2641.58|0
1639492800000|2021-12-14 14:40:00|2647.68|2646.08|2657.43|2655.83|2657.43|2655.83|2647.43|2645.83|0
1639493100000|2021-12-14 14:45:00|2657.68|2656.08|2653.43|2651.83|2661.93|2660.33|2649.43|2647.83|0
1639493400000|2021-12-14 14:50:00|2653.93|2652.33|2651.43|2649.83|2655.18|2653.58|2648.93|2647.33|0
1639493700000|2021-12-14 14:55:00|2651.93|2650.33|2650.68|2649.08|2657.43|2655.83|2648.18|2646.58|0
1639494000000|2021-12-14 15:00:00|2649.43|2647.83|2643.93|2642.33|2651.68|2650.08|2643.43|2641.83|0
1639494300000|2021-12-14 15:05:00|2643.68|2642.08|2644.93|2643.33|2649.43|2647.83|2642.68|2641.08|0
1639494600000|2021-12-14 15:10:00|2644.3|2642.7|2638.93|2637.33|2644.93|2643.33|2636.43|2634.83|0
1639494900000|2021-12-14 15:15:00|2638.43|2636.83|2638.43|2636.83|2640.18|2638.58|2636.43|2634.83|0
1639495200000|2021-12-14 15:20:00|2638.8|2637.2|2646.18|2644.58|2646.43|2644.83|2635.93|2634.33|0
1639495500000|2021-12-14 15:25:00|2646.43|2644.83|2647.43|2645.83|2651.68|2650.08|2646.43|2644.83|0
1639495800000|2021-12-14 15:30:00|2646.43|2644.83|2642.43|2640.83|2647.93|2646.33|2641.68|2640.08|0
1639496100000|2021-12-14 15:35:00|2642.18|2640.58|2638.43|2636.83|2643.93|2642.33|2637.68|2636.08|0
1639496400000|2021-12-14 15:40:00|2638.18|2636.58|2634.18|2632.58|2639.68|2638.08|2631.93|2630.33|0
1639496700000|2021-12-14 15:45:00|2634.43|2632.83|2624.68|2623.08|2635.93|2634.33|2624.18|2622.58|0
1639497000000|2021-12-14 15:50:00|2626.18|2624.58|2620.93|2619.33|2626.68|2625.08|2620.93|2619.33|0
1639497300000|2021-12-14 15:55:00|2620.68|2619.08|2621.18|2619.58|2621.68|2620.08|2615.93|2614.33|0
1639497600000|2021-12-14 16:00:00|2620.05|2618.45|2620.43|2618.83|2621.18|2619.58|2615.43|2613.83|0
1639497900000|2021-12-14 16:05:00|2620.93|2619.33|2620.93|2619.33|2624.18|2622.58|2619.93|2618.33|0
1639498200000|2021-12-14 16:10:00|2621.93|2620.33|2617.18|2615.58|2623.43|2621.83|2616.93|2615.33|0
1639498500000|2021-12-14 16:15:00|2617.93|2616.33|2620.8|2619.2|2623.18|2621.58|2616.43|2614.83|0
1639498800000|2021-12-14 16:20:00|2619.68|2618.08|2620.43|2618.83|2623.68|2622.08|2616.93|2615.33|0
1639499100000|2021-12-14 16:25:00|2620.18|2618.58|2624.68|2623.08|2625.43|2623.83|2619.43|2617.83|0
1639499400000|2021-12-14 16:30:00|2624.93|2623.33|2618.93|2617.33|2625.93|2624.33|2617.68|2616.08|0
1639499700000|2021-12-14 16:35:00|2619.18|2617.58|2618.43|2616.83|2620.68|2619.08|2617.43|2615.83|0
1639500000000|2021-12-14 16:40:00|2617.68|2616.08|2618.18|2616.58|2621.93|2620.33|2616.93|2615.33|0
1639500300000|2021-12-14 16:45:00|2617.43|2615.83|2618.43|2616.83|2621.18|2619.58|2616.93|2615.33|0
1639500600000|2021-12-14 16:50:00|2618.05|2616.45|2616.68|2615.08|2620.93|2619.33|2616.18|2614.58|0
1639500900000|2021-12-14 16:55:00|2616.93|2615.33|2614.18|2612.58|2618.68|2617.08|2611.18|2609.58|0
1639501200000|2021-12-14 17:00:00|2613.93|2612.33|2610.18|2608.58|2615.05|2613.45|2610.18|2608.58|0
1639501500000|2021-12-14 17:05:00|2610.93|2609.33|2615.18|2613.58|2615.68|2614.08|2608.18|2606.58|0
1639501800000|2021-12-14 17:10:00|2614.68|2613.08|2611.93|2610.33|2616.18|2614.58|2611.18|2609.58|0
1639502100000|2021-12-14 17:15:00|2611.43|2609.83|2610.68|2609.08|2612.43|2610.83|2608.18|2606.58|0
1639502400000|2021-12-14 17:20:00|2610.93|2609.33|2611.93|2610.33|2614.43|2612.83|2610.18|2608.58|0
1639502700000|2021-12-14 17:25:00|2611.68|2610.08|2615.93|2614.33|2616.18|2614.58|2610.43|2608.83|0
1639503000000|2021-12-14 17:30:00|2614.93|2613.33|2614.93|2613.33|2616.68|2615.08|2611.68|2610.08|0
1639503300000|2021-12-14 17:35:00|2615.18|2613.58|2611.18|2609.58|2615.68|2614.08|2610.93|2609.33|0
1639503600000|2021-12-14 17:40:00|2611.68|2610.08|2608.18|2606.58|2612.18|2610.58|2608.18|2606.58|0
1639503900000|2021-12-14 17:45:00|2607.93|2606.33|2607.93|2606.33|2610.68|2609.08|2606.68|2605.08|0
1639504200000|2021-12-14 17:50:00|2607.68|2606.08|2610.43|2608.83|2610.43|2608.83|2607.43|2605.83|0
1639504500000|2021-12-14 17:55:00|2610.18|2608.58|2610.43|2608.83|2610.93|2609.33|2607.93|2606.33|0
1639504800000|2021-12-14 18:00:00|2610.18|2608.58|2614.68|2613.08|2615.43|2613.83|2608.68|2607.08|0
1639505100000|2021-12-14 18:05:00|2614.43|2612.83|2616.68|2615.08|2617.43|2615.83|2613.93|2612.33|0
1639505400000|2021-12-14 18:10:00|2616.43|2614.83|2615.43|2613.83|2617.93|2616.33|2613.68|2612.08|0
1639505700000|2021-12-14 18:15:00|2615.68|2614.08|2615.18|2613.58|2616.18|2614.58|2613.43|2611.83|0
1639506000000|2021-12-14 18:20:00|2615.43|2613.83|2614.93|2613.33|2615.93|2614.33|2613.18|2611.58|0
1639506300000|2021-12-14 18:25:00|2614.68|2613.08|2617.68|2616.08|2618.68|2617.08|2613.43|2611.83|0
1639506600000|2021-12-14 18:30:00|2617.43|2615.83|2614.93|2613.33|2617.68|2616.08|2614.68|2613.08|0
1639506900000|2021-12-14 18:35:00|2615.18|2613.58|2614.93|2613.33|2617.43|2615.83|2613.93|2612.33|0
1639507200000|2021-12-14 18:40:00|2614.68|2613.08|2611.68|2610.08|2614.93|2613.33|2611.68|2610.08|0
1639507500000|2021-12-14 18:45:00|2611.93|2610.33|2611.43|2609.83|2613.43|2611.83|2611.18|2609.58|0
1639507800000|2021-12-14 18:50:00|2611.68|2610.08|2610.93|2609.33|2613.68|2612.08|2609.68|2608.08|0
1639508100000|2021-12-14 18:55:00|2610.68|2609.08|2610.68|2609.08|2611.18|2609.58|2608.43|2606.83|0
1639508400000|2021-12-14 19:00:00|2610.18|2608.58|2615.68|2614.08|2617.18|2615.58|2609.18|2607.58|0
1639508700000|2021-12-14 19:05:00|2615.43|2613.83|2622.68|2621.08|2622.68|2621.08|2614.68|2613.08|0
1639509000000|2021-12-14 19:10:00|2622.43|2620.83|2622.43|2620.83|2625.43|2623.83|2621.68|2620.08|0
1639509300000|2021-12-14 19:15:00|2622.18|2620.58|2623.93|2622.33|2624.93|2623.33|2622.18|2620.58|0
1639509600000|2021-12-14 19:20:00|2623.68|2622.08|2625.93|2624.33|2625.93|2624.33|2620.68|2619.08|0
1639509900000|2021-12-14 19:25:00|2625.68|2624.08|2623.68|2622.08|2626.93|2625.33|2622.43|2620.83|0
1639510200000|2021-12-14 19:30:00|2622.93|2621.33|2626.43|2624.83|2627.43|2625.83|2621.68|2620.08|0
1639510500000|2021-12-14 19:35:00|2626.18|2624.58|2625.43|2623.83|2627.18|2625.58|2623.18|2621.58|0
1639510800000|2021-12-14 19:40:00|2625.93|2624.33|2628.18|2626.58|2628.68|2627.08|2624.68|2623.08|0
1639511100000|2021-12-14 19:45:00|2627.93|2626.33|2626.68|2625.08|2630.43|2628.83|2626.18|2624.58|0
1639511400000|2021-12-14 19:50:00|2626.43|2624.83|2626.68|2625.08|2627.43|2625.83|2624.43|2622.83|0
1639511700000|2021-12-14 19:55:00|2626.55|2624.95|2628.68|2627.08|2628.93|2627.33|2624.93|2623.33|0
1639512000000|2021-12-14 20:00:00|2628.43|2626.83|2635.18|2633.58|2635.43|2633.83|2628.18|2626.58|0
1639512300000|2021-12-14 20:05:00|2634.93|2633.33|2637.93|2636.33|2638.43|2636.83|2633.68|2632.08|0
1639512600000|2021-12-14 20:10:00|2638.43|2636.83|2636.43|2634.83|2640.43|2638.83|2634.43|2632.83|0
1639512900000|2021-12-14 20:15:00|2637.18|2635.58|2639.68|2638.08|2639.68|2638.08|2634.43|2632.83|0
1639513200000|2021-12-14 20:20:00|2638.68|2637.08|2638.93|2637.33|2640.18|2638.58|2636.18|2634.58|0
1639513500000|2021-12-14 20:25:00|2639.18|2637.58|2643.18|2641.58|2643.68|2642.08|2637.43|2635.83|0
1639513800000|2021-12-14 20:30:00|2642.68|2641.08|2644.93|2643.33|2646.18|2644.58|2641.18|2639.58|0
1639514100000|2021-12-14 20:35:00|2645.18|2643.58|2642.68|2641.08|2648.18|2646.58|2641.93|2640.33|0
1639514400000|2021-12-14 20:40:00|2642.93|2641.33|2635.68|2634.08|2642.93|2641.33|2635.68|2634.08|0
1639514700000|2021-12-14 20:45:00|2635.93|2634.33|2632.55|2630.95|2638.93|2637.33|2632.43|2630.83|0
1639515000000|2021-12-14 20:50:00|2633.55|2631.95|2629.43|2627.83|2636.68|2635.08|2628.93|2627.33|0
1639515300000|2021-12-14 20:55:00|2629.68|2628.08|2638.68|2637.08|2638.68|2637.08|2629.18|2627.58|0
1639515600000|2021-12-14 21:00:00|2639.43|2637.83|2636.93|2635.33|2639.43|2637.83|2634.93|2633.33|0
1639515900000|2021-12-14 21:05:00|2636.43|2634.83|2638.43|2636.83|2638.68|2637.08|2636.43|2634.83|0
1639516200000|2021-12-14 21:10:00|2638.05|2636.45|2634.68|2633.08|2638.68|2637.08|2634.18|2632.58|0
1639516500000|2021-12-14 21:15:00|2634.88|2632.88|2635.88|2633.88|2635.88|2633.88|2634.88|2632.88|0
1639516800000|2021-12-14 21:20:00|2636.13|2634.13|2637.13|2635.13|2637.13|2635.13|2635.38|2633.38|0
1639517100000|2021-12-14 21:25:00|2637.38|2635.38|2636.63|2634.63|2637.38|2635.38|2636.63|2634.63|0
1639517400000|2021-12-14 21:30:00|2637.13|2635.13|2637.38|2635.38|2638.63|2636.63|2637.13|2635.13|0
1639517700000|2021-12-14 21:35:00|2637.88|2635.88|2638.25|2636.25|2638.38|2636.38|2637.88|2635.88|0
1639518000000|2021-12-14 21:40:00|2638.38|2636.38|2638.88|2636.88|2639.13|2637.13|2638.38|2636.38|0
1639518300000|2021-12-14 21:45:00|2639.13|2637.13|2639.38|2637.38|2639.38|2637.38|2637.75|2635.75|0
1639518600000|2021-12-14 21:50:00|2639.63|2637.63|2639.63|2637.63|2639.88|2637.88|2639.63|2637.63|0
1639518900000|2021-12-14 21:55:00|2639.88|2637.88|2639.5|2637.5|2639.88|2637.88|2639.25|2637.25|0
1639519200000|2021-12-14 22:00:00|2639.07|2637.07|2639.07|2637.07|2639.37|2637.37|2638.67|2636.67|0
1639519500000|2021-12-14 22:05:00|2639.11|2637.11|2638.49|2636.49|2639.11|2637.11|2638.38|2636.38|0
1639519800000|2021-12-14 22:10:00|2638.53|2636.53|2638.86|2636.86|2638.86|2636.86|2638.53|2636.53|0
1639520100000|2021-12-14 22:15:00|2638.97|2636.97|2638.82|2636.82|2639.04|2637.04|2638.64|2636.64|0
1639520400000|2021-12-14 22:20:00|2638.71|2636.71|2638.71|2636.71|2638.86|2636.86|2638.71|2636.71|0
1639520700000|2021-12-14 22:25:00|2638.75|2636.75|2638.6|2636.6|2638.75|2636.75|2638.49|2636.49|0
1639521000000|2021-12-14 22:30:00|2638.67|2636.67|2638.71|2636.71|2638.71|2636.71|2638.56|2636.56|0
1639521300000|2021-12-14 22:35:00|2638.75|2636.75|2638.38|2636.38|2638.97|2636.97|2638.24|2636.24|0
1639521600000|2021-12-14 22:40:00|2638.42|2636.42|2638.27|2636.27|2638.42|2636.42|2638.24|2636.24|0
1639521900000|2021-12-14 22:45:00|2638.31|2636.31|2638.42|2636.42|2638.56|2636.56|2638.31|2636.31|0
1639522200000|2021-12-14 22:50:00|2638.67|2636.67|2638.67|2636.67|2638.75|2636.75|2638.6|2636.6|0
1639522500000|2021-12-14 22:55:00|2638.71|2636.71|2638.82|2636.82|2639.18|2637.18|2638.71|2636.71|0
1639522800000|2021-12-14 23:00:00|2639|2637|2639.88|2637.88|2640.13|2638.13|2638.5|2636.5|0
1639523100000|2021-12-14 23:05:00|2640.13|2638.13|2639.88|2637.88|2640.13|2638.13|2639.38|2637.38|0
1639523400000|2021-12-14 23:10:00|2640|2638|2641.88|2639.88|2642.13|2640.13|2639.88|2637.88|0
1639523700000|2021-12-14 23:15:00|2642.13|2640.13|2639.88|2637.88|2642.13|2640.13|2639.88|2637.88|0
1639524000000|2021-12-14 23:20:00|2640.13|2638.13|2637.13|2635.13|2641.13|2639.13|2637.13|2635.13|0
1639524300000|2021-12-14 23:25:00|2637.25|2635.25|2635.38|2633.38|2637.88|2635.88|2635.38|2633.38|0
1639524600000|2021-12-14 23:30:00|2635.63|2633.63|2636.88|2634.88|2636.88|2634.88|2634.38|2632.38|0
1639524900000|2021-12-14 23:35:00|2636.38|2634.38|2635.63|2633.63|2637.13|2635.13|2635.13|2633.13|0
1639525200000|2021-12-14 23:40:00|2635.88|2633.88|2637.38|2635.38|2637.5|2635.5|2635.13|2633.13|0
1639525500000|2021-12-14 23:45:00|2637.13|2635.13|2637.63|2635.63|2637.63|2635.63|2636.88|2634.88|0
1639525800000|2021-12-14 23:50:00|2637.5|2635.5|2638.5|2636.5|2638.88|2636.88|2637.13|2635.13|0
1639526100000|2021-12-14 23:55:00|2638.38|2636.38|2637.38|2635.38|2638.88|2636.88|2637.38|2635.38|0
1639526400000|2021-12-15 00:00:00|2637.88|2635.88|2639.88|2637.88|2639.88|2637.88|2636.88|2634.88|0
1639526700000|2021-12-15 00:05:00|2640.13|2638.13|2641.88|2639.88|2642.38|2640.38|2639.63|2637.63|0
1639527000000|2021-12-15 00:10:00|2641.63|2639.63|2641.38|2639.38|2642.5|2640.5|2641.13|2639.13|0
1639527300000|2021-12-15 00:15:00|2641.13|2639.13|2642.13|2640.13|2642.63|2640.63|2641.13|2639.13|0
1639527600000|2021-12-15 00:20:00|2642|2640|2642.63|2640.63|2642.63|2640.63|2640.38|2638.38|0
1639527900000|2021-12-15 00:25:00|2642.38|2640.38|2643.13|2641.13|2643.38|2641.38|2642.38|2640.38|0
1639528200000|2021-12-15 00:30:00|2643.38|2641.38|2643.88|2641.88|2643.88|2641.88|2642.63|2640.63|0
1639528500000|2021-12-15 00:35:00|2644.13|2642.13|2644.13|2642.13|2644.38|2642.38|2642.88|2640.88|0
1639528800000|2021-12-15 00:40:00|2643.88|2641.88|2642.13|2640.13|2644.13|2642.13|2641.88|2639.88|0
1639529100000|2021-12-15 00:45:00|2642.25|2640.25|2642.13|2640.13|2642.88|2640.88|2641.88|2639.88|0
1639529400000|2021-12-15 00:50:00|2641.88|2639.88|2642.38|2640.38|2643.13|2641.13|2641.63|2639.63|0
1639529700000|2021-12-15 00:55:00|2642.5|2640.5|2642.63|2640.63|2643.38|2641.38|2642.13|2640.13|0
1639530000000|2021-12-15 01:00:00|2642.38|2640.38|2641.63|2639.63|2642.88|2640.88|2640.63|2638.63|0
1639530300000|2021-12-15 01:05:00|2641.38|2639.38|2640.5|2638.5|2641.38|2639.38|2640.38|2638.38|0
1639530600000|2021-12-15 01:10:00|2640.63|2638.63|2639.25|2637.25|2640.88|2638.88|2639.13|2637.13|0
1639530900000|2021-12-15 01:15:00|2639.13|2637.13|2637.13|2635.13|2639.13|2637.13|2635.38|2633.38|0
1639531200000|2021-12-15 01:20:00|2637.38|2635.38|2638.38|2636.38|2639.5|2637.5|2637.13|2635.13|0
1639531500000|2021-12-15 01:25:00|2638.25|2636.25|2634|2632|2638.63|2636.63|2633.88|2631.88|0
1639531800000|2021-12-15 01:30:00|2633.63|2631.63|2634.13|2632.13|2635.63|2633.63|2632.88|2630.88|0
1639532100000|2021-12-15 01:35:00|2634.38|2632.38|2636.63|2634.63|2636.63|2634.63|2633.38|2631.38|0
1639532400000|2021-12-15 01:40:00|2636.88|2634.88|2637.25|2635.25|2638.13|2636.13|2636.63|2634.63|0
1639532700000|2021-12-15 01:45:00|2637.13|2635.13|2637.38|2635.38|2638.38|2636.38|2636.63|2634.63|0
1639533000000|2021-12-15 01:50:00|2637.63|2635.63|2638|2636|2639.38|2637.38|2636.88|2634.88|0
1639533300000|2021-12-15 01:55:00|2637.88|2635.88|2640.13|2638.13|2640.63|2638.63|2637.88|2635.88|0
1639533600000|2021-12-15 02:00:00|2639.88|2637.88|2640.13|2638.13|2641.63|2639.63|2639.38|2637.38|0
1639533900000|2021-12-15 02:05:00|2640|2638|2639.38|2637.38|2640.63|2638.63|2639.13|2637.13|0
1639534200000|2021-12-15 02:10:00|2639.13|2637.13|2639.63|2637.63|2639.88|2637.88|2638.5|2636.5|0
1639534500000|2021-12-15 02:15:00|2639.88|2637.88|2637|2635|2640.38|2638.38|2636.63|2634.63|0
1639534800000|2021-12-15 02:20:00|2636.88|2634.88|2638.13|2636.13|2638.13|2636.13|2636.38|2634.38|0
1639535100000|2021-12-15 02:25:00|2637.88|2635.88|2636.63|2634.63|2638.13|2636.13|2635.63|2633.63|0
1639535400000|2021-12-15 02:30:00|2637|2635|2639.88|2637.88|2640.13|2638.13|2636.38|2634.38|0
1639535700000|2021-12-15 02:35:00|2640|2638|2641.38|2639.38|2641.63|2639.63|2639.63|2637.63|0
1639536000000|2021-12-15 02:40:00|2640.63|2638.63|2640.38|2638.38|2641.63|2639.63|2639.88|2637.88|0
1639536300000|2021-12-15 02:45:00|2640.5|2638.5|2641.13|2639.13|2641.38|2639.38|2639.88|2637.88|0
1639536600000|2021-12-15 02:50:00|2640.88|2638.88|2641.63|2639.63|2642.38|2640.38|2640.88|2638.88|0
1639536900000|2021-12-15 02:55:00|2641.88|2639.88|2641.88|2639.88|2642.38|2640.38|2640.88|2638.88|0
1639537200000|2021-12-15 03:00:00|2642.13|2640.13|2642.38|2640.38|2643.13|2641.13|2641.88|2639.88|0
1639537500000|2021-12-15 03:05:00|2642.25|2640.25|2642.63|2640.63|2642.63|2640.63|2642.13|2640.13|0
1639537800000|2021-12-15 03:10:00|2642.38|2640.38|2643.5|2641.5|2644.13|2642.13|2642.13|2640.13|0
1639538100000|2021-12-15 03:15:00|2643.63|2641.63|2642.5|2640.5|2643.63|2641.63|2641.75|2639.75|0
1639538400000|2021-12-15 03:20:00|2642.88|2640.88|2643.13|2641.13|2643.38|2641.38|2642.63|2640.63|0
1639538700000|2021-12-15 03:25:00|2643|2641|2642.13|2640.13|2643|2641|2642|2640|0
1639539000000|2021-12-15 03:30:00|2642.25|2640.25|2642.13|2640.13|2642.88|2640.88|2642.13|2640.13|0
1639539300000|2021-12-15 03:35:00|2642.25|2640.25|2643|2641|2643.25|2641.25|2642.13|2640.13|0
1639539600000|2021-12-15 03:40:00|2642.88|2640.88|2643.38|2641.38|2643.38|2641.38|2642.88|2640.88|0
1639539900000|2021-12-15 03:45:00|2643.63|2641.63|2644.38|2642.38|2644.63|2642.63|2643.38|2641.38|0
1639540200000|2021-12-15 03:50:00|2644.13|2642.13|2644.75|2642.75|2644.88|2642.88|2644.13|2642.13|0
1639540500000|2021-12-15 03:55:00|2644.63|2642.63|2644.38|2642.38|2644.88|2642.88|2644.13|2642.13|0
1639540800000|2021-12-15 04:00:00|2644.63|2642.63|2644.38|2642.38|2644.88|2642.88|2644.38|2642.38|0
1639541100000|2021-12-15 04:05:00|2644.13|2642.13|2644.63|2642.63|2644.63|2642.63|2644.13|2642.13|0
1639541400000|2021-12-15 04:10:00|2644.38|2642.38|2644.38|2642.38|2644.5|2642.5|2644.13|2642.13|0
1639541700000|2021-12-15 04:15:00|2644|2642|2644.88|2642.88|2645.13|2643.13|2644|2642|0
1639542000000|2021-12-15 04:20:00|2644.63|2642.63|2644.13|2642.13|2644.88|2642.88|2643.88|2641.88|0
1639542300000|2021-12-15 04:25:00|2644|2642|2643.13|2641.13|2644.13|2642.13|2642.88|2640.88|0
1639542600000|2021-12-15 04:30:00|2643.38|2641.38|2644.38|2642.38|2644.38|2642.38|2643.13|2641.13|0
1639542900000|2021-12-15 04:35:00|2644.63|2642.63|2644.88|2642.88|2644.88|2642.88|2644.13|2642.13|0
1639543200000|2021-12-15 04:40:00|2644.63|2642.63|2644.63|2642.63|2645.13|2643.13|2644.63|2642.63|0
1639543500000|2021-12-15 04:45:00|2644.38|2642.38|2644.88|2642.88|2644.88|2642.88|2644.38|2642.38|0
1639543800000|2021-12-15 04:50:00|2644.63|2642.63|2644.13|2642.13|2644.88|2642.88|2644.13|2642.13|0
1639544100000|2021-12-15 04:55:00|2644.38|2642.38|2644.13|2642.13|2644.63|2642.63|2643.88|2641.88|0
1639544400000|2021-12-15 05:00:00|2644.25|2642.25|2644.63|2642.63|2644.63|2642.63|2643.63|2641.63|0
1639544700000|2021-12-15 05:05:00|2644.38|2642.38|2642.63|2640.63|2644.5|2642.5|2642.63|2640.63|0
1639545000000|2021-12-15 05:10:00|2642.38|2640.38|2641.88|2639.88|2642.38|2640.38|2641.13|2639.13|0
1639545300000|2021-12-15 05:15:00|2642.13|2640.13|2641.88|2639.88|2642.88|2640.88|2641.88|2639.88|0
1639545600000|2021-12-15 05:20:00|2641.75|2639.75|2642|2640|2642.13|2640.13|2640.88|2638.88|0
1639545900000|2021-12-15 05:25:00|2641.88|2639.88|2643.38|2641.38|2643.38|2641.38|2641.88|2639.88|0
1639546200000|2021-12-15 05:30:00|2643.13|2641.13|2645.13|2643.13|2645.13|2643.13|2642.88|2640.88|0
1639546500000|2021-12-15 05:35:00|2644.63|2642.63|2644.63|2642.63|2644.88|2642.88|2644.25|2642.25|0
1639546800000|2021-12-15 05:40:00|2644.75|2642.75|2644.63|2642.63|2645.13|2643.13|2644.63|2642.63|0
1639547100000|2021-12-15 05:45:00|2644.75|2642.75|2645.13|2643.13|2645.13|2643.13|2644.63|2642.63|0
1639547400000|2021-12-15 05:50:00|2644.88|2642.88|2645.13|2643.13|2645.13|2643.13|2644.88|2642.88|0
1639547700000|2021-12-15 05:55:00|2644.88|2642.88|2644.38|2642.38|2646.13|2644.13|2644.13|2642.13|0
1639548000000|2021-12-15 06:00:00|2645.63|2643.63|2646.88|2644.88|2647.38|2645.38|2644.38|2642.38|0
1639548300000|2021-12-15 06:05:00|2646.75|2644.75|2646.13|2644.13|2647.38|2645.38|2645.88|2643.88|0
1639548600000|2021-12-15 06:10:00|2646.25|2644.25|2646.13|2644.13|2646.75|2644.75|2644.88|2642.88|0
1639548900000|2021-12-15 06:15:00|2646.25|2644.25|2645.13|2643.13|2646.75|2644.75|2645|2643|0
1639549200000|2021-12-15 06:20:00|2645.38|2643.38|2643.88|2641.88|2645.63|2643.63|2643.63|2641.63|0
1639549500000|2021-12-15 06:25:00|2643.75|2641.75|2643.63|2641.63|2644.13|2642.13|2643.38|2641.38|0
1639549800000|2021-12-15 06:30:00|2643.88|2641.88|2639.38|2637.38|2644.13|2642.13|2639.38|2637.38|0
1639550100000|2021-12-15 06:35:00|2639.13|2637.13|2640|2638|2640|2638|2638.5|2636.5|0
1639550400000|2021-12-15 06:40:00|2640.13|2638.13|2639.13|2637.13|2640.75|2638.75|2638.63|2636.63|0
1639550700000|2021-12-15 06:45:00|2638.88|2636.88|2640.13|2638.13|2640.13|2638.13|2638.88|2636.88|0
1639551000000|2021-12-15 06:50:00|2640|2638|2637.38|2635.38|2640.13|2638.13|2637.38|2635.38|0
1639551300000|2021-12-15 06:55:00|2637.63|2635.63|2637.38|2635.38|2637.75|2635.75|2636.13|2634.13|0
1639551600000|2021-12-15 07:00:00|2636.88|2634.88|2634|2632|2638.63|2636.63|2633.13|2631.13|0
1639551900000|2021-12-15 07:05:00|2633.88|2631.88|2635.13|2633.13|2635.88|2633.88|2633.88|2631.88|0
1639552200000|2021-12-15 07:10:00|2634.88|2632.88|2635.38|2633.38|2635.63|2633.63|2633.25|2631.25|0
1639552500000|2021-12-15 07:15:00|2635.5|2633.5|2635.88|2633.88|2636.5|2634.5|2634.63|2632.63|0
1639552800000|2021-12-15 07:20:00|2636.38|2634.38|2637.13|2635.13|2637.38|2635.38|2635.38|2633.38|0
1639553100000|2021-12-15 07:25:00|2636.88|2634.88|2636.38|2634.38|2637.13|2635.13|2635.38|2633.38|0
1639553400000|2021-12-15 07:30:00|2636.13|2634.13|2636.88|2634.88|2636.88|2634.88|2635.63|2633.63|0
1639553700000|2021-12-15 07:35:00|2638.13|2636.13|2640.63|2638.63|2641.13|2639.13|2637.13|2635.13|0
1639554000000|2021-12-15 07:40:00|2641|2639|2642|2640|2642|2640|2640.63|2638.63|0
1639554300000|2021-12-15 07:45:00|2642.38|2640.38|2642.75|2640.75|2643.38|2641.38|2641.5|2639.5|0
1639554600000|2021-12-15 07:50:00|2642.63|2640.63|2642.63|2640.63|2643.13|2641.13|2641.38|2639.38|0
1639554900000|2021-12-15 07:55:00|2642.38|2640.38|2640.38|2638.38|2642.63|2640.63|2640.13|2638.13|0
1639555200000|2021-12-15 08:00:00|2640.13|2638.13|2643.88|2641.88|2645.75|2643.75|2640.13|2638.13|0
1639555500000|2021-12-15 08:05:00|2644.43|2642.83|2645.43|2643.83|2646.43|2644.83|2643.18|2641.58|0
1639555800000|2021-12-15 08:10:00|2645.68|2644.08|2643.68|2642.08|2645.93|2644.33|2643.05|2641.45|0
1639556100000|2021-12-15 08:15:00|2644.18|2642.58|2646.43|2644.83|2646.43|2644.83|2642.93|2641.33|0
1639556400000|2021-12-15 08:20:00|2646.68|2645.08|2645.43|2643.83|2646.93|2645.33|2644.68|2643.08|0
1639556700000|2021-12-15 08:25:00|2645.68|2644.08|2642.18|2640.58|2645.68|2644.08|2642.18|2640.58|0
1639557000000|2021-12-15 08:30:00|2641.93|2640.33|2641.18|2639.58|2643.18|2641.58|2640.93|2639.33|0
1639557300000|2021-12-15 08:35:00|2641.43|2639.83|2640.43|2638.83|2642.18|2640.58|2639.43|2637.83|0
1639557600000|2021-12-15 08:40:00|2640.18|2638.58|2641.43|2639.83|2641.68|2640.08|2639.05|2637.45|0
1639557900000|2021-12-15 08:45:00|2641.68|2640.08|2640.68|2639.08|2642.68|2641.08|2640.68|2639.08|0
1639558200000|2021-12-15 08:50:00|2640.93|2639.33|2644.8|2643.2|2644.93|2643.33|2640.55|2638.95|0
1639558500000|2021-12-15 08:55:00|2644.68|2643.08|2641.68|2640.08|2644.93|2643.33|2641.43|2639.83|0
1639558800000|2021-12-15 09:00:00|2641.55|2639.95|2641.93|2640.33|2643.43|2641.83|2641.55|2639.95|0
1639559100000|2021-12-15 09:05:00|2642.18|2640.58|2640.93|2639.33|2642.55|2640.95|2640.43|2638.83|0
1639559400000|2021-12-15 09:10:00|2641.18|2639.58|2637.43|2635.83|2641.68|2640.08|2637.43|2635.83|0
1639559700000|2021-12-15 09:15:00|2637.18|2635.58|2635.05|2633.45|2638.05|2636.45|2634.93|2633.33|0
1639560000000|2021-12-15 09:20:00|2634.93|2633.33|2633.68|2632.08|2635.18|2633.58|2633.68|2632.08|0
1639560300000|2021-12-15 09:25:00|2634.43|2632.83|2632.68|2631.08|2634.43|2632.83|2630.68|2629.08|0
1639560600000|2021-12-15 09:30:00|2632.05|2630.45|2636.18|2634.58|2636.68|2635.08|2632.05|2630.45|0
1639560900000|2021-12-15 09:35:00|2635.93|2634.33|2636.68|2635.08|2637.93|2636.33|2635.68|2634.08|0
1639561200000|2021-12-15 09:40:00|2636.43|2634.83|2635.93|2634.33|2637.18|2635.58|2634.43|2632.83|0
1639561500000|2021-12-15 09:45:00|2635.68|2634.08|2636.68|2635.08|2637.18|2635.58|2635.68|2634.08|0
1639561800000|2021-12-15 09:50:00|2636.43|2634.83|2634.93|2633.33|2637.43|2635.83|2634.93|2633.33|0
1639562100000|2021-12-15 09:55:00|2634.68|2633.08|2635.43|2633.83|2637.18|2635.58|2634.68|2633.08|0
1639562400000|2021-12-15 10:00:00|2635.18|2633.58|2636.18|2634.58|2636.68|2635.08|2634.18|2632.58|0
1639562700000|2021-12-15 10:05:00|2636.3|2634.7|2635.93|2634.33|2636.68|2635.08|2635.93|2634.33|0
1639563000000|2021-12-15 10:10:00|2636.18|2634.58|2634.68|2633.08|2636.18|2634.58|2634.43|2632.83|0
1639563300000|2021-12-15 10:15:00|2634.93|2633.33|2636.68|2635.08|2637.43|2635.83|2634.93|2633.33|0
1639563600000|2021-12-15 10:20:00|2636.43|2634.83|2636.18|2634.58|2636.93|2635.33|2635.43|2633.83|0
1639563900000|2021-12-15 10:25:00|2636.43|2634.83|2638.05|2636.45|2638.18|2636.58|2636.3|2634.7|0
1639564200000|2021-12-15 10:30:00|2638.18|2636.58|2637.43|2635.83|2639.3|2637.7|2637.18|2635.58|0
1639564500000|2021-12-15 10:35:00|2636.93|2635.33|2637.68|2636.08|2637.93|2636.33|2636.93|2635.33|0
1639564800000|2021-12-15 10:40:00|2637.43|2635.83|2638.93|2637.33|2638.93|2637.33|2636.93|2635.33|0
1639565100000|2021-12-15 10:45:00|2638.18|2636.58|2638.18|2636.58|2638.93|2637.33|2637.43|2635.83|0
1639565400000|2021-12-15 10:50:00|2637.68|2636.08|2638.18|2636.58|2638.43|2636.83|2637.18|2635.58|0
1639565700000|2021-12-15 10:55:00|2638.3|2636.7|2640.43|2638.83|2640.93|2639.33|2636.68|2635.08|0
1639566000000|2021-12-15 11:00:00|2640.68|2639.08|2638.18|2636.58|2640.93|2639.33|2637.93|2636.33|0
1639566300000|2021-12-15 11:05:00|2638.3|2636.7|2637.68|2636.08|2639.18|2637.58|2637.43|2635.83|0
1639566600000|2021-12-15 11:10:00|2637.43|2635.83|2636.43|2634.83|2637.68|2636.08|2635.93|2634.33|0
1639566900000|2021-12-15 11:15:00|2636.68|2635.08|2635.93|2634.33|2637.43|2635.83|2635.93|2634.33|0
1639567200000|2021-12-15 11:20:00|2636.05|2634.45|2634.43|2632.83|2636.05|2634.45|2631.68|2630.08|0
1639567500000|2021-12-15 11:25:00|2634.68|2633.08|2635.18|2633.58|2635.68|2634.08|2634.43|2632.83|0
1639567800000|2021-12-15 11:30:00|2634.93|2633.33|2632.18|2630.58|2634.93|2633.33|2631.93|2630.33|0
1639568100000|2021-12-15 11:35:00|2631.93|2630.33|2633.68|2632.08|2633.93|2632.33|2631.68|2630.08|0
1639568400000|2021-12-15 11:40:00|2633.55|2631.95|2634.18|2632.58|2634.93|2633.33|2633.43|2631.83|0
1639568700000|2021-12-15 11:45:00|2633.93|2632.33|2635.18|2633.58|2635.43|2633.83|2633.68|2632.08|0
1639569000000|2021-12-15 11:50:00|2635.3|2633.7|2635.43|2633.83|2636.3|2634.7|2634.93|2633.33|0
1639569300000|2021-12-15 11:55:00|2635.68|2634.08|2635.43|2633.83|2636.43|2634.83|2635.18|2633.58|0
1639569600000|2021-12-15 12:00:00|2635.68|2634.08|2636.18|2634.58|2637.93|2636.33|2635.68|2634.08|0
1639569900000|2021-12-15 12:05:00|2635.93|2634.33|2637.18|2635.58|2637.18|2635.58|2635.68|2634.08|0
1639570200000|2021-12-15 12:10:00|2636.93|2635.33|2638.18|2636.58|2638.43|2636.83|2636.68|2635.08|0
1639570500000|2021-12-15 12:15:00|2638.43|2636.83|2639.68|2638.08|2640.68|2639.08|2638.18|2636.58|0
1639570800000|2021-12-15 12:20:00|2639.43|2637.83|2637.05|2635.45|2639.43|2637.83|2636.68|2635.08|0
1639571100000|2021-12-15 12:25:00|2636.93|2635.33|2639.93|2638.33|2640.05|2638.45|2636.93|2635.33|0
1639571400000|2021-12-15 12:30:00|2639.8|2638.2|2640.43|2638.83|2640.93|2639.33|2639.68|2638.08|0
1639571700000|2021-12-15 12:35:00|2640.18|2638.58|2638.93|2637.33|2640.43|2638.83|2638.93|2637.33|0
1639572000000|2021-12-15 12:40:00|2639.18|2637.58|2639.93|2638.33|2639.93|2638.33|2638.93|2637.33|0
1639572300000|2021-12-15 12:45:00|2639.68|2638.08|2639.18|2637.58|2641.68|2640.08|2637.93|2636.33|0
1639572600000|2021-12-15 12:50:00|2639.43|2637.83|2637.43|2635.83|2639.43|2637.83|2636.93|2635.33|0
1639572900000|2021-12-15 12:55:00|2637.55|2635.95|2637.18|2635.58|2638.43|2636.83|2636.43|2634.83|0
1639573200000|2021-12-15 13:00:00|2636.93|2635.33|2637.68|2636.08|2639.43|2637.83|2636.55|2634.95|0
1639573500000|2021-12-15 13:05:00|2637.55|2635.95|2634.93|2633.33|2638.18|2636.58|2633.43|2631.83|0
1639573800000|2021-12-15 13:10:00|2635.18|2633.58|2638.43|2636.83|2638.68|2637.08|2635.18|2633.58|0
1639574100000|2021-12-15 13:15:00|2638.55|2636.95|2639.43|2637.83|2639.43|2637.83|2637.93|2636.33|0
1639574400000|2021-12-15 13:20:00|2639.68|2638.08|2639.43|2637.83|2641.93|2640.33|2639.18|2637.58|0
1639574700000|2021-12-15 13:25:00|2639.68|2638.08|2639.05|2637.45|2640.18|2638.58|2638.55|2636.95|0
1639575000000|2021-12-15 13:30:00|2638.8|2637.2|2640.43|2638.83|2644.18|2642.58|2638.43|2636.83|0
1639575300000|2021-12-15 13:35:00|2640.18|2638.58|2640.18|2638.58|2640.68|2639.08|2638.43|2636.83|0
1639575600000|2021-12-15 13:40:00|2639.93|2638.33|2636.93|2635.33|2639.93|2638.33|2636.68|2635.08|0
1639575900000|2021-12-15 13:45:00|2637.18|2635.58|2638.18|2636.58|2639.43|2637.83|2636.93|2635.33|0
1639576200000|2021-12-15 13:50:00|2638.43|2636.83|2637.68|2636.08|2639.18|2637.58|2637.18|2635.58|0
1639576500000|2021-12-15 13:55:00|2637.93|2636.33|2637.18|2635.58|2638.43|2636.83|2635.18|2633.58|0
1639576800000|2021-12-15 14:00:00|2636.68|2635.08|2638.68|2637.08|2638.93|2637.33|2634.68|2633.08|0
1639577100000|2021-12-15 14:05:00|2638.43|2636.83|2640.18|2638.58|2640.43|2638.83|2637.43|2635.83|0
1639577400000|2021-12-15 14:10:00|2639.93|2638.33|2638.93|2637.33|2640.18|2638.58|2637.93|2636.33|0
1639577700000|2021-12-15 14:15:00|2639.18|2637.58|2639.43|2637.83|2639.93|2638.33|2638.43|2636.83|0
1639578000000|2021-12-15 14:20:00|2639.68|2638.08|2638.93|2637.33|2641.18|2639.58|2638.93|2637.33|0
1639578300000|2021-12-15 14:25:00|2639.18|2637.58|2638.43|2636.83|2639.68|2638.08|2637.93|2636.33|0
1639578600000|2021-12-15 14:30:00|2638.68|2637.08|2632.93|2631.33|2641.93|2640.33|2632.68|2631.08|0
1639578900000|2021-12-15 14:35:00|2632.68|2631.08|2632.18|2630.58|2638.43|2636.83|2631.55|2629.95|0
1639579200000|2021-12-15 14:40:00|2631.43|2629.83|2626.43|2624.83|2631.43|2629.83|2625.43|2623.83|0
1639579500000|2021-12-15 14:45:00|2626.93|2625.33|2620.68|2619.08|2629.18|2627.58|2620.18|2618.58|0
1639579800000|2021-12-15 14:50:00|2620.93|2619.33|2621.43|2619.83|2622.43|2620.83|2618.68|2617.08|0
1639580100000|2021-12-15 14:55:00|2621.18|2619.58|2620.93|2619.33|2623.68|2622.08|2619.43|2617.83|0
1639580400000|2021-12-15 15:00:00|2621.3|2619.7|2623.68|2622.08|2624.93|2623.33|2616.18|2614.58|0
1639580700000|2021-12-15 15:05:00|2622.93|2621.33|2622.43|2620.83|2625.93|2624.33|2622.43|2620.83|0
1639581000000|2021-12-15 15:10:00|2622.18|2620.58|2622.18|2620.58|2625.68|2624.08|2620.43|2618.83|0
1639581300000|2021-12-15 15:15:00|2622.93|2621.33|2621.18|2619.58|2625.18|2623.58|2620.43|2618.83|0
1639581600000|2021-12-15 15:20:00|2620.68|2619.08|2623.18|2621.58|2626.18|2624.58|2620.68|2619.08|0
1639581900000|2021-12-15 15:25:00|2623.43|2621.83|2623.93|2622.33|2624.68|2623.08|2622.43|2620.83|0
1639582200000|2021-12-15 15:30:00|2624.05|2622.45|2626.68|2625.08|2626.93|2625.33|2623.18|2621.58|0
1639582500000|2021-12-15 15:35:00|2626.43|2624.83|2632.18|2630.58|2632.43|2630.83|2626.43|2624.83|0
1639582800000|2021-12-15 15:40:00|2631.68|2630.08|2631.43|2629.83|2633.93|2632.33|2630.68|2629.08|0
1639583100000|2021-12-15 15:45:00|2631.18|2629.58|2626.18|2624.58|2631.68|2630.08|2626.18|2624.58|0
1639583400000|2021-12-15 15:50:00|2626.93|2625.33|2624.68|2623.08|2627.18|2625.58|2624.43|2622.83|0
1639583700000|2021-12-15 15:55:00|2625.05|2623.45|2624.93|2623.33|2625.43|2623.83|2622.68|2621.08|0
1639584000000|2021-12-15 16:00:00|2625.43|2623.83|2626.68|2625.08|2628.18|2626.58|2623.18|2621.58|0
1639584300000|2021-12-15 16:05:00|2626.43|2624.83|2622.68|2621.08|2626.93|2625.33|2622.68|2621.08|0
1639584600000|2021-12-15 16:10:00|2622.43|2620.83|2620.43|2618.83|2623.68|2622.08|2619.68|2618.08|0
1639584900000|2021-12-15 16:15:00|2620.18|2618.58|2617.68|2616.08|2621.18|2619.58|2617.18|2615.58|0
1639585200000|2021-12-15 16:20:00|2617.93|2616.33|2621.68|2620.08|2622.18|2620.58|2616.43|2614.83|0
1639585500000|2021-12-15 16:25:00|2621.93|2620.33|2619.68|2618.08|2623.43|2621.83|2619.18|2617.58|0
1639585800000|2021-12-15 16:30:00|2619.43|2617.83|2615.43|2613.83|2619.93|2618.33|2613.93|2612.33|0
1639586100000|2021-12-15 16:35:00|2615.68|2614.08|2614.68|2613.08|2616.43|2614.83|2612.93|2611.33|0
1639586400000|2021-12-15 16:40:00|2614.93|2613.33|2615.93|2614.33|2616.43|2614.83|2612.43|2610.83|0
1639586700000|2021-12-15 16:45:00|2616.18|2614.58|2618.43|2616.83|2618.93|2617.33|2614.93|2613.33|0
1639587000000|2021-12-15 16:50:00|2618.18|2616.58|2619.68|2618.08|2620.18|2618.58|2616.18|2614.58|0
1639587300000|2021-12-15 16:55:00|2619.43|2617.83|2618.93|2617.33|2620.68|2619.08|2617.43|2615.83|0
1639587600000|2021-12-15 17:00:00|2618.43|2616.83|2621.68|2620.08|2621.93|2620.33|2617.93|2616.33|0
1639587900000|2021-12-15 17:05:00|2621.93|2620.33|2617.93|2616.33|2622.18|2620.58|2616.93|2615.33|0
1639588200000|2021-12-15 17:10:00|2618.43|2616.83|2617.43|2615.83|2619.18|2617.58|2617.18|2615.58|0
1639588500000|2021-12-15 17:15:00|2617.93|2616.33|2614.18|2612.58|2617.93|2616.33|2614.18|2612.58|0
1639588800000|2021-12-15 17:20:00|2614.43|2612.83|2615.68|2614.08|2616.68|2615.08|2613.93|2612.33|0
1639589100000|2021-12-15 17:25:00|2615.93|2614.33|2624.93|2623.33|2624.93|2623.33|2615.43|2613.83|0
1639589400000|2021-12-15 17:30:00|2624.68|2623.08|2626.18|2624.58|2626.18|2624.58|2623.43|2621.83|0
1639589700000|2021-12-15 17:35:00|2625.93|2624.33|2623.68|2622.08|2626.93|2625.33|2623.68|2622.08|0
1639590000000|2021-12-15 17:40:00|2623.93|2622.33|2621.43|2619.83|2624.18|2622.58|2621.18|2619.58|0
1639590300000|2021-12-15 17:45:00|2621.68|2620.08|2621.93|2620.33|2623.68|2622.08|2620.43|2618.83|0
1639590600000|2021-12-15 17:50:00|2622.18|2620.58|2626.43|2624.83|2626.43|2624.83|2621.93|2620.33|0
1639590900000|2021-12-15 17:55:00|2626.18|2624.58|2626.43|2624.83|2627.18|2625.58|2624.68|2623.08|0
1639591200000|2021-12-15 18:00:00|2625.93|2624.33|2624.18|2622.58|2626.68|2625.08|2624.18|2622.58|0
1639591500000|2021-12-15 18:05:00|2623.93|2622.33|2627.93|2626.33|2628.43|2626.83|2623.93|2622.33|0
1639591800000|2021-12-15 18:10:00|2628.18|2626.58|2626.18|2624.58|2628.18|2626.58|2624.43|2622.83|0
1639592100000|2021-12-15 18:15:00|2625.93|2624.33|2627.43|2625.83|2627.93|2626.33|2624.43|2622.83|0
1639592400000|2021-12-15 18:20:00|2627.18|2625.58|2625.68|2624.08|2627.18|2625.58|2624.68|2623.08|0
1639592700000|2021-12-15 18:25:00|2625.18|2623.58|2625.93|2624.33|2626.93|2625.33|2624.43|2622.83|0
1639593000000|2021-12-15 18:30:00|2626.18|2624.58|2627.68|2626.08|2629.43|2627.83|2625.43|2623.83|0
1639593300000|2021-12-15 18:35:00|2627.93|2626.33|2626.93|2625.33|2629.43|2627.83|2626.68|2625.08|0
1639593600000|2021-12-15 18:40:00|2626.68|2625.08|2629.43|2627.83|2629.43|2627.83|2625.18|2623.58|0
1639593900000|2021-12-15 18:45:00|2629.18|2627.58|2626.93|2625.33|2629.68|2628.08|2626.68|2625.08|0
1639594200000|2021-12-15 18:50:00|2627.18|2625.58|2624.18|2622.58|2627.68|2626.08|2623.18|2621.58|0
1639594500000|2021-12-15 18:55:00|2624.43|2622.83|2630.93|2629.33|2631.68|2630.08|2624.18|2622.58|0
1639594800000|2021-12-15 19:00:00|2630.55|2628.95|2640.43|2638.83|2641.18|2639.58|2613.18|2611.58|0
1639595100000|2021-12-15 19:05:00|2643.18|2641.58|2649.68|2648.08|2651.18|2649.58|2640.93|2639.33|0
1639595400000|2021-12-15 19:10:00|2649.93|2648.33|2659.43|2657.83|2659.93|2658.33|2646.68|2645.08|0
1639595700000|2021-12-15 19:15:00|2659.3|2657.7|2658.43|2656.83|2659.68|2658.08|2654.05|2652.45|0
1639596000000|2021-12-15 19:20:00|2658.05|2656.45|2647.43|2645.83|2659.18|2657.58|2646.43|2644.83|0
1639596300000|2021-12-15 19:25:00|2646.43|2644.83|2642.18|2640.58|2646.68|2645.08|2634.68|2633.08|0
1639596600000|2021-12-15 19:30:00|2641.93|2640.33|2640.05|2638.45|2646.68|2645.08|2637.43|2635.83|0
1639596900000|2021-12-15 19:35:00|2640.18|2638.58|2653.68|2652.08|2654.93|2653.33|2639.43|2637.83|0
1639597200000|2021-12-15 19:40:00|2653.18|2651.58|2649.18|2647.58|2659.93|2658.33|2648.43|2646.83|0
1639597500000|2021-12-15 19:45:00|2650.18|2648.58|2652.18|2650.58|2657.93|2656.33|2648.93|2647.33|0
1639597800000|2021-12-15 19:50:00|2648.68|2647.08|2659.43|2657.83|2659.93|2658.33|2647.18|2645.58|0
1639598100000|2021-12-15 19:55:00|2659.93|2658.33|2651.68|2650.08|2662.68|2661.08|2649.93|2648.33|0
1639598400000|2021-12-15 20:00:00|2652.93|2651.33|2658.68|2657.08|2661.68|2660.08|2651.93|2650.33|0
1639598700000|2021-12-15 20:05:00|2659.93|2658.33|2675.55|2673.95|2675.93|2674.33|2657.93|2656.33|0
1639599000000|2021-12-15 20:10:00|2674.93|2673.33|2680.18|2678.58|2680.18|2678.58|2672.93|2671.33|0
1639599300000|2021-12-15 20:15:00|2680.43|2678.83|2692.43|2690.83|2694.18|2692.58|2679.93|2678.33|0
1639599600000|2021-12-15 20:20:00|2692.93|2691.33|2695.68|2694.08|2700.68|2699.08|2691.68|2690.08|0
1639599900000|2021-12-15 20:25:00|2696.68|2695.08|2699.68|2698.08|2700.18|2698.58|2692.68|2691.08|0
1639600200000|2021-12-15 20:30:00|2700.43|2698.83|2698.68|2697.08|2702.18|2700.58|2695.43|2693.83|0
1639600500000|2021-12-15 20:35:00|2699.3|2697.7|2705.93|2704.33|2705.93|2704.33|2699.3|2697.7|0
1639600800000|2021-12-15 20:40:00|2705.68|2704.08|2693.68|2692.08|2706.93|2705.33|2692.93|2691.33|0
1639601100000|2021-12-15 20:45:00|2693.93|2692.33|2686.68|2685.08|2695.93|2694.33|2686.43|2684.83|0
1639601400000|2021-12-15 20:50:00|2689.8|2688.2|2705.18|2703.58|2706.18|2704.58|2689.8|2688.2|0
1639601700000|2021-12-15 20:55:00|2705.05|2703.45|2708.93|2707.33|2713.18|2711.58|2704.68|2703.08|0
1639602000000|2021-12-15 21:00:00|2710.68|2709.08|2713.43|2711.83|2714.43|2712.83|2707.68|2706.08|0
1639602300000|2021-12-15 21:05:00|2713.68|2712.08|2712.68|2711.08|2715.68|2714.08|2710.93|2709.33|0
1639602600000|2021-12-15 21:10:00|2712.43|2710.83|2711.18|2709.58|2712.68|2711.08|2710.93|2709.33|0
1639602900000|2021-12-15 21:15:00|2711.63|2709.63|2710.5|2708.5|2712.13|2710.13|2710.5|2708.5|0
1639603200000|2021-12-15 21:20:00|2710.63|2708.63|2712.13|2710.13|2712.38|2710.38|2710.13|2708.13|0
1639603500000|2021-12-15 21:25:00|2711.88|2709.88|2712.63|2710.63|2712.63|2710.63|2711.63|2709.63|0
1639603800000|2021-12-15 21:30:00|2712.38|2710.38|2711.38|2709.38|2712.63|2710.63|2710.88|2708.88|0
1639604100000|2021-12-15 21:35:00|2711.63|2709.63|2711.88|2709.88|2712.13|2710.13|2710.63|2708.63|0
1639604400000|2021-12-15 21:40:00|2711.63|2709.63|2712.38|2710.38|2712.88|2710.88|2711.38|2709.38|0
1639604700000|2021-12-15 21:45:00|2712.63|2710.63|2712.63|2710.63|2713.88|2711.88|2712.38|2710.38|0
1639605000000|2021-12-15 21:50:00|2713.13|2711.13|2712.75|2710.75|2713.13|2711.13|2712.63|2710.63|0
1639605300000|2021-12-15 21:55:00|2712.63|2710.63|2712.75|2710.75|2713.88|2711.88|2712.63|2710.63|0
1639605600000|2021-12-15 22:00:00|2712.77|2710.77|2713.16|2711.16|2713.48|2711.48|2712.65|2710.65|0
1639605900000|2021-12-15 22:05:00|2713.3|2711.3|2713.08|2711.08|2713.3|2711.3|2712.79|2710.79|0
1639606200000|2021-12-15 22:10:00|2713.45|2711.45|2713.3|2711.3|2713.45|2711.45|2713.01|2711.01|0
1639606500000|2021-12-15 22:15:00|2713.19|2711.19|2713.41|2711.41|2713.51|2711.51|2713.19|2711.19|0
1639606800000|2021-12-15 22:20:00|2713.45|2711.45|2714.02|2712.02|2714.02|2712.02|2713.45|2711.45|0
1639607100000|2021-12-15 22:25:00|2713.62|2711.62|2713.41|2711.41|2713.84|2711.84|2713.19|2711.19|0
1639607400000|2021-12-15 22:30:00|2713.19|2711.19|2713.41|2711.41|2713.41|2711.41|2713.19|2711.19|0
1639607700000|2021-12-15 22:35:00|2713.48|2711.48|2713.84|2711.84|2713.88|2711.88|2713.41|2711.41|0
1639608000000|2021-12-15 22:40:00|2713.88|2711.88|2713.95|2711.95|2713.95|2711.95|2713.77|2711.77|0
1639608300000|2021-12-15 22:45:00|2713.77|2711.77|2713.8|2711.8|2714.02|2712.02|2713.77|2711.77|0
1639608600000|2021-12-15 22:50:00|2713.77|2711.77|2713.48|2711.48|2713.84|2711.84|2713.45|2711.45|0
1639608900000|2021-12-15 22:55:00|2713.41|2711.41|2713.23|2711.23|2713.41|2711.41|2713.23|2711.23|0
1639609200000|2021-12-15 23:00:00|2712.5|2710.5|2716.88|2714.88|2717.88|2715.88|2712.13|2710.13|0
1639609500000|2021-12-15 23:05:00|2717.13|2715.13|2717.13|2715.13|2718.88|2716.88|2716.63|2714.63|0
1639609800000|2021-12-15 23:10:00|2717.38|2715.38|2719.88|2717.88|2720.13|2718.13|2716.38|2714.38|0
1639610100000|2021-12-15 23:15:00|2719.63|2717.63|2721.13|2719.13|2721.13|2719.13|2718.88|2716.88|0
1639610400000|2021-12-15 23:20:00|2720.88|2718.88|2720.88|2718.88|2722.13|2720.13|2720.13|2718.13|0
1639610700000|2021-12-15 23:25:00|2721.13|2719.13|2720.38|2718.38|2721.38|2719.38|2719.88|2717.88|0
1639611000000|2021-12-15 23:30:00|2720.63|2718.63|2720.88|2718.88|2721.75|2719.75|2720.13|2718.13|0
1639611300000|2021-12-15 23:35:00|2716.38|2714.38|2716.13|2714.13|2717.88|2715.88|2716.13|2714.13|0
1639611600000|2021-12-15 23:40:00|2716.38|2714.38|2717.13|2715.13|2717.63|2715.63|2716.13|2714.13|0
1639611900000|2021-12-15 23:45:00|2716.63|2714.63|2719.25|2717.25|2719.38|2717.38|2716.63|2714.63|0
1639612200000|2021-12-15 23:50:00|2719.38|2717.38|2717.63|2715.63|2719.75|2717.75|2716.63|2714.63|0
1639612500000|2021-12-15 23:55:00|2717.5|2715.5|2718.13|2716.13|2718.25|2716.25|2717.13|2715.13|0
1639612800000|2021-12-16 00:00:00|2718|2716|2713.63|2711.63|2718|2716|2713.25|2711.25|0
1639613100000|2021-12-16 00:05:00|2713.88|2711.88|2712.88|2710.88|2715.13|2713.13|2712.25|2710.25|0
1639613400000|2021-12-16 00:10:00|2712.63|2710.63|2712.38|2710.38|2714.63|2712.63|2712.13|2710.13|0
1639613700000|2021-12-16 00:15:00|2712.63|2710.63|2712.13|2710.13|2714.38|2712.38|2711.38|2709.38|0
1639614000000|2021-12-16 00:20:00|2711.88|2709.88|2713.38|2711.38|2713.38|2711.38|2711.38|2709.38|0
1639614300000|2021-12-16 00:25:00|2713.63|2711.63|2712.63|2710.63|2713.63|2711.63|2711.88|2709.88|0
1639614600000|2021-12-16 00:30:00|2713.13|2711.13|2714.38|2712.38|2714.63|2712.63|2712.13|2710.13|0
1639614900000|2021-12-16 00:35:00|2714.13|2712.13|2715.13|2713.13|2715.13|2713.13|2713.88|2711.88|0
1639615200000|2021-12-16 00:40:00|2715|2713|2716.13|2714.13|2716.88|2714.88|2715|2713|0
1639615500000|2021-12-16 00:45:00|2716.38|2714.38|2716.38|2714.38|2716.88|2714.88|2716|2714|0
1639615800000|2021-12-16 00:50:00|2716.63|2714.63|2714.88|2712.88|2716.88|2714.88|2714.63|2712.63|0
1639616100000|2021-12-16 00:55:00|2714.75|2712.75|2713.63|2711.63|2715.13|2713.13|2713.5|2711.5|0
1639616400000|2021-12-16 01:00:00|2713.38|2711.38|2715.25|2713.25|2715.63|2713.63|2713.13|2711.13|0
1639616700000|2021-12-16 01:05:00|2715.13|2713.13|2713.13|2711.13|2715.13|2713.13|2713.13|2711.13|0
1639617000000|2021-12-16 01:10:00|2713.25|2711.25|2714.88|2712.88|2715.13|2713.13|2713.13|2711.13|0
1639617300000|2021-12-16 01:15:00|2715|2713|2713.13|2711.13|2715.13|2713.13|2712.88|2710.88|0
1639617600000|2021-12-16 01:20:00|2713|2711|2715.63|2713.63|2716|2714|2713|2711|0
1639617900000|2021-12-16 01:25:00|2715.38|2713.38|2715.13|2713.13|2715.5|2713.5|2714.63|2712.63|0
1639618200000|2021-12-16 01:30:00|2715.38|2713.38|2717.5|2715.5|2717.63|2715.63|2715.25|2713.25|0
1639618500000|2021-12-16 01:35:00|2717.63|2715.63|2715.25|2713.25|2717.88|2715.88|2714.88|2712.88|0
1639618800000|2021-12-16 01:40:00|2715.13|2713.13|2714.63|2712.63|2715.88|2713.88|2714.13|2712.13|0
1639619100000|2021-12-16 01:45:00|2714.38|2712.38|2710.63|2708.63|2714.38|2712.38|2710.38|2708.38|0
1639619400000|2021-12-16 01:50:00|2710.38|2708.38|2708.63|2706.63|2711.13|2709.13|2707.88|2705.88|0
1639619700000|2021-12-16 01:55:00|2708.38|2706.38|2708.63|2706.63|2710|2708|2707.38|2705.38|0
1639620000000|2021-12-16 02:00:00|2709.38|2707.38|2710.75|2708.75|2711.13|2709.13|2709.13|2707.13|0
1639620300000|2021-12-16 02:05:00|2710.88|2708.88|2710.13|2708.13|2711.38|2709.38|2709.63|2707.63|0
1639620600000|2021-12-16 02:10:00|2710|2708|2711.38|2709.38|2711.38|2709.38|2709.75|2707.75|0
1639620900000|2021-12-16 02:15:00|2711.63|2709.63|2714.88|2712.88|2715.63|2713.63|2711.63|2709.63|0
1639621200000|2021-12-16 02:20:00|2714.75|2712.75|2715.13|2713.13|2715.63|2713.63|2714.63|2712.63|0
1639621500000|2021-12-16 02:25:00|2714.88|2712.88|2714.88|2712.88|2715.38|2713.38|2714.5|2712.5|0
1639621800000|2021-12-16 02:30:00|2714.63|2712.63|2713.38|2711.38|2714.63|2712.63|2713.38|2711.38|0
1639622100000|2021-12-16 02:35:00|2713.63|2711.63|2713.13|2711.13|2713.63|2711.63|2712.63|2710.63|0
1639622400000|2021-12-16 02:40:00|2712.88|2710.88|2712.88|2710.88|2713.13|2711.13|2712.13|2710.13|0
1639622700000|2021-12-16 02:45:00|2713|2711|2712.38|2710.38|2714.13|2712.13|2712.13|2710.13|0
1639623000000|2021-12-16 02:50:00|2712.25|2710.25|2713.13|2711.13|2713.63|2711.63|2711.88|2709.88|0
1639623300000|2021-12-16 02:55:00|2712.88|2710.88|2714.13|2712.13|2714.88|2712.88|2712.63|2710.63|0
1639623600000|2021-12-16 03:00:00|2714|2712|2713.88|2711.88|2714.38|2712.38|2713.38|2711.38|0
1639623900000|2021-12-16 03:05:00|2713.75|2711.75|2715.38|2713.38|2715.38|2713.38|2713.63|2711.63|0
1639624200000|2021-12-16 03:10:00|2715.63|2713.63|2714.13|2712.13|2715.75|2713.75|2713.63|2711.63|0
1639624500000|2021-12-16 03:15:00|2714.38|2712.38|2714.5|2712.5|2714.88|2712.88|2713.88|2711.88|0
1639624800000|2021-12-16 03:20:00|2714.38|2712.38|2714.38|2712.38|2715.38|2713.38|2714.13|2712.13|0
1639625100000|2021-12-16 03:25:00|2714.5|2712.5|2713.88|2711.88|2714.63|2712.63|2713.13|2711.13|0
1639625400000|2021-12-16 03:30:00|2713.63|2711.63|2714.63|2712.63|2715.38|2713.38|2713.38|2711.38|0
1639625700000|2021-12-16 03:35:00|2715.13|2713.13|2716.38|2714.38|2717.13|2715.13|2714.88|2712.88|0
1639626000000|2021-12-16 03:40:00|2716.13|2714.13|2715.88|2713.88|2716.38|2714.38|2715.63|2713.63|0
1639626300000|2021-12-16 03:45:00|2715.63|2713.63|2716.38|2714.38|2716.63|2714.63|2715.63|2713.63|0
1639626600000|2021-12-16 03:50:00|2716.63|2714.63|2715.63|2713.63|2717.13|2715.13|2715.63|2713.63|0
1639626900000|2021-12-16 03:55:00|2715.75|2713.75|2716.38|2714.38|2717.13|2715.13|2715.63|2713.63|0
1639627200000|2021-12-16 04:00:00|2717.13|2715.13|2717.63|2715.63|2718.63|2716.63|2716.63|2714.63|0
1639627500000|2021-12-16 04:05:00|2717.38|2715.38|2718.38|2716.38|2719.38|2717.38|2717.38|2715.38|0
1639627800000|2021-12-16 04:10:00|2717.88|2715.88|2718.13|2716.13|2718.38|2716.38|2717.63|2715.63|0
1639628100000|2021-12-16 04:15:00|2717.88|2715.88|2717.63|2715.63|2718.38|2716.38|2717.38|2715.38|0
1639628400000|2021-12-16 04:20:00|2717.38|2715.38|2718.13|2716.13|2718.13|2716.13|2716.63|2714.63|0
1639628700000|2021-12-16 04:25:00|2717.88|2715.88|2719.38|2717.38|2720.13|2718.13|2717.63|2715.63|0
1639629000000|2021-12-16 04:30:00|2719.5|2717.5|2719.63|2717.63|2719.88|2717.88|2718.38|2716.38|0
1639629300000|2021-12-16 04:35:00|2719.88|2717.88|2719.63|2717.63|2720.13|2718.13|2719.38|2717.38|0
1639629600000|2021-12-16 04:40:00|2719.38|2717.38|2719.88|2717.88|2720.63|2718.63|2719.38|2717.38|0
1639629900000|2021-12-16 04:45:00|2719.63|2717.63|2719.63|2717.63|2719.88|2717.88|2719.38|2717.38|0
1639630200000|2021-12-16 04:50:00|2719.38|2717.38|2719.63|2717.63|2720.13|2718.13|2719.38|2717.38|0
1639630500000|2021-12-16 04:55:00|2719.38|2717.38|2720.63|2718.63|2720.63|2718.63|2719.13|2717.13|0
1639630800000|2021-12-16 05:00:00|2720.88|2718.88|2720.63|2718.63|2721.13|2719.13|2719.88|2717.88|0
1639631100000|2021-12-16 05:05:00|2720.75|2718.75|2719.38|2717.38|2721.13|2719.13|2719.38|2717.38|0
1639631400000|2021-12-16 05:10:00|2719.13|2717.13|2720.13|2718.13|2720.63|2718.63|2719.13|2717.13|0
1639631700000|2021-12-16 05:15:00|2720.25|2718.25|2720.5|2718.5|2720.63|2718.63|2719.88|2717.88|0
1639632000000|2021-12-16 05:20:00|2720.38|2718.38|2719.88|2717.88|2721.13|2719.13|2719.63|2717.63|0
1639632300000|2021-12-16 05:25:00|2720.13|2718.13|2721.13|2719.13|2721.13|2719.13|2720.13|2718.13|0
1639632600000|2021-12-16 05:30:00|2721.63|2719.63|2723.38|2721.38|2724.63|2722.63|2721.63|2719.63|0
1639632900000|2021-12-16 05:35:00|2723.63|2721.63|2723.88|2721.88|2724.88|2722.88|2723.63|2721.63|0
1639633200000|2021-12-16 05:40:00|2723.63|2721.63|2722.88|2720.88|2723.63|2721.63|2722.63|2720.63|0
1639633500000|2021-12-16 05:45:00|2723.13|2721.13|2724.38|2722.38|2725.63|2723.63|2722.88|2720.88|0
1639633800000|2021-12-16 05:50:00|2724.63|2722.63|2725.13|2723.13|2725.63|2723.63|2724.38|2722.38|0
1639634100000|2021-12-16 05:55:00|2725.38|2723.38|2725.13|2723.13|2725.38|2723.38|2724.38|2722.38|0
1639634400000|2021-12-16 06:00:00|2724.88|2722.88|2725.38|2723.38|2725.88|2723.88|2724.38|2722.38|0
1639634700000|2021-12-16 06:05:00|2725.5|2723.5|2727.38|2725.38|2727.88|2725.88|2725.5|2723.5|0
1639635000000|2021-12-16 06:10:00|2727.13|2725.13|2727.38|2725.38|2727.5|2725.5|2726.13|2724.13|0
1639635300000|2021-12-16 06:15:00|2727.63|2725.63|2728.13|2726.13|2728.13|2726.13|2726.88|2724.88|0
1639635600000|2021-12-16 06:20:00|2728.38|2726.38|2727.63|2725.63|2728.38|2726.38|2727.38|2725.38|0
1639635900000|2021-12-16 06:25:00|2727.5|2725.5|2728.38|2726.38|2730.13|2728.13|2727.5|2725.5|0
1639636200000|2021-12-16 06:30:00|2728.13|2726.13|2726.88|2724.88|2728.13|2726.13|2726.38|2724.38|0
1639636500000|2021-12-16 06:35:00|2726.63|2724.63|2727.38|2725.38|2727.88|2725.88|2726.38|2724.38|0
1639636800000|2021-12-16 06:40:00|2727.63|2725.63|2729|2727|2729.38|2727.38|2727.38|2725.38|0
1639637100000|2021-12-16 06:45:00|2729.13|2727.13|2727.38|2725.38|2729.63|2727.63|2727.38|2725.38|0
1639637400000|2021-12-16 06:50:00|2727.63|2725.63|2729.13|2727.13|2729.63|2727.63|2727.38|2725.38|0
1639637700000|2021-12-16 06:55:00|2728.88|2726.88|2729.13|2727.13|2729.38|2727.38|2728.13|2726.13|0
1639638000000|2021-12-16 07:00:00|2729.63|2727.63|2731.63|2729.63|2732.38|2730.38|2727.88|2725.88|0
1639638300000|2021-12-16 07:05:00|2731.88|2729.88|2734.63|2732.63|2734.75|2732.75|2731.88|2729.88|0
1639638600000|2021-12-16 07:10:00|2734.38|2732.38|2736.13|2734.13|2737.88|2735.88|2733.63|2731.63|0
1639638900000|2021-12-16 07:15:00|2736.38|2734.38|2738.63|2736.63|2739.63|2737.63|2736.38|2734.38|0
1639639200000|2021-12-16 07:20:00|2738.88|2736.88|2739.38|2737.38|2741.38|2739.38|2738.75|2736.75|0
1639639500000|2021-12-16 07:25:00|2739.5|2737.5|2739.88|2737.88|2740.13|2738.13|2738.38|2736.38|0
1639639800000|2021-12-16 07:30:00|2739.63|2737.63|2739.38|2737.38|2740.88|2738.88|2738.38|2736.38|0
1639640100000|2021-12-16 07:35:00|2739.13|2737.13|2738.88|2736.88|2739.38|2737.38|2737.88|2735.88|0
1639640400000|2021-12-16 07:40:00|2739.13|2737.13|2740.63|2738.63|2740.63|2738.63|2738.63|2736.63|0
1639640700000|2021-12-16 07:45:00|2740|2738|2737.88|2735.88|2740|2738|2737.63|2735.63|0
1639641000000|2021-12-16 07:50:00|2737.63|2735.63|2734.63|2732.63|2738.38|2736.38|2734.38|2732.38|0
1639641300000|2021-12-16 07:55:00|2734.38|2732.38|2734.88|2732.88|2735|2733|2733.88|2731.88|0
1639641600000|2021-12-16 08:00:00|2734.63|2732.63|2729|2727|2736.38|2734.38|2728.63|2726.63|0
1639641900000|2021-12-16 08:05:00|2728.68|2727.08|2730.43|2728.83|2731.68|2730.08|2728.43|2726.83|0
1639642200000|2021-12-16 08:10:00|2730.3|2728.7|2728.8|2727.2|2730.93|2729.33|2727.43|2725.83|0
1639642500000|2021-12-16 08:15:00|2728.68|2727.08|2728.05|2726.45|2730.43|2728.83|2727.18|2725.58|0
1639642800000|2021-12-16 08:20:00|2727.93|2726.33|2732.43|2730.83|2732.8|2731.2|2727.93|2726.33|0
1639643100000|2021-12-16 08:25:00|2732.18|2730.58|2730.68|2729.08|2732.93|2731.33|2730.43|2728.83|0
1639643400000|2021-12-16 08:30:00|2730.43|2728.83|2733.18|2731.58|2733.18|2731.58|2729.93|2728.33|0
1639643700000|2021-12-16 08:35:00|2732.93|2731.33|2737.18|2735.58|2737.93|2736.33|2732.93|2731.33|0
1639644000000|2021-12-16 08:40:00|2736.8|2735.2|2737.18|2735.58|2737.93|2736.33|2735.68|2734.08|0
1639644300000|2021-12-16 08:45:00|2737.43|2735.83|2738.18|2736.58|2738.18|2736.58|2736.43|2734.83|0
1639644600000|2021-12-16 08:50:00|2738.43|2736.83|2738.18|2736.58|2739.93|2738.33|2736.43|2734.83|0
1639644900000|2021-12-16 08:55:00|2737.93|2736.33|2737.93|2736.33|2739.43|2737.83|2736.68|2735.08|0
1639645200000|2021-12-16 09:00:00|2737.68|2736.08|2735.43|2733.83|2737.68|2736.08|2735.18|2733.58|0
1639645500000|2021-12-16 09:05:00|2735.3|2733.7|2732.3|2730.7|2735.93|2734.33|2732.3|2730.7|0
1639645800000|2021-12-16 09:10:00|2732.43|2730.83|2734.93|2733.33|2735.18|2733.58|2731.8|2730.2|0
1639646100000|2021-12-16 09:15:00|2734.68|2733.08|2733.18|2731.58|2734.93|2733.33|2732.93|2731.33|0
1639646400000|2021-12-16 09:20:00|2732.93|2731.33|2732.43|2730.83|2734.05|2732.45|2732.43|2730.83|0
1639646700000|2021-12-16 09:25:00|2733.43|2731.83|2732.18|2730.58|2733.43|2731.83|2731.93|2730.33|0
1639647000000|2021-12-16 09:30:00|2732.43|2730.83|2734.93|2733.33|2735.18|2733.58|2732.18|2730.58|0
1639647300000|2021-12-16 09:35:00|2734.68|2733.08|2732.68|2731.08|2734.68|2733.08|2732.3|2730.7|0
1639647600000|2021-12-16 09:40:00|2732.93|2731.33|2734.68|2733.08|2734.93|2733.33|2732.43|2730.83|0
1639647900000|2021-12-16 09:45:00|2734.43|2732.83|2734.43|2732.83|2736.18|2734.58|2734.43|2732.83|0
1639648200000|2021-12-16 09:50:00|2734.18|2732.58|2734.68|2733.08|2735.43|2733.83|2733.68|2732.08|0
1639648500000|2021-12-16 09:55:00|2734.55|2732.95|2735.68|2734.08|2735.93|2734.33|2734.43|2732.83|0
1639648800000|2021-12-16 10:00:00|2735.43|2733.83|2736.68|2735.08|2736.68|2735.08|2733.43|2731.83|0
1639649100000|2021-12-16 10:05:00|2736.43|2734.83|2735.68|2734.08|2736.43|2734.83|2735.18|2733.58|0
1639649400000|2021-12-16 10:10:00|2735.43|2733.83|2736.68|2735.08|2737.43|2735.83|2735.43|2733.83|0
1639649700000|2021-12-16 10:15:00|2736.43|2734.83|2737.68|2736.08|2737.68|2736.08|2736.43|2734.83|0
1639650000000|2021-12-16 10:20:00|2737.43|2735.83|2737.68|2736.08|2738.18|2736.58|2735.93|2734.33|0
1639650300000|2021-12-16 10:25:00|2737.43|2735.83|2735.93|2734.33|2737.43|2735.83|2735.68|2734.08|0
1639650600000|2021-12-16 10:30:00|2735.68|2734.08|2737.43|2735.83|2737.93|2736.33|2735.68|2734.08|0
1639650900000|2021-12-16 10:35:00|2737.18|2735.58|2737.43|2735.83|2737.8|2736.2|2736.68|2735.08|0
1639651200000|2021-12-16 10:40:00|2737.18|2735.58|2739.3|2737.7|2739.43|2737.83|2736.68|2735.08|0
1639651500000|2021-12-16 10:45:00|2739.18|2737.58|2738.43|2736.83|2739.43|2737.83|2738.18|2736.58|0
1639651800000|2021-12-16 10:50:00|2738.18|2736.58|2740.18|2738.58|2740.18|2738.58|2738.18|2736.58|0
1639652100000|2021-12-16 10:55:00|2740.43|2738.83|2743.43|2741.83|2743.68|2742.08|2740.43|2738.83|0
1639652400000|2021-12-16 11:00:00|2743.68|2742.08|2742.43|2740.83|2743.93|2742.33|2742.43|2740.83|0
1639652700000|2021-12-16 11:05:00|2742.18|2740.58|2742.93|2741.33|2742.93|2741.33|2742.18|2740.58|0
1639653000000|2021-12-16 11:10:00|2743.18|2741.58|2744.93|2743.33|2746.18|2744.58|2742.93|2741.33|0
1639653300000|2021-12-16 11:15:00|2744.68|2743.08|2745.93|2744.33|2746.43|2744.83|2744.68|2743.08|0
1639653600000|2021-12-16 11:20:00|2746.18|2744.58|2746.68|2745.08|2747.68|2746.08|2745.43|2743.83|0
1639653900000|2021-12-16 11:25:00|2746.93|2745.33|2748.68|2747.08|2750.18|2748.58|2746.93|2745.33|0
1639654200000|2021-12-16 11:30:00|2749.18|2747.58|2750.93|2749.33|2751.18|2749.58|2748.93|2747.33|0
1639654500000|2021-12-16 11:35:00|2750.68|2749.08|2750.18|2748.58|2750.93|2749.33|2749.68|2748.08|0
1639654800000|2021-12-16 11:40:00|2750.43|2748.83|2750.3|2748.7|2750.68|2749.08|2749.68|2748.08|0
1639655100000|2021-12-16 11:45:00|2750.18|2748.58|2752.93|2751.33|2753.18|2751.58|2749.93|2748.33|0
1639655400000|2021-12-16 11:50:00|2752.43|2750.83|2749.18|2747.58|2752.93|2751.33|2748.68|2747.08|0
1639655700000|2021-12-16 11:55:00|2749.43|2747.83|2749.18|2747.58|2749.55|2747.95|2748.68|2747.08|0
1639656000000|2021-12-16 12:00:00|2748.93|2747.33|2746.55|2744.95|2748.93|2747.33|2745.43|2743.83|0
1639656300000|2021-12-16 12:05:00|2746.68|2745.08|2744.18|2742.58|2746.68|2745.08|2743.43|2741.83|0
1639656600000|2021-12-16 12:10:00|2743.93|2742.33|2744.43|2742.83|2746.68|2745.08|2743.68|2742.08|0
1639656900000|2021-12-16 12:15:00|2744.18|2742.58|2742.93|2741.33|2745.43|2743.83|2742.68|2741.08|0
1639657200000|2021-12-16 12:20:00|2743.68|2742.08|2744.68|2743.08|2744.68|2743.08|2742.43|2740.83|0
1639657500000|2021-12-16 12:25:00|2744.93|2743.33|2742.93|2741.33|2745.43|2743.83|2742.68|2741.08|0
1639657800000|2021-12-16 12:30:00|2742.68|2741.08|2744.18|2742.58|2744.93|2743.33|2742.68|2741.08|0
1639658100000|2021-12-16 12:35:00|2743.93|2742.33|2744.18|2742.58|2744.93|2743.33|2743.68|2742.08|0
1639658400000|2021-12-16 12:40:00|2744.05|2742.45|2741.93|2740.33|2744.43|2742.83|2741.93|2740.33|0
1639658700000|2021-12-16 12:45:00|2742.18|2740.58|2743.18|2741.58|2743.43|2741.83|2740.93|2739.33|0
1639659000000|2021-12-16 12:50:00|2742.93|2741.33|2742.18|2740.58|2743.68|2742.08|2741.18|2739.58|0
1639659300000|2021-12-16 12:55:00|2742.05|2740.45|2742.43|2740.83|2742.43|2740.83|2741.18|2739.58|0
1639659600000|2021-12-16 13:00:00|2742.68|2741.08|2741.43|2739.83|2742.93|2741.33|2740.68|2739.08|0
1639659900000|2021-12-16 13:05:00|2741.93|2740.33|2737.93|2736.33|2741.93|2740.33|2737.43|2735.83|0
1639660200000|2021-12-16 13:10:00|2737.68|2736.08|2738.3|2736.7|2740.18|2738.58|2737.18|2735.58|0
1639660500000|2021-12-16 13:15:00|2738.43|2736.83|2738.68|2737.08|2739.43|2737.83|2737.43|2735.83|0
1639660800000|2021-12-16 13:20:00|2738.93|2737.33|2741.68|2740.08|2741.68|2740.08|2738.68|2737.08|0
1639661100000|2021-12-16 13:25:00|2741.43|2739.83|2741.8|2740.2|2742.18|2740.58|2740.93|2739.33|0
1639661400000|2021-12-16 13:30:00|2741.68|2740.08|2739.43|2737.83|2742.93|2741.33|2739.18|2737.58|0
1639661700000|2021-12-16 13:35:00|2739.68|2738.08|2737.68|2736.08|2740.05|2738.45|2737.68|2736.08|0
1639662000000|2021-12-16 13:40:00|2737.93|2736.33|2736.93|2735.33|2738.43|2736.83|2735.43|2733.83|0
1639662300000|2021-12-16 13:45:00|2736.68|2735.08|2732.68|2731.08|2736.68|2735.08|2730.43|2728.83|0
1639662600000|2021-12-16 13:50:00|2732.43|2730.83|2732.68|2731.08|2734.05|2732.45|2731.43|2729.83|0
1639662900000|2021-12-16 13:55:00|2732.43|2730.83|2735.18|2733.58|2735.68|2734.08|2731.93|2730.33|0
1639663200000|2021-12-16 14:00:00|2735.43|2733.83|2731.68|2730.08|2735.43|2733.83|2728.93|2727.33|0
1639663500000|2021-12-16 14:05:00|2731.43|2729.83|2729.93|2728.33|2732.18|2730.58|2729.93|2728.33|0
1639663800000|2021-12-16 14:10:00|2730.18|2728.58|2731.43|2729.83|2731.93|2730.33|2728.43|2726.83|0
1639664100000|2021-12-16 14:15:00|2724.93|2723.33|2733.43|2731.83|2733.43|2731.83|2724.93|2723.33|0
1639664400000|2021-12-16 14:20:00|2733.18|2731.58|2733.93|2732.33|2734.93|2733.33|2732.93|2731.33|0
1639664700000|2021-12-16 14:25:00|2734.05|2732.45|2730.18|2728.58|2734.18|2732.58|2729.93|2728.33|0
1639665000000|2021-12-16 14:30:00|2731.93|2730.33|2725.93|2724.33|2732.18|2730.58|2723.93|2722.33|0
1639665300000|2021-12-16 14:35:00|2726.43|2724.83|2720.93|2719.33|2732.68|2731.08|2720.93|2719.33|0
1639665600000|2021-12-16 14:40:00|2720.68|2719.08|2717.43|2715.83|2721.68|2720.08|2715.43|2713.83|0
1639665900000|2021-12-16 14:45:00|2717.05|2715.45|2727.93|2726.33|2728.43|2726.83|2716.68|2715.08|0
1639666200000|2021-12-16 14:50:00|2728.18|2726.58|2723.43|2721.83|2728.18|2726.58|2718.68|2717.08|0
1639666500000|2021-12-16 14:55:00|2723.93|2722.33|2713.68|2712.08|2724.43|2722.83|2713.43|2711.83|0
1639666800000|2021-12-16 15:00:00|2713.93|2712.33|2709.68|2708.08|2715.93|2714.33|2705.93|2704.33|0
1639667100000|2021-12-16 15:05:00|2709.55|2707.95|2705.18|2703.58|2712.18|2710.58|2704.18|2702.58|0
1639667400000|2021-12-16 15:10:00|2704.43|2702.83|2710.68|2709.08|2712.18|2710.58|2704.43|2702.83|0
1639667700000|2021-12-16 15:15:00|2711.18|2709.58|2714.68|2713.08|2716.18|2714.58|2706.68|2705.08|0
1639668000000|2021-12-16 15:20:00|2714.43|2712.83|2717.43|2715.83|2717.93|2716.33|2713.43|2711.83|0
1639668300000|2021-12-16 15:25:00|2717.18|2715.58|2723.18|2721.58|2724.93|2723.33|2717.18|2715.58|0
1639668600000|2021-12-16 15:30:00|2723.43|2721.83|2723.43|2721.83|2727.68|2726.08|2721.43|2719.83|0
1639668900000|2021-12-16 15:35:00|2723.68|2722.08|2718.68|2717.08|2725.68|2724.08|2718.68|2717.08|0
1639669200000|2021-12-16 15:40:00|2718.43|2716.83|2716.68|2715.08|2721.43|2719.83|2716.68|2715.08|0
1639669500000|2021-12-16 15:45:00|2716.93|2715.33|2722.93|2721.33|2724.43|2722.83|2716.93|2715.33|0
1639669800000|2021-12-16 15:50:00|2722.68|2721.08|2719.93|2718.33|2724.43|2722.83|2719.68|2718.08|0
1639670100000|2021-12-16 15:55:00|2720.93|2719.33|2720.68|2719.08|2722.43|2720.83|2716.93|2715.33|0
1639670400000|2021-12-16 16:00:00|2720.43|2718.83|2707.18|2705.58|2721.18|2719.58|2705.93|2704.33|0
1639670700000|2021-12-16 16:05:00|2707.43|2705.83|2707.18|2705.58|2710.18|2708.58|2703.18|2701.58|0
1639671000000|2021-12-16 16:10:00|2706.93|2705.33|2703.8|2702.2|2708.68|2707.08|2701.93|2700.33|0
1639671300000|2021-12-16 16:15:00|2704.43|2702.83|2709.18|2707.58|2711.18|2709.58|2704.43|2702.83|0
1639671600000|2021-12-16 16:20:00|2709.68|2708.08|2710.43|2708.83|2713.18|2711.58|2708.68|2707.08|0
1639671900000|2021-12-16 16:25:00|2710.18|2708.58|2710.93|2709.33|2711.68|2710.08|2707.43|2705.83|0
1639672200000|2021-12-16 16:30:00|2710.43|2708.83|2704.43|2702.83|2711.68|2710.08|2703.18|2701.58|0
1639672500000|2021-12-16 16:35:00|2704.18|2702.58|2704.18|2702.58|2706.43|2704.83|2703.18|2701.58|0
1639672800000|2021-12-16 16:40:00|2703.93|2702.33|2706.55|2704.95|2707.68|2706.08|2703.93|2702.33|0
1639673100000|2021-12-16 16:45:00|2706.18|2704.58|2704.68|2703.08|2708.18|2706.58|2700.68|2699.08|0
1639673400000|2021-12-16 16:50:00|2704.93|2703.33|2702.43|2700.83|2706.43|2704.83|2701.68|2700.08|0
1639673700000|2021-12-16 16:55:00|2703.43|2701.83|2699.18|2697.58|2704.18|2702.58|2698.18|2696.58|0
1639674000000|2021-12-16 17:00:00|2698.68|2697.08|2698.8|2697.2|2703.18|2701.58|2697.18|2695.58|0
1639674300000|2021-12-16 17:05:00|2698.93|2697.33|2693.43|2691.83|2698.93|2697.33|2692.93|2691.33|0
1639674600000|2021-12-16 17:10:00|2693.68|2692.08|2693.68|2692.08|2696.68|2695.08|2693.18|2691.58|0
1639674900000|2021-12-16 17:15:00|2692.93|2691.33|2694.68|2693.08|2694.93|2693.33|2691.43|2689.83|0
1639675200000|2021-12-16 17:20:00|2694.43|2692.83|2694.93|2693.33|2699.43|2697.83|2694.43|2692.83|0
1639675500000|2021-12-16 17:25:00|2695.68|2694.08|2693.43|2691.83|2695.68|2694.08|2690.93|2689.33|0
1639675800000|2021-12-16 17:30:00|2692.93|2691.33|2693.68|2692.08|2694.93|2693.33|2691.43|2689.83|0
1639676100000|2021-12-16 17:35:00|2693.43|2691.83|2691.68|2690.08|2695.93|2694.33|2691.18|2689.58|0
1639676400000|2021-12-16 17:40:00|2691.18|2689.58|2690.18|2688.58|2692.43|2690.83|2689.93|2688.33|0
1639676700000|2021-12-16 17:45:00|2690.43|2688.83|2685.43|2683.83|2692.68|2691.08|2685.43|2683.83|0
1639677000000|2021-12-16 17:50:00|2685.68|2684.08|2684.18|2682.58|2688.43|2686.83|2683.43|2681.83|0
1639677300000|2021-12-16 17:55:00|2684.68|2683.08|2680.93|2679.33|2684.93|2683.33|2680.93|2679.33|0
1639677600000|2021-12-16 18:00:00|2681.43|2679.83|2684.43|2682.83|2686.43|2684.83|2681.43|2679.83|0
1639677900000|2021-12-16 18:05:00|2684.18|2682.58|2687.93|2686.33|2687.93|2686.33|2681.43|2679.83|0
1639678200000|2021-12-16 18:10:00|2687.43|2685.83|2692.18|2690.58|2692.68|2691.08|2686.93|2685.33|0
1639678500000|2021-12-16 18:15:00|2692.43|2690.83|2693.18|2691.58|2693.43|2691.83|2689.68|2688.08|0
1639678800000|2021-12-16 18:20:00|2692.93|2691.33|2691.68|2690.08|2694.43|2692.83|2689.68|2688.08|0
1639679100000|2021-12-16 18:25:00|2691.93|2690.33|2692.18|2690.58|2694.18|2692.58|2691.43|2689.83|0
1639679400000|2021-12-16 18:30:00|2691.68|2690.08|2686.18|2684.58|2692.68|2691.08|2686.18|2684.58|0
1639679700000|2021-12-16 18:35:00|2686.43|2684.83|2688.43|2686.83|2688.93|2687.33|2685.43|2683.83|0
1639680000000|2021-12-16 18:40:00|2688.18|2686.58|2689.43|2687.83|2689.93|2688.33|2686.68|2685.08|0
1639680300000|2021-12-16 18:45:00|2689.93|2688.33|2695.18|2693.58|2695.68|2694.08|2688.18|2686.58|0
1639680600000|2021-12-16 18:50:00|2694.68|2693.08|2690.18|2688.58|2696.18|2694.58|2689.93|2688.33|0
1639680900000|2021-12-16 18:55:00|2689.93|2688.33|2686.43|2684.83|2690.93|2689.33|2686.43|2684.83|0
1639681200000|2021-12-16 19:00:00|2687.68|2686.08|2688.93|2687.33|2689.68|2688.08|2686.18|2684.58|0
1639681500000|2021-12-16 19:05:00|2689.3|2687.7|2682.43|2680.83|2690.18|2688.58|2682.43|2680.83|0
1639681800000|2021-12-16 19:10:00|2682.68|2681.08|2680.43|2678.83|2683.18|2681.58|2679.93|2678.33|0
1639682100000|2021-12-16 19:15:00|2680.93|2679.33|2676.93|2675.33|2681.18|2679.58|2675.93|2674.33|0
1639682400000|2021-12-16 19:20:00|2677.18|2675.58|2670.43|2668.83|2677.18|2675.58|2670.18|2668.58|0
1639682700000|2021-12-16 19:25:00|2670.68|2669.08|2672.8|2671.2|2674.93|2673.33|2670.43|2668.83|0
1639683000000|2021-12-16 19:30:00|2672.93|2671.33|2670.18|2668.58|2675.18|2673.58|2669.93|2668.33|0
1639683300000|2021-12-16 19:35:00|2670.43|2668.83|2677.93|2676.33|2678.18|2676.58|2668.93|2667.33|0
1639683600000|2021-12-16 19:40:00|2677.68|2676.08|2672.18|2670.58|2679.93|2678.33|2670.93|2669.33|0
1639683900000|2021-12-16 19:45:00|2671.93|2670.33|2655.43|2653.83|2671.93|2670.33|2655.18|2653.58|0
1639684200000|2021-12-16 19:50:00|2655.93|2654.33|2652.43|2650.83|2658.93|2657.33|2652.43|2650.83|0
1639684500000|2021-12-16 19:55:00|2652.68|2651.08|2663.18|2661.58|2663.68|2662.08|2652.68|2651.08|0
1639684800000|2021-12-16 20:00:00|2661.93|2660.33|2663.18|2661.58|2663.43|2661.83|2656.68|2655.08|0
1639685100000|2021-12-16 20:05:00|2664.18|2662.58|2657.93|2656.33|2668.43|2666.83|2657.93|2656.33|0
1639685400000|2021-12-16 20:10:00|2658.18|2656.58|2659.18|2657.58|2660.68|2659.08|2653.93|2652.33|0
1639685700000|2021-12-16 20:15:00|2658.18|2656.58|2664.93|2663.33|2665.18|2663.58|2655.93|2654.33|0
1639686000000|2021-12-16 20:20:00|2665.43|2663.83|2668.93|2667.33|2670.18|2668.58|2664.05|2662.45|0
1639686300000|2021-12-16 20:25:00|2668.43|2666.83|2675.93|2674.33|2678.18|2676.58|2667.43|2665.83|0
1639686600000|2021-12-16 20:30:00|2676.3|2674.7|2679.93|2678.33|2681.43|2679.83|2670.18|2668.58|0
1639686900000|2021-12-16 20:35:00|2678.8|2677.2|2684.68|2683.08|2685.68|2684.08|2676.68|2675.08|0
1639687200000|2021-12-16 20:40:00|2684.93|2683.33|2674.18|2672.58|2687.3|2685.7|2673.43|2671.83|0
1639687500000|2021-12-16 20:45:00|2675.68|2674.08|2666.93|2665.33|2676.93|2675.33|2666.93|2665.33|0
1639687800000|2021-12-16 20:50:00|2668.18|2666.58|2670.93|2669.33|2683.18|2681.58|2667.93|2666.33|0
1639688100000|2021-12-16 20:55:00|2672.18|2670.58|2668.68|2667.08|2677.43|2675.83|2667.43|2665.83|0
1639688400000|2021-12-16 21:00:00|2669.18|2667.58|2671.43|2669.83|2671.43|2669.83|2665.43|2663.83|0
1639688700000|2021-12-16 21:05:00|2671.18|2669.58|2676.43|2674.83|2676.43|2674.83|2671.18|2669.58|0
1639689000000|2021-12-16 21:10:00|2676.68|2675.08|2674.68|2673.08|2677.18|2675.58|2672.68|2671.08|0
1639689300000|2021-12-16 21:15:00|2674.18|2672.58|2673.13|2671.13|2674.18|2672.58|2673.13|2671.13|0
1640033700000|2021-12-20 20:55:00|2562.87|2561.27|2562.87|2561.27|2567.28|2565.68|2560.9|2559.3|0
1640034000000|2021-12-20 21:00:00|2564.34|2562.74|2563.85|2562.25|2564.34|2562.74|2559.92|2558.32|0
1640034300000|2021-12-20 21:05:00|2563.36|2561.76|2569|2567.4|2569|2567.4|2562.87|2561.27|0
1640034600000|2021-12-20 21:10:00|2569.49|2567.89|2574.89|2573.29|2574.89|2573.29|2569.49|2567.89|0
1640034900000|2021-12-20 21:15:00|2574.75|2571.95|2576.71|2573.91|2576.83|2574.03|2573.03|2570.23|0
1640035200000|2021-12-20 21:20:00|2576.47|2573.67|2575.24|2572.44|2576.47|2573.67|2574.75|2571.95|0
1640035500000|2021-12-20 21:25:00|2575.49|2572.69|2575.98|2573.18|2576.71|2573.91|2574.87|2572.07|0
1640035800000|2021-12-20 21:30:00|2576.22|2573.42|2575.49|2572.69|2576.96|2574.16|2575.24|2572.44|0
1640036100000|2021-12-20 21:35:00|2575.73|2572.93|2576.09|2573.29|2576.22|2573.42|2575.24|2572.44|0
1640036400000|2021-12-20 21:40:00|2576.22|2573.42|2574.99|2572.19|2576.47|2573.67|2574.75|2571.95|0
1640036700000|2021-12-20 21:45:00|2575.73|2572.93|2574.99|2572.19|2575.73|2572.93|2574.75|2571.95|0
1640037000000|2021-12-20 21:50:00|2574.75|2571.95|2574.01|2571.21|2574.99|2572.19|2573.77|2570.97|0
1640037300000|2021-12-20 21:55:00|2574.26|2571.46|2574.1|2571.3|2574.26|2571.46|2573.76|2570.96|0
1640037600000|2021-12-20 22:00:00|2574.46|2571.66|2574.21|2571.41|2574.46|2571.66|2573.88|2571.08|0
1640037900000|2021-12-20 22:05:00|2574.24|2571.44|2574.35|2571.55|2574.35|2571.55|2574.18|2571.38|0
1640038200000|2021-12-20 22:10:00|2574.31|2571.51|2574.2|2571.4|2574.5|2571.7|2574.18|2571.38|0
1640038500000|2021-12-20 22:15:00|2574.14|2571.34|2574.17|2571.37|2574.35|2571.55|2574.14|2571.34|0
1640038800000|2021-12-20 22:20:00|2574.35|2571.55|2574.35|2571.55|2574.35|2571.55|2574.1|2571.3|0
1640039100000|2021-12-20 22:25:00|2574.1|2571.3|2574.39|2571.59|2574.74|2571.94|2574.09|2571.29|0
1640039400000|2021-12-20 22:30:00|2574.35|2571.55|2574.2|2571.4|2574.35|2571.55|2574.2|2571.4|0
1640039700000|2021-12-20 22:35:00|2574.17|2571.37|2574.13|2571.33|2574.17|2571.37|2574.13|2571.33|0
1640040000000|2021-12-20 22:40:00|2574.09|2571.29|2574.31|2571.51|2574.31|2571.51|2574.09|2571.29|0
1640040300000|2021-12-20 22:45:00|2574.46|2571.66|2574.31|2571.51|2574.46|2571.66|2574.31|2571.51|0
1640040600000|2021-12-20 22:50:00|2574.35|2571.55|2574.67|2571.87|2574.7|2571.9|2574.31|2571.51|0
1640040900000|2021-12-20 22:55:00|2574.31|2571.51|2574.63|2571.83|2574.63|2571.83|2574.17|2571.37|0
1640041200000|2021-12-20 23:00:00|2574.61|2571.81|2574|2571.2|2578.17|2575.37|2574|2571.2|0
1640041500000|2021-12-20 23:05:00|2574.61|2571.81|2575.47|2572.67|2575.72|2572.92|2574|2571.2|0
1640041800000|2021-12-20 23:10:00|2575.23|2572.43|2575.23|2572.43|2576.21|2573.41|2574.49|2571.69|0
1640042100000|2021-12-20 23:15:00|2575.72|2572.92|2577.19|2574.39|2577.44|2574.64|2573.51|2570.71|0
1640042400000|2021-12-20 23:20:00|2577.44|2574.64|2579.4|2576.6|2579.4|2576.6|2576.7|2573.9|0
1640042700000|2021-12-20 23:25:00|2579.27|2576.47|2580.13|2577.33|2580.38|2577.58|2579.15|2576.35|0
1640043000000|2021-12-20 23:30:00|2580.38|2577.58|2580.87|2578.07|2581.23|2578.43|2580.38|2577.58|0
1640043300000|2021-12-20 23:35:00|2581.12|2578.32|2583.08|2580.28|2583.82|2581.02|2580.87|2578.07|0
1640043600000|2021-12-20 23:40:00|2583.32|2580.52|2584.55|2581.75|2584.8|2582|2582.59|2579.79|0
1640043900000|2021-12-20 23:45:00|2584.67|2581.87|2583.32|2580.52|2585.29|2582.49|2582.1|2579.3|0
1640044200000|2021-12-20 23:50:00|2583.08|2580.28|2581.85|2579.05|2583.2|2580.4|2581.36|2578.56|0
1640044500000|2021-12-20 23:55:00|2582.1|2579.3|2583.08|2580.28|2583.81|2581.01|2581.6|2578.8|0
1640044800000|2021-12-21 00:00:00|2583.19|2580.39|2580.38|2577.58|2583.81|2581.01|2579.89|2577.09|0
1640045100000|2021-12-21 00:05:00|2580.13|2577.33|2580.87|2578.07|2581.85|2579.05|2580.13|2577.33|0
1640045400000|2021-12-21 00:10:00|2580.74|2577.94|2582.34|2579.54|2582.83|2580.03|2580.13|2577.33|0
1640045700000|2021-12-21 00:15:00|2582.09|2579.29|2580.13|2577.33|2582.34|2579.54|2579.39|2576.59|0
1640046000000|2021-12-21 00:20:00|2580.37|2577.57|2577.67|2574.87|2580.62|2577.82|2577.43|2574.63|0
1640046300000|2021-12-21 00:25:00|2577.55|2574.75|2576.2|2573.4|2579.15|2576.35|2576.2|2573.4|0
1640046600000|2021-12-21 00:30:00|2576.45|2573.65|2576.2|2573.4|2577.18|2574.38|2574.73|2571.93|0
1640046900000|2021-12-21 00:35:00|2576.45|2573.65|2579.88|2577.08|2580.86|2578.06|2576.2|2573.4|0
1640047200000|2021-12-21 00:40:00|2579.75|2576.95|2580.62|2577.82|2581.35|2578.55|2579.64|2576.84|0
1640047500000|2021-12-21 00:45:00|2580.86|2578.06|2578.65|2575.85|2581.35|2578.55|2578.65|2575.85|0
1640047800000|2021-12-21 00:50:00|2578.41|2575.61|2578.65|2575.85|2579.88|2577.08|2578.41|2575.61|0
1640048100000|2021-12-21 00:55:00|2578.41|2575.61|2578.41|2575.61|2579.14|2576.34|2578.03|2575.23|0
1640048400000|2021-12-21 01:00:00|2579.01|2576.21|2572.76|2569.96|2579.39|2576.59|2570.8|2568|0
1640048700000|2021-12-21 01:05:00|2573.01|2570.21|2573.74|2570.94|2575.21|2572.41|2572.63|2569.83|0
1640049000000|2021-12-21 01:10:00|2574.11|2571.31|2576.31|2573.51|2577.3|2574.5|2574.11|2571.31|0
1640049300000|2021-12-21 01:15:00|2576.69|2573.89|2576.2|2573.4|2577.91|2575.11|2576.2|2573.4|0
1640049600000|2021-12-21 01:20:00|2576.31|2573.51|2575.7|2572.9|2578.89|2576.09|2575.7|2572.9|0
1640049900000|2021-12-21 01:25:00|2575.46|2572.66|2578.89|2576.09|2579.38|2576.58|2575.21|2572.41|0
1640050200000|2021-12-21 01:30:00|2578.4|2575.6|2584.54|2581.74|2584.78|2581.98|2578.4|2575.6|0
1640050500000|2021-12-21 01:35:00|2584.41|2581.61|2586.26|2583.46|2589.2|2586.4|2583.8|2581|0
1640050800000|2021-12-21 01:40:00|2586.01|2583.21|2588.58|2585.78|2589.2|2586.4|2585.76|2582.96|0
1640051100000|2021-12-21 01:45:00|2588.46|2585.66|2589.2|2586.4|2589.94|2587.14|2587.73|2584.93|0
1640051400000|2021-12-21 01:50:00|2589.07|2586.27|2590.18|2587.38|2590.67|2587.87|2588.71|2585.91|0
1640051700000|2021-12-21 01:55:00|2590.3|2587.5|2589.44|2586.64|2590.43|2587.63|2588.46|2585.66|0
1640052000000|2021-12-21 02:00:00|2589.94|2587.14|2589.44|2586.64|2590.18|2587.38|2588.71|2585.91|0
1640052300000|2021-12-21 02:05:00|2589.32|2586.52|2588.46|2585.66|2590.18|2587.38|2587.97|2585.17|0
1640052600000|2021-12-21 02:10:00|2588.71|2585.91|2588.09|2585.29|2588.95|2586.15|2587.73|2584.93|0
1640052900000|2021-12-21 02:15:00|2587.97|2585.17|2587.35|2584.55|2588.71|2585.91|2586.25|2583.45|0
1640053200000|2021-12-21 02:20:00|2586.99|2584.19|2587.48|2584.68|2588.22|2585.42|2586.99|2584.19|0
1640053500000|2021-12-21 02:25:00|2587.35|2584.55|2587.23|2584.43|2588.09|2585.29|2586.99|2584.19|0
1640053800000|2021-12-21 02:30:00|2587.35|2584.55|2587.59|2584.79|2587.97|2585.17|2586.12|2583.32|0
1640054100000|2021-12-21 02:35:00|2587.72|2584.92|2585.51|2582.71|2587.97|2585.17|2585.51|2582.71|0
1640054400000|2021-12-21 02:40:00|2585.63|2582.83|2581.46|2578.66|2586|2583.2|2581.46|2578.66|0
1640054700000|2021-12-21 02:45:00|2581.83|2579.03|2584.28|2581.48|2584.4|2581.6|2581.83|2579.03|0
1640055000000|2021-12-21 02:50:00|2584.4|2581.6|2585.27|2582.47|2586|2583.2|2584.4|2581.6|0
1640055300000|2021-12-21 02:55:00|2585.02|2582.22|2584.77|2581.97|2586|2583.2|2584.77|2581.97|0
1640055600000|2021-12-21 03:00:00|2584.53|2581.73|2588.46|2585.66|2588.95|2586.15|2584.53|2581.73|0
1640055900000|2021-12-21 03:05:00|2588.57|2585.77|2586.98|2584.18|2588.57|2585.77|2586.49|2583.69|0
1640056200000|2021-12-21 03:10:00|2587.23|2584.43|2587.96|2585.16|2588.21|2585.41|2586.74|2583.94|0
1640056500000|2021-12-21 03:15:00|2588.08|2585.28|2592.38|2589.58|2594.1|2591.3|2588.08|2585.28|0
1640056800000|2021-12-21 03:20:00|2592.25|2589.45|2591.89|2589.09|2592.63|2589.83|2591.64|2588.84|0
1640057100000|2021-12-21 03:25:00|2592.01|2589.21|2590.66|2587.86|2592.38|2589.58|2590.17|2587.37|0
1640057400000|2021-12-21 03:30:00|2590.78|2587.98|2590.17|2587.37|2591.4|2588.6|2590.17|2587.37|0
1640057700000|2021-12-21 03:35:00|2589.92|2587.12|2590.66|2587.86|2591.4|2588.6|2589.92|2587.12|0
1640058000000|2021-12-21 03:40:00|2590.91|2588.11|2590.41|2587.61|2590.91|2588.11|2590.17|2587.37|0
1640058300000|2021-12-21 03:45:00|2590.53|2587.73|2588.81|2586.01|2590.53|2587.73|2588.32|2585.52|0
1640058600000|2021-12-21 03:50:00|2588.94|2586.14|2591.27|2588.47|2591.4|2588.6|2588.7|2585.9|0
1640058900000|2021-12-21 03:55:00|2591.15|2588.35|2591.02|2588.22|2591.64|2588.84|2590.66|2587.86|0
1640059200000|2021-12-21 04:00:00|2590.9|2588.1|2590.41|2587.61|2590.9|2588.1|2589.92|2587.12|0
1640059500000|2021-12-21 04:05:00|2590.17|2587.37|2589.43|2586.63|2591.39|2588.59|2589.3|2586.5|0
1640059800000|2021-12-21 04:10:00|2589.68|2586.88|2590.53|2587.73|2590.53|2587.73|2588.94|2586.14|0
1640060100000|2021-12-21 04:15:00|2590.66|2587.86|2589.67|2586.87|2590.66|2587.86|2589.55|2586.75|0
1640060400000|2021-12-21 04:20:00|2589.43|2586.63|2590.66|2587.86|2590.66|2587.86|2588.69|2585.89|0
1640060700000|2021-12-21 04:25:00|2590.9|2588.1|2591.88|2589.08|2592|2589.2|2590.16|2587.36|0
1640061000000|2021-12-21 04:30:00|2592|2589.2|2591.39|2588.59|2592.37|2589.57|2591.39|2588.59|0
1640061300000|2021-12-21 04:35:00|2591.15|2588.35|2591.39|2588.59|2591.64|2588.84|2590.9|2588.1|0
1640061600000|2021-12-21 04:40:00|2591.14|2588.34|2591.39|2588.59|2592.62|2589.82|2590.9|2588.1|0
1640061900000|2021-12-21 04:45:00|2591.51|2588.71|2592.24|2589.44|2592.49|2589.69|2590.65|2587.85|0
1640062200000|2021-12-21 04:50:00|2592.37|2589.57|2592.62|2589.82|2592.73|2589.93|2591.88|2589.08|0
1640062500000|2021-12-21 04:55:00|2592.37|2589.57|2591.63|2588.83|2592.62|2589.82|2591.63|2588.83|0
1640062800000|2021-12-21 05:00:00|2591.88|2589.08|2595.07|2592.27|2597.03|2594.23|2591.88|2589.08|0
1640063100000|2021-12-21 05:05:00|2595.32|2592.52|2596.54|2593.74|2596.54|2593.74|2594.58|2591.78|0
1640063400000|2021-12-21 05:10:00|2596.3|2593.5|2597.03|2594.23|2597.28|2594.48|2595.32|2592.52|0
1640063700000|2021-12-21 05:15:00|2596.79|2593.99|2596.66|2593.86|2597.28|2594.48|2596.05|2593.25|0
1640064000000|2021-12-21 05:20:00|2596.91|2594.11|2597.52|2594.72|2597.52|2594.72|2595.8|2593|0
1640064300000|2021-12-21 05:25:00|2597.28|2594.48|2596.66|2593.86|2597.52|2594.72|2596.54|2593.74|0
1640064600000|2021-12-21 05:30:00|2596.54|2593.74|2597.03|2594.23|2597.15|2594.35|2596.05|2593.25|0
1640064900000|2021-12-21 05:35:00|2596.79|2593.99|2596.79|2593.99|2596.79|2593.99|2595.8|2593|0
1640065200000|2021-12-21 05:40:00|2596.78|2593.98|2598.13|2595.33|2598.26|2595.46|2596.78|2593.98|0
1640065500000|2021-12-21 05:45:00|2598.01|2595.21|2598.99|2596.19|2598.99|2596.19|2597.52|2594.72|0
1640065800000|2021-12-21 05:50:00|2598.75|2595.95|2598.26|2595.46|2599.48|2596.68|2598.26|2595.46|0
1640066100000|2021-12-21 05:55:00|2598.01|2595.21|2599.24|2596.44|2599.48|2596.68|2598.01|2595.21|0
1640066400000|2021-12-21 06:00:00|2598.99|2596.19|2601.2|2598.4|2601.45|2598.65|2598.62|2595.82|0
1640066700000|2021-12-21 06:05:00|2601.45|2598.65|2599.73|2596.93|2601.45|2598.65|2599.24|2596.44|0
1640067000000|2021-12-21 06:10:00|2599.48|2596.68|2600.46|2597.66|2600.46|2597.66|2598.99|2596.19|0
1640067300000|2021-12-21 06:15:00|2600.22|2597.42|2601.45|2598.65|2601.69|2598.89|2600.22|2597.42|0
1640067600000|2021-12-21 06:20:00|2601.69|2598.89|2600.71|2597.91|2601.69|2598.89|2600.46|2597.66|0
1640067900000|2021-12-21 06:25:00|2600.83|2598.03|2598.01|2595.21|2600.95|2598.15|2598.01|2595.21|0
1640068200000|2021-12-21 06:30:00|2598.25|2595.45|2599.6|2596.8|2600.22|2597.42|2598.12|2595.32|0
1640068500000|2021-12-21 06:35:00|2599.48|2596.68|2599.72|2596.92|2600.58|2597.78|2599.48|2596.68|0
1640068800000|2021-12-21 06:40:00|2599.48|2596.68|2600.22|2597.42|2600.33|2597.53|2598.74|2595.94|0
1640069100000|2021-12-21 06:45:00|2600.33|2597.53|2602.42|2599.62|2602.42|2599.62|2599.6|2596.8|0
1640069400000|2021-12-21 06:50:00|2602.18|2599.38|2605.62|2602.82|2605.62|2602.82|2602.18|2599.38|0
1640069700000|2021-12-21 06:55:00|2605.86|2603.06|2604.88|2602.08|2605.86|2603.06|2604.51|2601.71|0
1640070000000|2021-12-21 07:00:00|2604.63|2601.83|2600.95|2598.15|2604.63|2601.83|2600.7|2597.9|0
1640070300000|2021-12-21 07:05:00|2600.7|2597.9|2603.4|2600.6|2603.52|2600.72|2600.21|2597.41|0
1640070600000|2021-12-21 07:10:00|2603.65|2600.85|2603.4|2600.6|2603.9|2601.1|2602.18|2599.38|0
1640070900000|2021-12-21 07:15:00|2603.16|2600.36|2602.91|2600.11|2605.37|2602.57|2602.67|2599.87|0
1640071200000|2021-12-21 07:20:00|2602.67|2599.87|2601.93|2599.13|2602.91|2600.11|2600.7|2597.9|0
1640071500000|2021-12-21 07:25:00|2602.18|2599.38|2603.4|2600.6|2603.4|2600.6|2600.46|2597.66|0
1640071800000|2021-12-21 07:30:00|2603.27|2600.47|2598.36|2595.56|2603.27|2600.47|2598|2595.2|0
1640072100000|2021-12-21 07:35:00|2598.25|2595.45|2600.08|2597.28|2600.7|2597.9|2598|2595.2|0
1640072400000|2021-12-21 07:40:00|2600.21|2597.41|2597.51|2594.71|2600.45|2597.65|2596.03|2593.23|0
1640072700000|2021-12-21 07:45:00|2596.89|2594.09|2595.54|2592.74|2597.51|2594.71|2593.58|2590.78|0
1640073000000|2021-12-21 07:50:00|2595.3|2592.5|2594.56|2591.76|2596.52|2593.72|2593.58|2590.78|0
1640073300000|2021-12-21 07:55:00|2594.43|2591.63|2595.05|2592.25|2595.79|2592.99|2593.09|2590.29|0
1640073600000|2021-12-21 08:00:00|2593.82|2591.02|2589.52|2586.72|2593.82|2591.02|2586.7|2583.9|0
1640073900000|2021-12-21 08:05:00|2589.05|2587.45|2589.54|2587.94|2591.5|2589.9|2587.45|2585.85|0
1640074200000|2021-12-21 08:10:00|2590.28|2588.68|2591.99|2590.39|2592.24|2590.64|2587.82|2586.22|0
1640074500000|2021-12-21 08:15:00|2591.37|2589.77|2589.29|2587.69|2591.75|2590.15|2587.57|2585.97|0
1640074800000|2021-12-21 08:20:00|2589.16|2587.56|2589.73|2588.13|2591.62|2590.02|2587.33|2585.73|0
1640075100000|2021-12-21 08:25:00|2589.48|2587.88|2585.31|2583.71|2589.48|2587.88|2584.82|2583.22|0
1640075400000|2021-12-21 08:30:00|2585.06|2583.46|2584.82|2583.22|2585.31|2583.71|2581.87|2580.27|0
1640075700000|2021-12-21 08:35:00|2584.93|2583.33|2588.74|2587.14|2588.74|2587.14|2584.82|2583.22|0
1640076000000|2021-12-21 08:40:00|2588.5|2586.9|2589.48|2587.88|2589.72|2588.12|2586.78|2585.18|0
1640076300000|2021-12-21 08:45:00|2589.23|2587.63|2589.72|2588.12|2591.69|2590.09|2588.74|2587.14|0
1640076600000|2021-12-21 08:50:00|2589.84|2588.24|2590.09|2588.49|2591.69|2590.09|2589.23|2587.63|0
1640076900000|2021-12-21 08:55:00|2589.97|2588.37|2591.44|2589.84|2591.93|2590.33|2589.23|2587.63|0
1640077200000|2021-12-21 09:00:00|2591.19|2589.59|2589.72|2588.12|2591.44|2589.84|2588|2586.4|0
1640077500000|2021-12-21 09:05:00|2590.46|2588.86|2594.01|2592.41|2594.63|2593.03|2590.08|2588.48|0
1640077800000|2021-12-21 09:10:00|2594.14|2592.54|2596.35|2594.75|2596.84|2595.24|2593.65|2592.05|0
1640078100000|2021-12-21 09:15:00|2596.1|2594.5|2596.35|2594.75|2597.08|2595.48|2595.37|2593.77|0
1640078400000|2021-12-21 09:20:00|2595.86|2594.26|2594.87|2593.27|2595.86|2594.26|2594.38|2592.78|0
1640078700000|2021-12-21 09:25:00|2595.12|2593.52|2596.1|2594.5|2596.46|2594.86|2594.87|2593.27|0
1640079000000|2021-12-21 09:30:00|2596.22|2594.62|2592.42|2590.82|2596.35|2594.75|2592.17|2590.57|0
1640079300000|2021-12-21 09:35:00|2592.29|2590.69|2593.27|2591.67|2594.87|2593.27|2591.93|2590.33|0
1640079600000|2021-12-21 09:40:00|2593.4|2591.8|2590.21|2588.61|2593.89|2592.29|2589.96|2588.36|0
1640079900000|2021-12-21 09:45:00|2589.96|2588.36|2586.28|2584.68|2590.45|2588.85|2586.03|2584.43|0
1640080200000|2021-12-21 09:50:00|2586.15|2584.55|2588.98|2587.38|2588.98|2587.38|2586.03|2584.43|0
1640080500000|2021-12-21 09:55:00|2588.73|2587.13|2585.79|2584.19|2588.73|2587.13|2584.81|2583.21|0
1640080800000|2021-12-21 10:00:00|2585.91|2584.31|2586.28|2584.68|2586.77|2585.17|2583.58|2581.98|0
1640081100000|2021-12-21 10:05:00|2586.03|2584.43|2588.24|2586.64|2588.49|2586.89|2585.05|2583.45|0
1640081400000|2021-12-21 10:10:00|2588.11|2586.51|2589.34|2587.74|2589.83|2588.23|2587.5|2585.9|0
1640081700000|2021-12-21 10:15:00|2589.47|2587.87|2592.41|2590.81|2593.02|2591.42|2589.47|2587.87|0
1640082000000|2021-12-21 10:20:00|2592.66|2591.06|2593.64|2592.04|2593.89|2592.29|2592.17|2590.57|0
1640082300000|2021-12-21 10:25:00|2593.88|2592.28|2590.94|2589.34|2594.13|2592.53|2590.69|2589.09|0
1640082600000|2021-12-21 10:30:00|2590.69|2589.09|2594.13|2592.53|2594.13|2592.53|2590.45|2588.85|0
1640082900000|2021-12-21 10:35:00|2593.88|2592.28|2594.37|2592.77|2596.09|2594.49|2593.76|2592.16|0
1640083200000|2021-12-21 10:40:00|2594.62|2593.02|2592.77|2591.17|2594.62|2593.02|2592.41|2590.81|0
1640083500000|2021-12-21 10:45:00|2593.02|2591.42|2594.49|2592.89|2595.6|2594|2592.41|2590.81|0
1640083800000|2021-12-21 10:50:00|2594.62|2593.02|2594.86|2593.26|2594.86|2593.26|2592.77|2591.17|0
1640084100000|2021-12-21 10:55:00|2595.11|2593.51|2596.34|2594.74|2597.07|2595.47|2594.13|2592.53|0
1640084400000|2021-12-21 11:00:00|2596.7|2595.1|2596.58|2594.98|2598.05|2596.45|2596.34|2594.74|0
1640084700000|2021-12-21 11:05:00|2596.83|2595.23|2598.05|2596.45|2598.3|2596.7|2595.84|2594.24|0
1640085000000|2021-12-21 11:10:00|2598.3|2596.7|2599.77|2598.17|2599.77|2598.17|2597.07|2595.47|0
1640085300000|2021-12-21 11:15:00|2600.02|2598.42|2602.72|2601.12|2603.21|2601.61|2599.03|2597.43|0
1640085600000|2021-12-21 11:20:00|2602.96|2601.36|2602.47|2600.87|2604.19|2602.59|2601.49|2599.89|0
1640085900000|2021-12-21 11:25:00|2602.72|2601.12|2607.87|2606.27|2608.36|2606.76|2602.23|2600.63|0
1640086200000|2021-12-21 11:30:00|2608.12|2606.52|2607.14|2605.54|2608.85|2607.25|2606.15|2604.55|0
1640086500000|2021-12-21 11:35:00|2607.63|2606.03|2606.64|2605.04|2608.85|2607.25|2606.64|2605.04|0
1640086800000|2021-12-21 11:40:00|2606.89|2605.29|2605.17|2603.57|2606.89|2605.29|2605.17|2603.57|0
1640087100000|2021-12-21 11:45:00|2605.42|2603.82|2608.36|2606.76|2608.36|2606.76|2605.17|2603.57|0
1640087400000|2021-12-21 11:50:00|2608.12|2606.52|2607.38|2605.78|2608.36|2606.76|2606.89|2605.29|0
1640087700000|2021-12-21 11:55:00|2607.62|2606.02|2606.89|2605.29|2607.74|2606.14|2606.89|2605.29|0
1640088000000|2021-12-21 12:00:00|2607.13|2605.53|2606.64|2605.04|2607.13|2605.53|2605.66|2604.06|0
1640088300000|2021-12-21 12:05:00|2606.4|2604.8|2605.17|2603.57|2606.64|2605.04|2605.17|2603.57|0
1640088600000|2021-12-21 12:10:00|2605.41|2603.81|2605.41|2603.81|2606.39|2604.79|2605.17|2603.57|0
1640088900000|2021-12-21 12:15:00|2605.53|2603.93|2605.41|2603.81|2605.9|2604.3|2604.92|2603.32|0
1640089200000|2021-12-21 12:20:00|2605.28|2603.68|2606.64|2605.04|2607.87|2606.27|2605.17|2603.57|0
1640089500000|2021-12-21 12:25:00|2606.88|2605.28|2607.37|2605.77|2608.72|2607.12|2606.64|2605.04|0
1640089800000|2021-12-21 12:30:00|2607.13|2605.53|2605.66|2604.06|2607.37|2605.77|2604.92|2603.32|0
1640090100000|2021-12-21 12:35:00|2605.16|2603.56|2606.15|2604.55|2606.88|2605.28|2604.92|2603.32|0
1640090400000|2021-12-21 12:40:00|2606.39|2604.79|2606.02|2604.42|2606.64|2605.04|2605.16|2603.56|0
1640090700000|2021-12-21 12:45:00|2606.15|2604.55|2607.37|2605.77|2608.85|2607.25|2605.9|2604.3|0
1640091000000|2021-12-21 12:50:00|2607.49|2605.89|2609.09|2607.49|2609.7|2608.1|2607.13|2605.53|0
1640091300000|2021-12-21 12:55:00|2609.21|2607.61|2608.84|2607.24|2609.58|2607.98|2608.11|2606.51|0
1640091600000|2021-12-21 13:00:00|2609.09|2607.49|2605.16|2603.56|2609.09|2607.49|2605.16|2603.56|0
1640091900000|2021-12-21 13:05:00|2605.41|2603.81|2601.23|2599.63|2605.65|2604.05|2601.23|2599.63|0
1640092200000|2021-12-21 13:10:00|2601.48|2599.88|2600|2598.4|2601.72|2600.12|2598.53|2596.93|0
1640092500000|2021-12-21 13:15:00|2599.76|2598.16|2601.72|2600.12|2602.7|2601.1|2599.76|2598.16|0
1640092800000|2021-12-21 13:20:00|2601.48|2599.88|2600.49|2598.89|2601.97|2600.37|2600|2598.4|0
1640093100000|2021-12-21 13:25:00|2600.74|2599.14|2601.97|2600.37|2602.46|2600.86|2600.74|2599.14|0
1640093400000|2021-12-21 13:30:00|2601.72|2600.12|2603.44|2601.84|2604.18|2602.58|2600.74|2599.14|0
1640093700000|2021-12-21 13:35:00|2603.31|2601.71|2601.23|2599.63|2603.44|2601.84|2601.23|2599.63|0
1640094000000|2021-12-21 13:40:00|2601.47|2599.87|2601.96|2600.36|2602.46|2600.86|2600.98|2599.38|0
1640094300000|2021-12-21 13:45:00|2602.21|2600.61|2600.85|2599.25|2604.17|2602.57|2600.36|2598.76|0
1640094600000|2021-12-21 13:50:00|2600.74|2599.14|2603.68|2602.08|2604.05|2602.45|2600.74|2599.14|0
1640094900000|2021-12-21 13:55:00|2603.93|2602.33|2604.54|2602.94|2605.89|2604.29|2602.94|2601.34|0
1640095200000|2021-12-21 14:00:00|2604.42|2602.82|2600.98|2599.38|2605.15|2603.55|2600.98|2599.38|0
1640095500000|2021-12-21 14:05:00|2601.23|2599.63|2601.72|2600.12|2601.96|2600.36|2600.36|2598.76|0
1640095800000|2021-12-21 14:10:00|2601.47|2599.87|2600.24|2598.64|2602.21|2600.61|2599.51|2597.91|0
1640096100000|2021-12-21 14:15:00|2600.49|2598.89|2600.73|2599.13|2601.22|2599.62|2599.01|2597.41|0
1640096400000|2021-12-21 14:20:00|2600.49|2598.89|2599.26|2597.66|2600.73|2599.13|2598.52|2596.92|0
1640096700000|2021-12-21 14:25:00|2599.5|2597.9|2598.52|2596.92|2600.49|2598.89|2598.03|2596.43|0
1640097000000|2021-12-21 14:30:00|2599.75|2598.15|2600.24|2598.64|2606.13|2604.53|2599.75|2598.15|0
1640097300000|2021-12-21 14:35:00|2599.75|2598.15|2604.9|2603.3|2607.11|2605.51|2598.03|2596.43|0
1640097600000|2021-12-21 14:40:00|2605.15|2603.55|2595.57|2593.97|2605.15|2603.55|2592.87|2591.27|0
1640097900000|2021-12-21 14:45:00|2595.82|2594.22|2588.7|2587.1|2595.82|2594.22|2588.45|2586.85|0
1640098200000|2021-12-21 14:50:00|2588.21|2586.61|2586.98|2585.38|2591.15|2589.55|2584.53|2582.93|0
1640098500000|2021-12-21 14:55:00|2586.73|2585.13|2587.47|2585.87|2589.19|2587.59|2584.77|2583.17|0
1640098800000|2021-12-21 15:00:00|2587.59|2585.99|2586.73|2585.13|2591.89|2590.29|2586|2584.4|0
1640099100000|2021-12-21 15:05:00|2586.24|2584.64|2589.19|2587.59|2590.42|2588.82|2585.75|2584.15|0
1640099400000|2021-12-21 15:10:00|2588.45|2586.85|2592.5|2590.9|2593.36|2591.76|2587.47|2585.87|0
1640099700000|2021-12-21 15:15:00|2592.38|2590.78|2598.02|2596.42|2598.02|2596.42|2592.25|2590.65|0
1640100000000|2021-12-21 15:20:00|2598.27|2596.67|2590.75|2589.15|2600.57|2598.97|2590.75|2589.15|0
1640100300000|2021-12-21 15:25:00|2590.51|2588.91|2581.92|2580.32|2590.75|2589.15|2579.71|2578.11|0
1640100600000|2021-12-21 15:30:00|2582.16|2580.56|2579.97|2578.37|2585.12|2583.52|2579.97|2578.37|0
1640100900000|2021-12-21 15:35:00|2580.21|2578.61|2580.7|2579.1|2583.16|2581.56|2576.29|2574.69|0
1640101200000|2021-12-21 15:40:00|2580.21|2578.61|2584.39|2582.79|2585.37|2583.77|2580.21|2578.61|0
1640101500000|2021-12-21 15:45:00|2584.14|2582.54|2583.4|2581.8|2586.1|2584.5|2578.49|2576.89|0
1640101800000|2021-12-21 15:50:00|2583.16|2581.56|2586.17|2584.57|2586.84|2585.24|2582.18|2580.58|0
1640102100000|2021-12-21 15:55:00|2585.93|2584.33|2587.65|2586.05|2588.87|2587.27|2585.68|2584.08|0
1640102400000|2021-12-21 16:00:00|2587.16|2585.56|2590.35|2588.75|2590.35|2588.75|2584.82|2583.22|0
1640102700000|2021-12-21 16:05:00|2590.59|2588.99|2598.94|2597.34|2599.68|2598.08|2590.59|2588.99|0
1640103000000|2021-12-21 16:10:00|2599.19|2597.59|2599.19|2597.59|2599.43|2597.83|2595.99|2594.39|0
1640103300000|2021-12-21 16:15:00|2598.94|2597.34|2595.01|2593.41|2598.94|2597.34|2594.27|2592.67|0
1640103600000|2021-12-21 16:20:00|2595.5|2593.9|2594.27|2592.67|2596.73|2595.13|2593.54|2591.94|0
1640103900000|2021-12-21 16:25:00|2594.03|2592.43|2595.75|2594.15|2596.73|2595.13|2593.54|2591.94|0
1640104200000|2021-12-21 16:30:00|2596.24|2594.64|2597.89|2596.29|2599.64|2598.04|2595.75|2594.15|0
1640104500000|2021-12-21 16:35:00|2597.4|2595.8|2605.84|2604.24|2606.08|2604.48|2596.42|2594.82|0
1640104800000|2021-12-21 16:40:00|2606.57|2604.97|2615.42|2613.82|2615.42|2613.82|2605.59|2603.99|0
1640105100000|2021-12-21 16:45:00|2615.66|2614.06|2611.48|2609.88|2615.66|2614.06|2611.24|2609.64|0
1640105400000|2021-12-21 16:50:00|2611.98|2610.38|2613.94|2612.34|2614.43|2612.83|2611.24|2609.64|0
1640105700000|2021-12-21 16:55:00|2614.19|2612.59|2610.25|2608.65|2614.68|2613.08|2608.29|2606.69|0
1640106000000|2021-12-21 17:00:00|2610.75|2609.15|2610.99|2609.39|2614.18|2612.58|2610.01|2608.41|0
1640106300000|2021-12-21 17:05:00|2610.75|2609.15|2614.92|2613.32|2614.92|2613.32|2609.76|2608.16|0
1640106600000|2021-12-21 17:10:00|2614.68|2613.08|2619.34|2617.74|2620.82|2619.22|2613.45|2611.85|0
1640106900000|2021-12-21 17:15:00|2619.59|2617.99|2619.83|2618.23|2621.31|2619.71|2618.36|2616.76|0
1640107200000|2021-12-21 17:20:00|2619.59|2617.99|2620.32|2618.72|2620.32|2618.72|2617.38|2615.78|0
1640107500000|2021-12-21 17:25:00|2620.08|2618.48|2623.05|2621.45|2623.29|2621.69|2618.85|2617.25|0
1640107800000|2021-12-21 17:30:00|2624.28|2622.68|2625.26|2623.66|2626.49|2624.89|2622.31|2620.71|0
1640108100000|2021-12-21 17:35:00|2625.01|2623.41|2625.62|2624.02|2627.22|2625.62|2623.78|2622.18|0
1640108400000|2021-12-21 17:40:00|2625.99|2624.39|2624.27|2622.67|2626.24|2624.64|2624.03|2622.43|0
1640108700000|2021-12-21 17:45:00|2624.52|2622.92|2626.24|2624.64|2627.71|2626.11|2624.27|2622.67|0
1640109000000|2021-12-21 17:50:00|2625.99|2624.39|2628.45|2626.85|2630.66|2629.06|2625.5|2623.9|0
1640109300000|2021-12-21 17:55:00|2628.7|2627.1|2631.4|2629.8|2632.13|2630.53|2628.45|2626.85|0
1640109600000|2021-12-21 18:00:00|2631.15|2629.55|2629.19|2627.59|2631.4|2629.8|2628.69|2627.09|0
1640109900000|2021-12-21 18:05:00|2629.43|2627.83|2628.94|2627.34|2629.68|2628.08|2626.85|2625.25|0
1640110200000|2021-12-21 18:10:00|2629.19|2627.59|2626.73|2625.13|2629.19|2627.59|2625.25|2623.65|0
1640110500000|2021-12-21 18:15:00|2626.48|2624.88|2626.73|2625.13|2628.2|2626.6|2625.74|2624.14|0
1640110800000|2021-12-21 18:20:00|2626.48|2624.88|2630.41|2628.81|2630.9|2629.3|2626.48|2624.88|0
1640111100000|2021-12-21 18:25:00|2630.66|2629.06|2630.66|2629.06|2630.9|2629.3|2628.94|2627.34|0
1640111400000|2021-12-21 18:30:00|2631.15|2629.55|2632.62|2631.02|2632.62|2631.02|2630.41|2628.81|0
1640111700000|2021-12-21 18:35:00|2632.38|2630.78|2633.85|2632.25|2635.33|2633.73|2632.13|2630.53|0
1640112000000|2021-12-21 18:40:00|2633.6|2632|2635.82|2634.22|2636.55|2634.95|2633.36|2631.76|0
1640112300000|2021-12-21 18:45:00|2636.06|2634.46|2637.29|2635.69|2637.54|2635.94|2635.57|2633.97|0
1640112600000|2021-12-21 18:50:00|2637.54|2635.94|2634.59|2632.99|2637.54|2635.94|2634.09|2632.49|0
1640112900000|2021-12-21 18:55:00|2635.08|2633.48|2634.09|2632.49|2635.08|2633.48|2633.85|2632.25|0
1640113200000|2021-12-21 19:00:00|2634.34|2632.74|2637.04|2635.44|2638.03|2636.43|2633.11|2631.51|0
1640113500000|2021-12-21 19:05:00|2636.3|2634.7|2635.81|2634.21|2637.53|2635.93|2634.83|2633.23|0
1640113800000|2021-12-21 19:10:00|2636.06|2634.46|2635.32|2633.72|2636.8|2635.2|2635.08|2633.48|0
1640114100000|2021-12-21 19:15:00|2635.57|2633.97|2634.83|2633.23|2635.57|2633.97|2633.85|2632.25|0
1640114400000|2021-12-21 19:20:00|2635.07|2633.47|2632.17|2630.57|2635.07|2633.47|2631.68|2630.08|0
1640114700000|2021-12-21 19:25:00|2632.41|2630.81|2635.36|2633.76|2635.61|2634.01|2632.17|2630.57|0
1640115000000|2021-12-21 19:30:00|2636.1|2634.5|2636.1|2634.5|2637.57|2635.97|2635.11|2633.51|0
1640115300000|2021-12-21 19:35:00|2636.34|2634.74|2630.32|2628.72|2636.59|2634.99|2630.32|2628.72|0
1640115600000|2021-12-21 19:40:00|2631.18|2629.58|2631.18|2629.58|2633.88|2632.28|2630.44|2628.84|0
1640115900000|2021-12-21 19:45:00|2630.94|2629.34|2635.11|2633.51|2637.44|2635.84|2630.94|2629.34|0
1640116200000|2021-12-21 19:50:00|2635.36|2633.76|2636.83|2635.23|2637.32|2635.72|2635.11|2633.51|0
1640116500000|2021-12-21 19:55:00|2636.58|2634.98|2640.52|2638.92|2640.52|2638.92|2636.58|2634.98|0
1640116800000|2021-12-21 20:00:00|2640.27|2638.67|2640.51|2638.91|2641.74|2640.14|2639.29|2637.69|0
1640117100000|2021-12-21 20:05:00|2640.27|2638.67|2636.58|2634.98|2640.27|2638.67|2636.58|2634.98|0
1640117400000|2021-12-21 20:10:00|2636.83|2635.23|2638.55|2636.95|2639.53|2637.93|2636.58|2634.98|0
1640117700000|2021-12-21 20:15:00|2639.04|2637.44|2639.04|2637.44|2640.02|2638.42|2637.32|2635.72|0
1640118000000|2021-12-21 20:20:00|2638.79|2637.19|2635.84|2634.24|2639.28|2637.68|2635.84|2634.24|0
1640118300000|2021-12-21 20:25:00|2636.34|2634.74|2636.83|2635.23|2638.06|2636.46|2635.84|2634.24|0
1640118600000|2021-12-21 20:30:00|2636.58|2634.98|2635.84|2634.24|2638.55|2636.95|2635.84|2634.24|0
1640118900000|2021-12-21 20:35:00|2636.09|2634.49|2633.63|2632.03|2637.32|2635.72|2631.91|2630.31|0
1640119200000|2021-12-21 20:40:00|2633.39|2631.79|2629.21|2627.61|2633.88|2632.28|2628.72|2627.12|0
1640119500000|2021-12-21 20:45:00|2629.46|2627.86|2626.75|2625.15|2629.46|2627.86|2625.52|2623.92|0
1640119800000|2021-12-21 20:50:00|2628.72|2627.12|2641.74|2640.14|2641.74|2640.14|2628.72|2627.12|0
1640120100000|2021-12-21 20:55:00|2640.75|2639.15|2642.72|2641.12|2644.93|2643.33|2638.54|2636.94|0
1640120400000|2021-12-21 21:00:00|2643.95|2642.35|2641.74|2640.14|2643.95|2642.35|2639.03|2637.43|0
1640120700000|2021-12-21 21:05:00|2642.23|2640.63|2643.46|2641.86|2643.95|2642.35|2642.23|2640.63|0
1640121000000|2021-12-21 21:10:00|2643.21|2641.61|2642.47|2640.87|2643.21|2641.61|2642.23|2640.63|0
1640121300000|2021-12-21 21:15:00|2643.32|2640.52|2644.3|2641.5|2644.55|2641.75|2643.32|2640.52|0
1640121600000|2021-12-21 21:20:00|2644.55|2641.75|2646.14|2643.34|2646.27|2643.47|2643.81|2641.01|0
1640121900000|2021-12-21 21:25:00|2646.27|2643.47|2645.77|2642.97|2646.27|2643.47|2645.65|2642.85|0
1640122200000|2021-12-21 21:30:00|2646.02|2643.22|2646.02|2643.22|2646.26|2643.46|2645.53|2642.73|0
1640122500000|2021-12-21 21:35:00|2645.77|2642.97|2646.02|2643.22|2646.02|2643.22|2645.77|2642.97|0
1640122800000|2021-12-21 21:40:00|2646.26|2643.46|2646.26|2643.46|2646.26|2643.46|2646.02|2643.22|0
1640123100000|2021-12-21 21:45:00|2646.02|2643.22|2646.02|2643.22|2646.51|2643.71|2645.77|2642.97|0
1640123400000|2021-12-21 21:50:00|2645.77|2642.97|2646.26|2643.46|2646.51|2643.71|2645.77|2642.97|0
1640123700000|2021-12-21 21:55:00|2646.02|2643.22|2645.64|2642.84|2646.51|2643.71|2645.64|2642.84|0
1640124000000|2021-12-21 22:00:00|2646.18|2643.38|2646.4|2643.6|2646.68|2643.88|2646.05|2643.25|0
1640124300000|2021-12-21 22:05:00|2646.51|2643.71|2646.44|2643.64|2646.55|2643.75|2646.04|2643.24|0
1640124600000|2021-12-21 22:10:00|2646.22|2643.42|2646.04|2643.24|2646.22|2643.42|2645.94|2643.14|0
1640124900000|2021-12-21 22:15:00|2646.11|2643.31|2645.9|2643.1|2646.11|2643.31|2645.86|2643.06|0
1640125200000|2021-12-21 22:20:00|2645.86|2643.06|2645.64|2642.84|2645.9|2643.1|2645.46|2642.66|0
1640125500000|2021-12-21 22:25:00|2645.86|2643.06|2646.04|2643.24|2646.15|2643.35|2645.86|2643.06|0
1640125800000|2021-12-21 22:30:00|2646.11|2643.31|2646.22|2643.42|2646.29|2643.49|2646.04|2643.24|0
1640126100000|2021-12-21 22:35:00|2646.29|2643.49|2645.85|2643.05|2646.29|2643.49|2645.85|2643.05|0
1640126400000|2021-12-21 22:40:00|2645.93|2643.13|2645.85|2643.05|2646.22|2643.42|2645.75|2642.95|0
1640126700000|2021-12-21 22:45:00|2645.75|2642.95|2645.42|2642.62|2645.75|2642.95|2645.42|2642.62|0
1640127000000|2021-12-21 22:50:00|2645.5|2642.7|2645.61|2642.81|2645.61|2642.81|2645.5|2642.7|0
1640127300000|2021-12-21 22:55:00|2645.68|2642.88|2644.85|2642.05|2645.68|2642.88|2644.36|2641.56|0
1640127600000|2021-12-21 23:00:00|2645.14|2642.34|2644.53|2641.73|2646.25|2643.45|2642.57|2639.77|0
1640127900000|2021-12-21 23:05:00|2644.04|2641.24|2644.04|2641.24|2645.52|2642.72|2643.31|2640.51|0
1640128200000|2021-12-21 23:10:00|2644.53|2641.73|2643.06|2640.26|2644.53|2641.73|2642.81|2640.01|0
1640128500000|2021-12-21 23:15:00|2642.81|2640.01|2640.6|2637.8|2643.06|2640.26|2640.6|2637.8|0
1640128800000|2021-12-21 23:20:00|2641.09|2638.29|2642.19|2639.39|2642.32|2639.52|2640.85|2638.05|0
1640129100000|2021-12-21 23:25:00|2642.08|2639.28|2641.34|2638.54|2642.19|2639.39|2641.09|2638.29|0
1640129400000|2021-12-21 23:30:00|2641.7|2638.9|2643.06|2640.26|2643.06|2640.26|2640.23|2637.43|0
1640129700000|2021-12-21 23:35:00|2642.93|2640.13|2642.07|2639.27|2643.06|2640.26|2641.83|2639.03|0
1640130000000|2021-12-21 23:40:00|2641.83|2639.03|2641.09|2638.29|2642.07|2639.27|2640.84|2638.04|0
1640130300000|2021-12-21 23:45:00|2640.84|2638.04|2640.6|2637.8|2642.07|2639.27|2640.11|2637.31|0
1640130600000|2021-12-21 23:50:00|2640.35|2637.55|2641.33|2638.53|2641.33|2638.53|2640.35|2637.55|0
1640130900000|2021-12-21 23:55:00|2641.09|2638.29|2641.58|2638.78|2642.07|2639.27|2640.84|2638.04|0
1640131200000|2021-12-22 00:00:00|2640.84|2638.04|2643.54|2640.74|2644.04|2641.24|2640.84|2638.04|0
1640131500000|2021-12-22 00:05:00|2643.3|2640.5|2642.56|2639.76|2644.04|2641.24|2641.82|2639.02|0
1640131800000|2021-12-22 00:10:00|2642.32|2639.52|2642.68|2639.88|2643.54|2640.74|2642.07|2639.27|0
1640132100000|2021-12-22 00:15:00|2642.56|2639.76|2640.59|2637.79|2642.56|2639.76|2640.1|2637.3|0
1640132400000|2021-12-22 00:20:00|2640.47|2637.67|2642.43|2639.63|2642.43|2639.63|2638.87|2636.07|0
1640132700000|2021-12-22 00:25:00|2642.31|2639.51|2643.05|2640.25|2643.54|2640.74|2642.07|2639.27|0
1640133000000|2021-12-22 00:30:00|2643.3|2640.5|2642.56|2639.76|2643.3|2640.5|2641.94|2639.14|0
1640133300000|2021-12-22 00:35:00|2642.8|2640|2642.07|2639.27|2643.05|2640.25|2641.82|2639.02|0
1640133600000|2021-12-22 00:40:00|2641.94|2639.14|2641.94|2639.14|2643.05|2640.25|2641.57|2638.77|0
1640133900000|2021-12-22 00:45:00|2642.07|2639.27|2640.95|2638.15|2642.31|2639.51|2640.59|2637.79|0
1640134200000|2021-12-22 00:50:00|2641.08|2638.28|2641.57|2638.77|2641.82|2639.02|2640.71|2637.91|0
1640134500000|2021-12-22 00:55:00|2641.69|2638.89|2640.1|2637.3|2642.56|2639.76|2639.61|2636.81|0
1640134800000|2021-12-22 01:00:00|2640.34|2637.54|2642.06|2639.26|2642.06|2639.26|2640.1|2637.3|0
1640135100000|2021-12-22 01:05:00|2641.82|2639.02|2643.05|2640.25|2643.78|2640.98|2641.82|2639.02|0
1640135400000|2021-12-22 01:10:00|2642.92|2640.12|2642.55|2639.75|2643.29|2640.49|2642.31|2639.51|0
1640135700000|2021-12-22 01:15:00|2642.31|2639.51|2642.55|2639.75|2642.8|2640|2641.57|2638.77|0
1640136000000|2021-12-22 01:20:00|2642.8|2640|2643.04|2640.24|2644.03|2641.23|2642.8|2640|0
1640136300000|2021-12-22 01:25:00|2643.29|2640.49|2643.54|2640.74|2644.03|2641.23|2642.8|2640|0
1640136600000|2021-12-22 01:30:00|2643.78|2640.98|2644.03|2641.23|2644.52|2641.72|2643.29|2640.49|0
1640136900000|2021-12-22 01:35:00|2644.27|2641.47|2645.75|2642.95|2646.11|2643.31|2643.78|2640.98|0
1640137200000|2021-12-22 01:40:00|2645.86|2643.06|2644.76|2641.96|2645.99|2643.19|2644.27|2641.47|0
1640137500000|2021-12-22 01:45:00|2644.52|2641.72|2641.57|2638.77|2644.52|2641.72|2641.57|2638.77|0
1640137800000|2021-12-22 01:50:00|2641.69|2638.89|2640.83|2638.03|2642.06|2639.26|2639.72|2636.92|0
1640138100000|2021-12-22 01:55:00|2641.08|2638.28|2640.34|2637.54|2641.57|2638.77|2640.34|2637.54|0
1640138400000|2021-12-22 02:00:00|2640.46|2637.66|2641.81|2639.01|2642.06|2639.26|2640.34|2637.54|0
1640138700000|2021-12-22 02:05:00|2641.93|2639.13|2641.32|2638.52|2641.93|2639.13|2640.83|2638.03|0
1640139000000|2021-12-22 02:10:00|2641.57|2638.77|2641.56|2638.76|2642.06|2639.26|2641.32|2638.52|0
1640139300000|2021-12-22 02:15:00|2641.32|2638.52|2639.35|2636.55|2641.81|2639.01|2639.35|2636.55|0
1640139600000|2021-12-22 02:20:00|2638.86|2636.06|2640.21|2637.41|2640.94|2638.14|2638.62|2635.82|0
1640139900000|2021-12-22 02:25:00|2640.33|2637.53|2641.68|2638.88|2641.68|2638.88|2639.84|2637.04|0
1640140200000|2021-12-22 02:30:00|2641.56|2638.76|2641.07|2638.27|2641.81|2639.01|2640.7|2637.9|0
1640140500000|2021-12-22 02:35:00|2640.94|2638.14|2640.58|2637.78|2641.07|2638.27|2640.09|2637.29|0
1640140800000|2021-12-22 02:40:00|2640.33|2637.53|2638.61|2635.81|2640.58|2637.78|2638.61|2635.81|0
1640141100000|2021-12-22 02:45:00|2638.37|2635.57|2636.16|2633.36|2638.61|2635.81|2635.91|2633.11|0
1640141400000|2021-12-22 02:50:00|2635.91|2633.11|2636.65|2633.85|2637.01|2634.21|2635.29|2632.49|0
1640141700000|2021-12-22 02:55:00|2636.76|2633.96|2636.89|2634.09|2637.14|2634.34|2636.4|2633.6|0
1640142000000|2021-12-22 03:00:00|2636.65|2633.85|2635.66|2632.86|2636.89|2634.09|2634.93|2632.13|0
1640142300000|2021-12-22 03:05:00|2635.78|2632.98|2637.14|2634.34|2637.38|2634.58|2635.78|2632.98|0
1640142600000|2021-12-22 03:10:00|2636.89|2634.09|2637.25|2634.45|2637.38|2634.58|2636.4|2633.6|0
1640142900000|2021-12-22 03:15:00|2637.38|2634.58|2637.13|2634.33|2637.38|2634.58|2636.89|2634.09|0
1640143200000|2021-12-22 03:20:00|2637.01|2634.21|2637.38|2634.58|2637.38|2634.58|2636.27|2633.47|0
1640143500000|2021-12-22 03:25:00|2637.13|2634.33|2638.12|2635.32|2638.85|2636.05|2637.13|2634.33|0
1640143800000|2021-12-22 03:30:00|2638.61|2635.81|2639.34|2636.54|2639.59|2636.79|2638.36|2635.56|0
1640144100000|2021-12-22 03:35:00|2639.59|2636.79|2639.22|2636.42|2640.08|2637.28|2638.97|2636.17|0
1640144400000|2021-12-22 03:40:00|2639.1|2636.3|2638.61|2635.81|2639.34|2636.54|2638.11|2635.31|0
1640144700000|2021-12-22 03:45:00|2638.72|2635.92|2638.48|2635.68|2638.85|2636.05|2637.87|2635.07|0
1640145000000|2021-12-22 03:50:00|2638.72|2635.92|2638.11|2635.31|2639.1|2636.3|2638.11|2635.31|0
1640145300000|2021-12-22 03:55:00|2637.87|2635.07|2638.11|2635.31|2638.36|2635.56|2637.38|2634.58|0
1640145600000|2021-12-22 04:00:00|2638.36|2635.56|2638.6|2635.8|2638.6|2635.8|2638.11|2635.31|0
1640145900000|2021-12-22 04:05:00|2639.1|2636.3|2638.85|2636.05|2639.83|2637.03|2638.85|2636.05|0
1640146200000|2021-12-22 04:10:00|2639.09|2636.29|2638.36|2635.56|2639.09|2636.29|2638.11|2635.31|0
1640146500000|2021-12-22 04:15:00|2638.23|2635.43|2638.6|2635.8|2638.6|2635.8|2638.11|2635.31|0
1640146800000|2021-12-22 04:20:00|2638.47|2635.67|2638.6|2635.8|2638.6|2635.8|2637.86|2635.06|0
1640147100000|2021-12-22 04:25:00|2638.47|2635.67|2637.86|2635.06|2638.85|2636.05|2637.86|2635.06|0
1640147400000|2021-12-22 04:30:00|2637.74|2634.94|2638.11|2635.31|2638.11|2635.31|2637.37|2634.57|0
1640147700000|2021-12-22 04:35:00|2637.98|2635.18|2638.35|2635.55|2638.6|2635.8|2637.98|2635.18|0
1640148000000|2021-12-22 04:40:00|2638.23|2635.43|2638.11|2635.31|2638.35|2635.55|2637.86|2635.06|0
1640148300000|2021-12-22 04:45:00|2638.35|2635.55|2638.84|2636.04|2638.84|2636.04|2638.23|2635.43|0
1640148600000|2021-12-22 04:50:00|2638.96|2636.16|2638.47|2635.67|2639.09|2636.29|2638.22|2635.42|0
1640148900000|2021-12-22 04:55:00|2638.35|2635.55|2638.11|2635.31|2638.6|2635.8|2637.61|2634.81|0
1640149200000|2021-12-22 05:00:00|2638.35|2635.55|2640.56|2637.76|2640.81|2638.01|2637.86|2635.06|0
1640149500000|2021-12-22 05:05:00|2640.43|2637.63|2637.37|2634.57|2640.56|2637.76|2637.12|2634.32|0
1640149800000|2021-12-22 05:10:00|2637.24|2634.44|2637.12|2634.32|2637.86|2635.06|2636.88|2634.08|0
1640150100000|2021-12-22 05:15:00|2636.88|2634.08|2636.38|2633.58|2637.12|2634.32|2636.14|2633.34|0
1640150400000|2021-12-22 05:20:00|2636.26|2633.46|2636.26|2633.46|2636.63|2633.83|2635.65|2632.85|0
1640150700000|2021-12-22 05:25:00|2636.38|2633.58|2637.61|2634.81|2637.61|2634.81|2636.38|2633.58|0
1640151000000|2021-12-22 05:30:00|2637.48|2634.68|2639.33|2636.53|2639.58|2636.78|2637.48|2634.68|0
1640151300000|2021-12-22 05:35:00|2639.2|2636.4|2638.84|2636.04|2639.58|2636.78|2638.71|2635.91|0
1640151600000|2021-12-22 05:40:00|2638.96|2636.16|2636.87|2634.07|2638.96|2636.16|2636.87|2634.07|0
1640151900000|2021-12-22 05:45:00|2636.99|2634.19|2638.22|2635.42|2638.22|2635.42|2636.87|2634.07|0
1640152200000|2021-12-22 05:50:00|2638.35|2635.55|2638.59|2635.79|2639.33|2636.53|2637.97|2635.17|0
1640152500000|2021-12-22 05:55:00|2638.84|2636.04|2640.18|2637.38|2640.31|2637.51|2638.46|2635.66|0
1640152800000|2021-12-22 06:00:00|2640.31|2637.51|2639.08|2636.28|2640.8|2638|2638.59|2635.79|0
1640153100000|2021-12-22 06:05:00|2639.33|2636.53|2641.41|2638.61|2641.78|2638.98|2639.08|2636.28|0
1640153400000|2021-12-22 06:10:00|2641.29|2638.49|2641.05|2638.25|2642.52|2639.72|2640.92|2638.12|0
1640153700000|2021-12-22 06:15:00|2641.29|2638.49|2643.99|2641.19|2644.36|2641.56|2640.8|2638|0
1640154000000|2021-12-22 06:20:00|2643.75|2640.95|2644.6|2641.8|2645.83|2643.03|2643.26|2640.46|0
1640154300000|2021-12-22 06:25:00|2644.73|2641.93|2643.13|2640.33|2644.73|2641.93|2642.76|2639.96|0
1640154600000|2021-12-22 06:30:00|2643.75|2640.95|2643.5|2640.7|2645.09|2642.29|2643.5|2640.7|0
1640154900000|2021-12-22 06:35:00|2643.37|2640.57|2641.41|2638.61|2643.86|2641.06|2641.29|2638.49|0
1640155200000|2021-12-22 06:40:00|2641.53|2638.73|2641.9|2639.1|2642.27|2639.47|2640.92|2638.12|0
1640155500000|2021-12-22 06:45:00|2641.53|2638.73|2641.78|2638.98|2641.78|2638.98|2641.04|2638.24|0
1640155800000|2021-12-22 06:50:00|2641.53|2638.73|2640.91|2638.11|2641.53|2638.73|2640.3|2637.5|0
1640156100000|2021-12-22 06:55:00|2641.04|2638.24|2639.93|2637.13|2641.53|2638.73|2638.83|2636.03|0
1640156400000|2021-12-22 07:00:00|2639.81|2637.01|2640.55|2637.75|2640.55|2637.75|2638.95|2636.15|0
1640156700000|2021-12-22 07:05:00|2640.67|2637.87|2640.06|2637.26|2640.79|2637.99|2638.95|2636.15|0
1640157000000|2021-12-22 07:10:00|2640.3|2637.5|2641.78|2638.98|2643.01|2640.21|2640.06|2637.26|0
1640157300000|2021-12-22 07:15:00|2641.65|2638.85|2640.17|2637.37|2641.89|2639.09|2639.56|2636.76|0
1640157600000|2021-12-22 07:20:00|2640.06|2637.26|2640.66|2637.86|2641.16|2638.36|2640.06|2637.26|0
1640157900000|2021-12-22 07:25:00|2640.55|2637.75|2638.7|2635.9|2640.79|2637.99|2638.58|2635.78|0
1640158200000|2021-12-22 07:30:00|2638.09|2635.29|2638.33|2635.53|2638.58|2635.78|2637.6|2634.8|0
1640158500000|2021-12-22 07:35:00|2638.58|2635.78|2638.09|2635.29|2638.94|2636.14|2637.84|2635.04|0
1640158800000|2021-12-22 07:40:00|2638.21|2635.41|2639.32|2636.52|2639.32|2636.52|2637.84|2635.04|0
1640159100000|2021-12-22 07:45:00|2638.94|2636.14|2638.09|2635.29|2638.94|2636.14|2636.86|2634.06|0
1640159400000|2021-12-22 07:50:00|2638.33|2635.53|2636.61|2633.81|2638.33|2635.53|2636.12|2633.32|0
1640159700000|2021-12-22 07:55:00|2636.86|2634.06|2636.86|2634.06|2638.58|2635.78|2636.61|2633.81|0
1640160000000|2021-12-22 08:00:00|2637.1|2634.3|2637.52|2634.72|2638.58|2635.78|2636.61|2633.81|0
1640160300000|2021-12-22 08:05:00|2637.16|2635.56|2635.69|2634.09|2637.16|2635.56|2634.95|2633.35|0
1640160600000|2021-12-22 08:10:00|2635.56|2633.96|2638.14|2636.54|2638.88|2637.28|2635.56|2633.96|0
1640160900000|2021-12-22 08:15:00|2637.9|2636.3|2634.95|2633.35|2638.26|2636.66|2634.7|2633.1|0
1640161200000|2021-12-22 08:20:00|2634.7|2633.1|2633.97|2632.37|2635.69|2634.09|2632.25|2630.65|0
1640161500000|2021-12-22 08:25:00|2633.72|2632.12|2632.98|2631.38|2633.97|2632.37|2632.25|2630.65|0
1640161800000|2021-12-22 08:30:00|2632.49|2630.89|2631.02|2629.42|2633.97|2632.37|2629.54|2627.94|0
1640162100000|2021-12-22 08:35:00|2630.89|2629.29|2627.7|2626.1|2631.02|2629.42|2627.58|2625.98|0
1640162400000|2021-12-22 08:40:00|2627.58|2625.98|2630.03|2628.43|2631.51|2629.91|2625.86|2624.26|0
1640162700000|2021-12-22 08:45:00|2629.79|2628.19|2633.72|2632.12|2633.96|2632.36|2629.3|2627.7|0
1640163000000|2021-12-22 08:50:00|2633.96|2632.36|2632.74|2631.14|2634.21|2632.61|2631.75|2630.15|0
1640163300000|2021-12-22 08:55:00|2632.85|2631.25|2632.24|2630.64|2633.72|2632.12|2632|2630.4|0
1640163600000|2021-12-22 09:00:00|2632.49|2630.89|2632.98|2631.38|2633.23|2631.63|2631.51|2629.91|0
1640163900000|2021-12-22 09:05:00|2632.49|2630.89|2632.24|2630.64|2633.72|2632.12|2631.51|2629.91|0
1640164200000|2021-12-22 09:10:00|2632.36|2630.76|2634.7|2633.1|2635.19|2633.59|2631.51|2629.91|0
1640164500000|2021-12-22 09:15:00|2634.94|2633.34|2636.42|2634.82|2636.66|2635.06|2634.08|2632.48|0
1640164800000|2021-12-22 09:20:00|2636.66|2635.06|2634.7|2633.1|2637.15|2635.55|2634.21|2632.61|0
1640165100000|2021-12-22 09:25:00|2634.21|2632.61|2633.96|2632.36|2635.43|2633.83|2633.71|2632.11|0
1640165400000|2021-12-22 09:30:00|2634.21|2632.61|2636.17|2634.57|2636.66|2635.06|2633.71|2632.11|0
1640165700000|2021-12-22 09:35:00|2636.53|2634.93|2635.19|2633.59|2636.66|2635.06|2634.7|2633.1|0
1640166000000|2021-12-22 09:40:00|2635.06|2633.46|2633.96|2632.36|2635.19|2633.59|2633.71|2632.11|0
1640166300000|2021-12-22 09:45:00|2634.2|2632.6|2633.22|2631.62|2634.45|2632.85|2632.48|2630.88|0
1640166600000|2021-12-22 09:50:00|2633.47|2631.87|2634.32|2632.72|2635.43|2633.83|2632.73|2631.13|0
1640166900000|2021-12-22 09:55:00|2634.2|2632.6|2633.47|2631.87|2634.94|2633.34|2632.48|2630.88|0
1640167200000|2021-12-22 10:00:00|2633.71|2632.11|2634.2|2632.6|2635.06|2633.46|2632.48|2630.88|0
1640167500000|2021-12-22 10:05:00|2634.45|2632.85|2634.94|2633.34|2634.94|2633.34|2633.34|2631.74|0
1640167800000|2021-12-22 10:10:00|2635.18|2633.58|2635.18|2633.58|2635.79|2634.19|2634.45|2632.85|0
1640168100000|2021-12-22 10:15:00|2635.43|2633.83|2635.79|2634.19|2636.41|2634.81|2635.43|2633.83|0
1640168400000|2021-12-22 10:20:00|2635.67|2634.07|2635.18|2633.58|2636.41|2634.81|2634.94|2633.34|0
1640168700000|2021-12-22 10:25:00|2635.43|2633.83|2635.92|2634.32|2636.41|2634.81|2634.94|2633.34|0
1640169000000|2021-12-22 10:30:00|2636.16|2634.56|2634.2|2632.6|2636.66|2635.06|2633.95|2632.35|0
1640169300000|2021-12-22 10:35:00|2634.69|2633.09|2637.88|2636.28|2637.88|2636.28|2634.69|2633.09|0
1640169600000|2021-12-22 10:40:00|2638.13|2636.53|2639.85|2638.25|2640.83|2639.23|2637.88|2636.28|0
1640169900000|2021-12-22 10:45:00|2639.97|2638.37|2642.06|2640.46|2642.06|2640.46|2639.6|2638|0
1640170200000|2021-12-22 10:50:00|2642.8|2641.2|2642.55|2640.95|2644.27|2642.67|2642.55|2640.95|0
1640170500000|2021-12-22 10:55:00|2642.79|2641.19|2644.02|2642.42|2644.27|2642.67|2642.55|2640.95|0
1640170800000|2021-12-22 11:00:00|2643.89|2642.29|2644.02|2642.42|2644.27|2642.67|2641.68|2640.08|0
1640171100000|2021-12-22 11:05:00|2644.14|2642.54|2644.51|2642.91|2644.76|2643.16|2643.04|2641.44|0
1640171400000|2021-12-22 11:10:00|2644.76|2643.16|2644.02|2642.42|2645.74|2644.14|2643.78|2642.18|0
1640171700000|2021-12-22 11:15:00|2644.27|2642.67|2645.49|2643.89|2646.23|2644.63|2644.27|2642.67|0
1640172000000|2021-12-22 11:20:00|2645.74|2644.14|2645.49|2643.89|2646.23|2644.63|2645.25|2643.65|0
1640172300000|2021-12-22 11:25:00|2645.25|2643.65|2644.02|2642.42|2645.25|2643.65|2643.89|2642.29|0
1640172600000|2021-12-22 11:30:00|2644.14|2642.54|2643.04|2641.44|2644.14|2642.54|2642.79|2641.19|0
1640172900000|2021-12-22 11:35:00|2642.79|2641.19|2642.54|2640.94|2643.04|2641.44|2642.3|2640.7|0
1640173200000|2021-12-22 11:40:00|2642.79|2641.19|2643.53|2641.93|2644.02|2642.42|2642.05|2640.45|0
1640173500000|2021-12-22 11:45:00|2643.77|2642.17|2645.74|2644.14|2646.23|2644.63|2643.77|2642.17|0
1640173800000|2021-12-22 11:50:00|2645.49|2643.89|2645.49|2643.89|2645.74|2644.14|2645.24|2643.64|0
1640174100000|2021-12-22 11:55:00|2645.74|2644.14|2648.44|2646.84|2648.68|2647.08|2645.74|2644.14|0
1640174400000|2021-12-22 12:00:00|2648.19|2646.59|2647.46|2645.86|2648.93|2647.33|2647.21|2645.61|0
1640174700000|2021-12-22 12:05:00|2647.21|2645.61|2647.7|2646.1|2647.7|2646.1|2647.21|2645.61|0
1640175000000|2021-12-22 12:10:00|2647.45|2645.85|2647.7|2646.1|2647.7|2646.1|2647.21|2645.61|0
1640175300000|2021-12-22 12:15:00|2647.45|2645.85|2646.47|2644.87|2647.45|2645.85|2646.47|2644.87|0
1640175600000|2021-12-22 12:20:00|2646.22|2644.62|2646.96|2645.36|2646.96|2645.36|2645.98|2644.38|0
1640175900000|2021-12-22 12:25:00|2646.72|2645.12|2645.49|2643.89|2646.96|2645.36|2645.24|2643.64|0
1640176200000|2021-12-22 12:30:00|2645.24|2643.64|2646.47|2644.87|2646.47|2644.87|2645.24|2643.64|0
1640176500000|2021-12-22 12:35:00|2645.73|2644.13|2645.49|2643.89|2645.73|2644.13|2644.99|2643.39|0
1640176800000|2021-12-22 12:40:00|2645.24|2643.64|2645.24|2643.64|2645.49|2643.89|2644.26|2642.66|0
1640177100000|2021-12-22 12:45:00|2645.48|2643.88|2645.24|2643.64|2645.98|2644.38|2645.24|2643.64|0
1640177400000|2021-12-22 12:50:00|2645.48|2643.88|2644.26|2642.66|2645.98|2644.38|2644.01|2642.41|0
1640177700000|2021-12-22 12:55:00|2644.75|2643.15|2642.78|2641.18|2644.99|2643.39|2642.53|2640.93|0
1640178000000|2021-12-22 13:00:00|2643.03|2641.43|2641.8|2640.2|2643.76|2642.16|2641.31|2639.71|0
1640178300000|2021-12-22 13:05:00|2642.04|2640.44|2642.29|2640.69|2642.53|2640.93|2641.55|2639.95|0
1640178600000|2021-12-22 13:10:00|2642.53|2640.93|2641.06|2639.46|2643.27|2641.67|2640.81|2639.21|0
1640178900000|2021-12-22 13:15:00|2640.81|2639.21|2639.83|2638.23|2641.3|2639.7|2639.34|2637.74|0
1640179200000|2021-12-22 13:20:00|2640.08|2638.48|2635.9|2634.3|2640.08|2638.48|2635.65|2634.05|0
1640179500000|2021-12-22 13:25:00|2636.14|2634.54|2636.14|2634.54|2636.14|2634.54|2632.95|2631.35|0
1640179800000|2021-12-22 13:30:00|2636.39|2634.79|2637.37|2635.77|2639.09|2637.49|2636.14|2634.54|0
1640180100000|2021-12-22 13:35:00|2636.88|2635.28|2632.7|2631.1|2638.11|2636.51|2632.21|2630.61|0
1640180400000|2021-12-22 13:40:00|2632.82|2631.22|2629.87|2628.27|2635.41|2633.81|2629.51|2627.91|0
1640180700000|2021-12-22 13:45:00|2630|2628.4|2632.46|2630.86|2632.7|2631.1|2630|2628.4|0
1640181000000|2021-12-22 13:50:00|2632.21|2630.61|2631.72|2630.12|2633.68|2632.08|2631.72|2630.12|0
1640181300000|2021-12-22 13:55:00|2631.96|2630.36|2633.44|2631.84|2633.68|2632.08|2631.96|2630.36|0
1640181600000|2021-12-22 14:00:00|2633.68|2632.08|2634.17|2632.57|2634.17|2632.57|2631.72|2630.12|0
1640181900000|2021-12-22 14:05:00|2634.42|2632.82|2640.32|2638.72|2640.32|2638.72|2634.42|2632.82|0
1640182200000|2021-12-22 14:10:00|2640.56|2638.96|2638.6|2637|2641.3|2639.7|2638.1|2636.5|0
1640182500000|2021-12-22 14:15:00|2638.84|2637.24|2638.84|2637.24|2639.33|2637.73|2637.61|2636.01|0
1640182800000|2021-12-22 14:20:00|2638.59|2636.99|2637.61|2636.01|2638.59|2636.99|2636.63|2635.03|0
1640183100000|2021-12-22 14:25:00|2637.86|2636.26|2640.56|2638.96|2641.05|2639.45|2637.86|2636.26|0
1640183400000|2021-12-22 14:30:00|2640.31|2638.71|2641.38|2639.78|2643.51|2641.91|2639.33|2637.73|0
1640183700000|2021-12-22 14:35:00|2641.13|2639.53|2646.54|2644.94|2647.52|2645.92|2641.13|2639.53|0
1640184000000|2021-12-22 14:40:00|2646.78|2645.18|2649|2647.4|2649|2647.4|2642.12|2640.52|0
1640184300000|2021-12-22 14:45:00|2649.24|2647.64|2646.05|2644.45|2650.96|2649.36|2646.05|2644.45|0
1640184600000|2021-12-22 14:50:00|2647.03|2645.43|2649.73|2648.13|2649.98|2648.38|2643.83|2642.23|0
1640184900000|2021-12-22 14:55:00|2649.98|2648.38|2647.15|2645.55|2651.45|2649.85|2644.33|2642.73|0
1640185200000|2021-12-22 15:00:00|2647.39|2645.79|2647.03|2645.43|2652.43|2650.83|2646.78|2645.18|0
1640185500000|2021-12-22 15:05:00|2647.52|2645.92|2645.55|2643.95|2647.52|2645.92|2643.83|2642.23|0
1640185800000|2021-12-22 15:10:00|2645.8|2644.2|2649.48|2647.88|2650.71|2649.11|2645.8|2644.2|0
1640186100000|2021-12-22 15:15:00|2649.73|2648.13|2655.13|2653.53|2656.86|2655.26|2648.01|2646.41|0
1640186400000|2021-12-22 15:20:00|2655.38|2653.78|2655.87|2654.27|2655.87|2654.27|2652.68|2651.08|0
1640186700000|2021-12-22 15:25:00|2655.38|2653.78|2654.64|2653.04|2658.08|2656.48|2654.64|2653.04|0
1640187000000|2021-12-22 15:30:00|2653.66|2652.06|2657.22|2655.62|2657.71|2656.11|2653.66|2652.06|0
1640187300000|2021-12-22 15:35:00|2657.59|2655.99|2664.23|2662.63|2666.19|2664.59|2655.01|2653.41|0
1640187600000|2021-12-22 15:40:00|2664.47|2662.87|2665.7|2664.1|2666.68|2665.08|2664.23|2662.63|0
1640187900000|2021-12-22 15:45:00|2665.45|2663.85|2668.65|2667.05|2668.77|2667.17|2665.45|2663.85|0
1640188200000|2021-12-22 15:50:00|2668.9|2667.3|2672.58|2670.98|2674.06|2672.46|2668.65|2667.05|0
1640188500000|2021-12-22 15:55:00|2672.34|2670.74|2673.57|2671.97|2675.04|2673.44|2671.35|2669.75|0
1640188800000|2021-12-22 16:00:00|2673.81|2672.21|2673.07|2671.47|2674.3|2672.7|2672.34|2670.74|0
1640189100000|2021-12-22 16:05:00|2673.56|2671.96|2672.58|2670.98|2673.56|2671.96|2670.12|2668.52|0
1640189400000|2021-12-22 16:10:00|2672.83|2671.23|2677.25|2675.65|2677.5|2675.9|2672.33|2670.73|0
1640189700000|2021-12-22 16:15:00|2677.01|2675.41|2675.53|2673.93|2677.01|2675.41|2674.66|2673.06|0
1640190000000|2021-12-22 16:20:00|2675.78|2674.18|2673.07|2671.47|2676.51|2674.91|2672.58|2670.98|0
1640190300000|2021-12-22 16:25:00|2672.83|2671.23|2674.9|2673.3|2675.15|2673.55|2671.1|2669.5|0
1640190600000|2021-12-22 16:30:00|2675.15|2673.55|2677.6|2676|2678.59|2676.99|2673.92|2672.32|0
1640190900000|2021-12-22 16:35:00|2677.36|2675.76|2676.62|2675.02|2678.21|2676.61|2675.39|2673.79|0
1640191200000|2021-12-22 16:40:00|2676.74|2675.14|2676.37|2674.77|2677.6|2676|2675.39|2673.79|0
1640191500000|2021-12-22 16:45:00|2676.13|2674.53|2674.41|2672.81|2676.37|2674.77|2672.44|2670.84|0
1640191800000|2021-12-22 16:50:00|2674.16|2672.56|2674.9|2673.3|2675.88|2674.28|2673.91|2672.31|0
1640192100000|2021-12-22 16:55:00|2675.14|2673.54|2677.11|2675.51|2677.36|2675.76|2674.16|2672.56|0
1640192400000|2021-12-22 17:00:00|2677.85|2676.25|2678.58|2676.98|2678.58|2676.98|2675.14|2673.54|0
1640192700000|2021-12-22 17:05:00|2678.34|2676.74|2679.08|2677.48|2679.81|2678.21|2677.6|2676|0
1640193000000|2021-12-22 17:10:00|2679.32|2677.72|2677.35|2675.75|2679.32|2677.72|2676.37|2674.77|0
1640193300000|2021-12-22 17:15:00|2677.6|2676|2675.75|2674.15|2677.6|2676|2674.4|2672.8|0
1640193600000|2021-12-22 17:20:00|2675.88|2674.28|2673.42|2671.82|2676.12|2674.52|2673.42|2671.82|0
1640193900000|2021-12-22 17:25:00|2673.67|2672.07|2677.35|2675.75|2677.35|2675.75|2673.66|2672.06|0
1640194200000|2021-12-22 17:30:00|2677.84|2676.24|2677.84|2676.24|2678.34|2676.74|2676.61|2675.01|0
1640194500000|2021-12-22 17:35:00|2677.6|2676|2675.38|2673.78|2677.84|2676.24|2674.27|2672.67|0
1640194800000|2021-12-22 17:40:00|2675.63|2674.03|2676.61|2675.01|2677.35|2675.75|2674.15|2672.55|0
1640195100000|2021-12-22 17:45:00|2676.37|2674.77|2676.61|2675.01|2677.1|2675.5|2675.63|2674.03|0
1640195400000|2021-12-22 17:50:00|2677.1|2675.5|2679.32|2677.72|2680.05|2678.45|2677.1|2675.5|0
1640195700000|2021-12-22 17:55:00|2679.07|2677.47|2680.3|2678.7|2681.04|2679.44|2679.07|2677.47|0
1640196000000|2021-12-22 18:00:00|2680.05|2678.45|2680.05|2678.45|2680.54|2678.94|2677.84|2676.24|0
1640196300000|2021-12-22 18:05:00|2680.3|2678.7|2679.81|2678.21|2680.54|2678.94|2678.58|2676.98|0
1640196600000|2021-12-22 18:10:00|2679.56|2677.96|2678.58|2676.98|2679.81|2678.21|2677.59|2675.99|0
1640196900000|2021-12-22 18:15:00|2678.33|2676.73|2677.84|2676.24|2679.07|2677.47|2677.1|2675.5|0
1640197200000|2021-12-22 18:20:00|2678.08|2676.48|2675.87|2674.27|2678.08|2676.48|2675.87|2674.27|0
1640197500000|2021-12-22 18:25:00|2676.12|2674.52|2675.13|2673.53|2676.73|2675.13|2674.64|2673.04|0
1640197800000|2021-12-22 18:30:00|2675.87|2674.27|2677.1|2675.5|2677.84|2676.24|2675.13|2673.53|0
1640198100000|2021-12-22 18:35:00|2676.85|2675.25|2670.95|2669.35|2676.85|2675.25|2670.46|2668.86|0
1640198400000|2021-12-22 18:40:00|2671.2|2669.6|2670.95|2669.35|2672.18|2670.58|2668.49|2666.89|0
1640198700000|2021-12-22 18:45:00|2671.2|2669.6|2671.93|2670.33|2673.66|2672.06|2670.33|2668.73|0
1640199000000|2021-12-22 18:50:00|2671.69|2670.09|2673.16|2671.56|2673.41|2671.81|2671.32|2669.72|0
1640199300000|2021-12-22 18:55:00|2672.92|2671.32|2670.95|2669.35|2673.65|2672.05|2670.7|2669.1|0
1640199600000|2021-12-22 19:00:00|2671.2|2669.6|2669.97|2668.37|2671.2|2669.6|2667.51|2665.91|0
1640199900000|2021-12-22 19:05:00|2670.21|2668.61|2668.49|2666.89|2670.7|2669.1|2667.51|2665.91|0
1640200200000|2021-12-22 19:10:00|2668.74|2667.14|2670.33|2668.73|2670.7|2669.1|2667.63|2666.03|0
1640200500000|2021-12-22 19:15:00|2670.46|2668.86|2670.21|2668.61|2671.69|2670.09|2669.72|2668.12|0
1640200800000|2021-12-22 19:20:00|2669.96|2668.36|2670.95|2669.35|2672.42|2670.82|2669.72|2668.12|0
1640201100000|2021-12-22 19:25:00|2671.19|2669.59|2666.03|2664.43|2671.68|2670.08|2665.05|2663.45|0
1640201400000|2021-12-22 19:30:00|2666.28|2664.68|2669.47|2667.87|2671.19|2669.59|2666.28|2664.68|0
1640201700000|2021-12-22 19:35:00|2669.23|2667.63|2671.93|2670.33|2672.29|2670.69|2668.49|2666.89|0
1640202000000|2021-12-22 19:40:00|2672.18|2670.58|2671.19|2669.59|2673.16|2671.56|2670.95|2669.35|0
1640202300000|2021-12-22 19:45:00|2670.95|2669.35|2672.67|2671.07|2672.91|2671.31|2670.95|2669.35|0
1640202600000|2021-12-22 19:50:00|2672.42|2670.82|2674.39|2672.79|2674.39|2672.79|2672.17|2670.57|0
1640202900000|2021-12-22 19:55:00|2674.63|2673.03|2675.12|2673.52|2675.61|2674.01|2673.89|2672.29|0
1640203200000|2021-12-22 20:00:00|2675.37|2673.77|2675.12|2673.52|2676.35|2674.75|2674.38|2672.78|0
1640203500000|2021-12-22 20:05:00|2675.37|2673.77|2676.6|2675|2677.33|2675.73|2674.38|2672.78|0
1640203800000|2021-12-22 20:10:00|2675.86|2674.26|2678.56|2676.96|2678.81|2677.21|2675.86|2674.26|0
1640204100000|2021-12-22 20:15:00|2678.44|2676.84|2675.37|2673.77|2679.3|2677.7|2674.63|2673.03|0
1640204400000|2021-12-22 20:20:00|2675.61|2674.01|2676.35|2674.75|2676.6|2675|2673.4|2671.8|0
1640204700000|2021-12-22 20:25:00|2676.84|2675.24|2677.09|2675.49|2678.56|2676.96|2676.35|2674.75|0
1640205000000|2021-12-22 20:30:00|2677.33|2675.73|2676.84|2675.24|2678.07|2676.47|2675.61|2674.01|0
1640205300000|2021-12-22 20:35:00|2676.59|2674.99|2679.63|2678.03|2679.87|2678.27|2676.35|2674.75|0
1640205600000|2021-12-22 20:40:00|2679.87|2678.27|2680.12|2678.52|2680.36|2678.76|2678.15|2676.55|0
1640205900000|2021-12-22 20:45:00|2679.87|2678.27|2680.61|2679.01|2682.33|2680.73|2678.39|2676.79|0
1640206200000|2021-12-22 20:50:00|2682.33|2680.73|2687.74|2686.14|2688.48|2686.88|2681.84|2680.24|0
1640206500000|2021-12-22 20:55:00|2687.98|2686.38|2687.74|2686.14|2689.71|2688.11|2687.49|2685.89|0
1640206800000|2021-12-22 21:00:00|2687.49|2685.89|2688.82|2687.22|2689.15|2687.55|2687.49|2685.89|0
1640207100000|2021-12-22 21:05:00|2689.07|2687.47|2690.54|2688.94|2691.04|2689.44|2688.82|2687.22|0
1640207400000|2021-12-22 21:10:00|2690.79|2689.19|2691.77|2690.17|2692.26|2690.66|2690.79|2689.19|0
1640207700000|2021-12-22 21:15:00|2692.37|2689.57|2692.37|2689.57|2692.62|2689.82|2692.13|2689.33|0
1640208000000|2021-12-22 21:20:00|2692.13|2689.33|2692.62|2689.82|2692.86|2690.06|2692.13|2689.33|0
1640208300000|2021-12-22 21:25:00|2692.86|2690.06|2692.37|2689.57|2692.86|2690.06|2692.37|2689.57|0
1640208600000|2021-12-22 21:30:00|2692.12|2689.32|2692.37|2689.57|2692.37|2689.57|2692.12|2689.32|0
1640208900000|2021-12-22 21:35:00|2692.12|2689.32|2692.62|2689.82|2692.62|2689.82|2692.12|2689.32|0
1640209200000|2021-12-22 21:40:00|2692.37|2689.57|2692.37|2689.57|2692.37|2689.57|2692.12|2689.32|0
1640209500000|2021-12-22 21:45:00|2692.49|2689.69|2692.86|2690.06|2693.35|2690.55|2692.12|2689.32|0
1640209800000|2021-12-22 21:50:00|2692.61|2689.81|2692.61|2689.81|2693.35|2690.55|2692.37|2689.57|0
1640210100000|2021-12-22 21:55:00|2692.86|2690.06|2692.49|2689.69|2693.35|2690.55|2692.24|2689.44|0
1640210400000|2021-12-22 22:00:00|2692.46|2689.66|2692.21|2689.41|2692.56|2689.76|2692.13|2689.33|0
1640210700000|2021-12-22 22:05:00|2692.24|2689.44|2692.28|2689.48|2692.35|2689.55|2692.24|2689.44|0
1640211000000|2021-12-22 22:10:00|2692.32|2689.52|2692.39|2689.59|2692.42|2689.62|2692.32|2689.52|0
1640211300000|2021-12-22 22:15:00|2692.38|2689.58|2692.35|2689.55|2692.38|2689.58|2692.35|2689.55|0
1640211600000|2021-12-22 22:20:00|2692.38|2689.58|2692.45|2689.65|2692.53|2689.73|2692.35|2689.55|0
1640211900000|2021-12-22 22:25:00|2692.34|2689.54|2692.56|2689.76|2692.56|2689.76|2692.21|2689.41|0
1640212200000|2021-12-22 22:30:00|2692.53|2689.73|2692.6|2689.8|2692.67|2689.87|2692.53|2689.73|0
1640212500000|2021-12-22 22:35:00|2692.53|2689.73|2692.53|2689.73|2692.53|2689.73|2692.34|2689.54|0
1640212800000|2021-12-22 22:40:00|2692.42|2689.62|2692.31|2689.51|2692.49|2689.69|2692.23|2689.43|0
1640213100000|2021-12-22 22:45:00|2692.34|2689.54|2692.42|2689.62|2692.42|2689.62|2692.31|2689.51|0
1640213400000|2021-12-22 22:50:00|2692.31|2689.51|2692.2|2689.4|2692.31|2689.51|2692.06|2689.26|0
1640213700000|2021-12-22 22:55:00|2692.53|2689.73|2691.81|2689.01|2692.53|2689.73|2691.81|2689.01|0
1640214000000|2021-12-22 23:00:00|2692.23|2689.43|2694.82|2692.02|2695.56|2692.76|2692.23|2689.43|0
1640214300000|2021-12-22 23:05:00|2694.57|2691.77|2695.31|2692.51|2696.05|2693.25|2694.33|2691.53|0
1640214600000|2021-12-22 23:10:00|2695.56|2692.76|2693.34|2690.54|2695.8|2693|2692.85|2690.05|0
1640214900000|2021-12-22 23:15:00|2693.59|2690.79|2694.57|2691.77|2694.82|2692.02|2693.59|2690.79|0
1640215200000|2021-12-22 23:20:00|2694.82|2692.02|2693.83|2691.03|2695.06|2692.26|2693.59|2690.79|0
1640215500000|2021-12-22 23:25:00|2694.08|2691.28|2693.1|2690.3|2694.33|2691.53|2692.85|2690.05|0
1640215800000|2021-12-22 23:30:00|2693.34|2690.54|2695.06|2692.26|2695.06|2692.26|2693.1|2690.3|0
1640216100000|2021-12-22 23:35:00|2694.82|2692.02|2695.06|2692.26|2695.31|2692.51|2694.2|2691.4|0
1640216400000|2021-12-22 23:40:00|2694.82|2692.02|2694.57|2691.77|2695.55|2692.75|2693.34|2690.54|0
1640216700000|2021-12-22 23:45:00|2695.06|2692.26|2692.85|2690.05|2695.55|2692.75|2692.6|2689.8|0
1640217000000|2021-12-22 23:50:00|2693.09|2690.29|2693.83|2691.03|2694.08|2691.28|2693.09|2690.29|0
1640217300000|2021-12-22 23:55:00|2693.58|2690.78|2694.08|2691.28|2694.57|2691.77|2693.34|2690.54|0
1640217600000|2021-12-23 00:00:00|2693.58|2690.78|2692.85|2690.05|2694.32|2691.52|2692.6|2689.8|0
1640217900000|2021-12-23 00:05:00|2693.09|2690.29|2691.86|2689.06|2693.09|2690.29|2691.86|2689.06|0
1640218200000|2021-12-23 00:10:00|2691.12|2688.32|2690.63|2687.83|2692.72|2689.92|2690.63|2687.83|0
1640218500000|2021-12-23 00:15:00|2690.88|2688.08|2691.37|2688.57|2691.61|2688.81|2690.38|2687.58|0
1640218800000|2021-12-23 00:20:00|2691.24|2688.44|2690.88|2688.08|2691.86|2689.06|2690.38|2687.58|0
1640219100000|2021-12-23 00:25:00|2690.75|2687.95|2691.86|2689.06|2691.86|2689.06|2690.63|2687.83|0
1640219400000|2021-12-23 00:30:00|2691.73|2688.93|2692.1|2689.3|2693.09|2690.29|2691.61|2688.81|0
1640219700000|2021-12-23 00:35:00|2692.35|2689.55|2693.09|2690.29|2693.33|2690.53|2692.35|2689.55|0
1640220000000|2021-12-23 00:40:00|2692.96|2690.16|2692.35|2689.55|2692.96|2690.16|2691.86|2689.06|0
1640220300000|2021-12-23 00:45:00|2692.1|2689.3|2693.58|2690.78|2694.07|2691.27|2692.1|2689.3|0
1640220600000|2021-12-23 00:50:00|2693.33|2690.53|2692.96|2690.16|2693.58|2690.78|2692.84|2690.04|0
1640220900000|2021-12-23 00:55:00|2693.09|2690.29|2692.1|2689.3|2693.09|2690.29|2691.61|2688.81|0
1640221200000|2021-12-23 01:00:00|2691.97|2689.17|2690.63|2687.83|2692.35|2689.55|2689.64|2686.84|0
1640221500000|2021-12-23 01:05:00|2690.87|2688.07|2691.48|2688.68|2691.61|2688.81|2690.38|2687.58|0
1640221800000|2021-12-23 01:10:00|2691.61|2688.81|2691.12|2688.32|2691.61|2688.81|2690.87|2688.07|0
1640222100000|2021-12-23 01:15:00|2690.99|2688.19|2690.87|2688.07|2691.12|2688.32|2690.62|2687.82|0
1640222400000|2021-12-23 01:20:00|2691.12|2688.32|2691.12|2688.32|2691.36|2688.56|2690.74|2687.94|0
1640222700000|2021-12-23 01:25:00|2690.99|2688.19|2692.34|2689.54|2692.59|2689.79|2690.87|2688.07|0
1640223000000|2021-12-23 01:30:00|2692.59|2689.79|2690.38|2687.58|2692.59|2689.79|2690.38|2687.58|0
1640223300000|2021-12-23 01:35:00|2690.62|2687.82|2691.36|2688.56|2691.61|2688.81|2690.38|2687.58|0
1640223600000|2021-12-23 01:40:00|2691.11|2688.31|2691.36|2688.56|2691.6|2688.8|2690.62|2687.82|0
1640223900000|2021-12-23 01:45:00|2691.48|2688.68|2690.87|2688.07|2691.48|2688.68|2690.13|2687.33|0
1640224200000|2021-12-23 01:50:00|2690.98|2688.18|2691.11|2688.31|2691.6|2688.8|2690.98|2688.18|0
1640224500000|2021-12-23 01:55:00|2691.36|2688.56|2690.37|2687.57|2691.36|2688.56|2690.37|2687.57|0
1640224800000|2021-12-23 02:00:00|2690.62|2687.82|2691.11|2688.31|2691.85|2689.05|2690.37|2687.57|0
1640225100000|2021-12-23 02:05:00|2690.98|2688.18|2692.59|2689.79|2692.59|2689.79|2690.62|2687.82|0
1640225400000|2021-12-23 02:10:00|2692.34|2689.54|2693.08|2690.28|2694.06|2691.26|2692.34|2689.54|0
1640225700000|2021-12-23 02:15:00|2693.2|2690.4|2692.83|2690.03|2693.32|2690.52|2692.58|2689.78|0
1640226000000|2021-12-23 02:20:00|2692.58|2689.78|2692.34|2689.54|2692.83|2690.03|2691.85|2689.05|0
1640226300000|2021-12-23 02:25:00|2692.21|2689.41|2693.32|2690.52|2693.32|2690.52|2692.21|2689.41|0
1640226600000|2021-12-23 02:30:00|2693.08|2690.28|2693.08|2690.28|2694.06|2691.26|2692.83|2690.03|0
1640226900000|2021-12-23 02:35:00|2693.32|2690.52|2693.81|2691.01|2694.06|2691.26|2693.07|2690.27|0
1640227200000|2021-12-23 02:40:00|2693.68|2690.88|2693.07|2690.27|2694.06|2691.26|2692.83|2690.03|0
1640227500000|2021-12-23 02:45:00|2693.32|2690.52|2693.57|2690.77|2693.57|2690.77|2693.07|2690.27|0
1640227800000|2021-12-23 02:50:00|2693.32|2690.52|2693.56|2690.76|2693.57|2690.77|2693.07|2690.27|0
1640228100000|2021-12-23 02:55:00|2693.68|2690.88|2693.81|2691.01|2694.06|2691.26|2693.32|2690.52|0
1640228400000|2021-12-23 03:00:00|2693.56|2690.76|2693.19|2690.39|2694.06|2691.26|2693.19|2690.39|0
1640228700000|2021-12-23 03:05:00|2693.32|2690.52|2693.32|2690.52|2693.56|2690.76|2693.19|2690.39|0
1640229000000|2021-12-23 03:10:00|2693.07|2690.27|2693.56|2690.76|2693.68|2690.88|2693.07|2690.27|0
1640229300000|2021-12-23 03:15:00|2693.43|2690.63|2691.84|2689.04|2693.56|2690.76|2691.84|2689.04|0
1640229600000|2021-12-23 03:20:00|2692.09|2689.29|2692.58|2689.78|2692.58|2689.78|2691.84|2689.04|0
1640229900000|2021-12-23 03:25:00|2692.45|2689.65|2692.33|2689.53|2692.7|2689.9|2692.33|2689.53|0
1640230200000|2021-12-23 03:30:00|2692.45|2689.65|2691.59|2688.79|2692.58|2689.78|2691.59|2688.79|0
1640230500000|2021-12-23 03:35:00|2691.35|2688.55|2692.2|2689.4|2692.58|2689.78|2691.35|2688.55|0
1640230800000|2021-12-23 03:40:00|2692.33|2689.53|2693.19|2690.39|2693.31|2690.51|2692.2|2689.4|0
1640231100000|2021-12-23 03:45:00|2693.07|2690.27|2692.82|2690.02|2693.31|2690.51|2692.58|2689.78|0
1640231400000|2021-12-23 03:50:00|2692.94|2690.14|2692.82|2690.02|2693.07|2690.27|2692.57|2689.77|0
1640231700000|2021-12-23 03:55:00|2692.94|2690.14|2692.69|2689.89|2692.94|2690.14|2692.57|2689.77|0
1640232000000|2021-12-23 04:00:00|2692.57|2689.77|2692.82|2690.02|2692.94|2690.14|2692.57|2689.77|0
1640232300000|2021-12-23 04:05:00|2692.57|2689.77|2692.33|2689.53|2692.82|2690.02|2692.33|2689.53|0
1640232600000|2021-12-23 04:10:00|2692.57|2689.77|2692.82|2690.02|2693.06|2690.26|2692.57|2689.77|0
1640232900000|2021-12-23 04:15:00|2692.57|2689.77|2692.57|2689.77|2692.82|2690.02|2692.33|2689.53|0
1640233200000|2021-12-23 04:20:00|2692.82|2690.02|2692.57|2689.77|2693.06|2690.26|2692.57|2689.77|0
1640233500000|2021-12-23 04:25:00|2692.82|2690.02|2692.82|2690.02|2692.82|2690.02|2692.57|2689.77|0
1640233800000|2021-12-23 04:30:00|2692.69|2689.89|2693.06|2690.26|2693.06|2690.26|2692.57|2689.77|0
1640234100000|2021-12-23 04:35:00|2692.93|2690.13|2692.57|2689.77|2693.06|2690.26|2692.57|2689.77|0
1640234400000|2021-12-23 04:40:00|2692.82|2690.02|2692.81|2690.01|2692.82|2690.02|2692.57|2689.77|0
1640234700000|2021-12-23 04:45:00|2692.57|2689.77|2692.32|2689.52|2692.57|2689.77|2692.08|2689.28|0
1640235000000|2021-12-23 04:50:00|2692.19|2689.39|2692.08|2689.28|2692.32|2689.52|2692.08|2689.28|0
1640235300000|2021-12-23 04:55:00|2691.95|2689.15|2692.08|2689.28|2692.08|2689.28|2691.58|2688.78|0
1640235600000|2021-12-23 05:00:00|2692.32|2689.52|2692.81|2690.01|2692.81|2690.01|2692.19|2689.39|0
1640235900000|2021-12-23 05:05:00|2692.57|2689.77|2692.57|2689.77|2692.81|2690.01|2692.32|2689.52|0
1640236200000|2021-12-23 05:10:00|2692.81|2690.01|2692.07|2689.27|2692.81|2690.01|2692.07|2689.27|0
1640236500000|2021-12-23 05:15:00|2692.19|2689.39|2692.57|2689.77|2692.57|2689.77|2692.07|2689.27|0
1640236800000|2021-12-23 05:20:00|2692.68|2689.88|2693.55|2690.75|2693.55|2690.75|2692.57|2689.77|0
1640237100000|2021-12-23 05:25:00|2693.3|2690.5|2692.56|2689.76|2693.3|2690.5|2692.56|2689.76|0
1640237400000|2021-12-23 05:30:00|2692.81|2690.01|2693.3|2690.5|2693.79|2690.99|2692.81|2690.01|0
1640237700000|2021-12-23 05:35:00|2693.55|2690.75|2693.55|2690.75|2693.55|2690.75|2693.3|2690.5|0
1640238000000|2021-12-23 05:40:00|2693.79|2690.99|2694.04|2691.24|2694.04|2691.24|2693.55|2690.75|0
1640238300000|2021-12-23 05:45:00|2693.91|2691.11|2694.04|2691.24|2694.04|2691.24|2693.55|2690.75|0
1640238600000|2021-12-23 05:50:00|2693.91|2691.11|2692.81|2690.01|2693.91|2691.11|2692.81|2690.01|0
1640238900000|2021-12-23 05:55:00|2693.3|2690.5|2693.05|2690.25|2694.04|2691.24|2692.56|2689.76|0
1640239200000|2021-12-23 06:00:00|2693.3|2690.5|2695.76|2692.96|2696|2693.2|2693.3|2690.5|0
1640239500000|2021-12-23 06:05:00|2695.51|2692.71|2694.04|2691.24|2695.51|2692.71|2694.04|2691.24|0
1640239800000|2021-12-23 06:10:00|2693.79|2690.99|2692.56|2689.76|2693.79|2690.99|2692.31|2689.51|0
1640240100000|2021-12-23 06:15:00|2692.31|2689.51|2691.82|2689.02|2693.3|2690.5|2691.82|2689.02|0
1640240400000|2021-12-23 06:20:00|2691.57|2688.77|2692.07|2689.27|2692.8|2690|2691.45|2688.65|0
1640240700000|2021-12-23 06:25:00|2691.82|2689.02|2692.56|2689.76|2693.05|2690.25|2691.57|2688.77|0
1640241000000|2021-12-23 06:30:00|2692.8|2690|2692.8|2690|2692.92|2690.12|2692.31|2689.51|0
1640241300000|2021-12-23 06:35:00|2693.05|2690.25|2692.06|2689.26|2693.05|2690.25|2691.82|2689.02|0
1640241600000|2021-12-23 06:40:00|2691.82|2689.02|2692.31|2689.51|2692.56|2689.76|2691.82|2689.02|0
1640241900000|2021-12-23 06:45:00|2692.18|2689.38|2692.31|2689.51|2692.8|2690|2692.06|2689.26|0
1640242200000|2021-12-23 06:50:00|2692.43|2689.63|2692.06|2689.26|2692.8|2690|2692.06|2689.26|0
1640242500000|2021-12-23 06:55:00|2692.18|2689.38|2693.54|2690.74|2693.78|2690.98|2692.18|2689.38|0
1640242800000|2021-12-23 07:00:00|2693.78|2690.98|2692.92|2690.12|2694.03|2691.23|2692.8|2690|0
1640243100000|2021-12-23 07:05:00|2692.8|2690|2693.54|2690.74|2693.78|2690.98|2692.8|2690|0
1640243400000|2021-12-23 07:10:00|2693.66|2690.86|2693.54|2690.74|2693.78|2690.98|2693.04|2690.24|0
1640243700000|2021-12-23 07:15:00|2693.29|2690.49|2693.29|2690.49|2693.54|2690.74|2692.31|2689.51|0
1640244000000|2021-12-23 07:20:00|2693.16|2690.36|2692.55|2689.75|2693.29|2690.49|2692.31|2689.51|0
1640244300000|2021-12-23 07:25:00|2692.8|2690|2692.8|2690|2693.29|2690.49|2692.31|2689.51|0
1640244600000|2021-12-23 07:30:00|2692.55|2689.75|2692.3|2689.5|2692.8|2690|2691.81|2689.01|0
1640244900000|2021-12-23 07:35:00|2692.42|2689.62|2694.27|2691.47|2694.76|2691.96|2692.3|2689.5|0
1640245200000|2021-12-23 07:40:00|2694.39|2691.59|2694.39|2691.59|2694.76|2691.96|2693.78|2690.98|0
1640245500000|2021-12-23 07:45:00|2694.52|2691.72|2693.78|2690.98|2694.76|2691.96|2693.53|2690.73|0
1640245800000|2021-12-23 07:50:00|2693.53|2690.73|2693.53|2690.73|2694.02|2691.22|2693.29|2690.49|0
1640246100000|2021-12-23 07:55:00|2694.02|2691.22|2693.78|2690.98|2694.76|2691.96|2693.29|2690.49|0
1640246400000|2021-12-23 08:00:00|2693.9|2691.1|2693.53|2690.73|2694.76|2691.96|2693.04|2690.24|0
1640246700000|2021-12-23 08:05:00|2692.93|2691.33|2692.68|2691.08|2693.18|2691.58|2691.95|2690.35|0
1640247000000|2021-12-23 08:10:00|2692.93|2691.33|2691.21|2689.61|2693.18|2691.58|2690.96|2689.36|0
1640247300000|2021-12-23 08:15:00|2691.33|2689.73|2689.73|2688.13|2692.19|2690.59|2689.49|2687.89|0
1640247600000|2021-12-23 08:20:00|2689.49|2687.89|2691.95|2690.35|2691.95|2690.35|2689.24|2687.64|0
1640247900000|2021-12-23 08:25:00|2691.82|2690.22|2692.44|2690.84|2692.68|2691.08|2691.21|2689.61|0
1640248200000|2021-12-23 08:30:00|2692.19|2690.59|2692.93|2691.33|2692.93|2691.33|2691.45|2689.85|0
1640248500000|2021-12-23 08:35:00|2692.68|2691.08|2688.99|2687.39|2692.93|2691.33|2687.27|2685.67|0
1640248800000|2021-12-23 08:40:00|2688.75|2687.15|2689.6|2688|2690.47|2688.87|2688.5|2686.9|0
1640249100000|2021-12-23 08:45:00|2689.24|2687.64|2691.2|2689.6|2691.45|2689.85|2688.86|2687.26|0
1640249400000|2021-12-23 08:50:00|2690.96|2689.36|2696|2694.4|2696.86|2695.26|2690.71|2689.11|0
1640249700000|2021-12-23 08:55:00|2695.88|2694.28|2696.37|2694.77|2697.6|2696|2695.88|2694.28|0
1640250000000|2021-12-23 09:00:00|2695.88|2694.28|2695.88|2694.28|2696.37|2694.77|2694.4|2692.8|0
1640250300000|2021-12-23 09:05:00|2696.12|2694.52|2697.84|2696.24|2698.58|2696.98|2696.12|2694.52|0
1640250600000|2021-12-23 09:10:00|2697.6|2696|2697.1|2695.5|2698.58|2696.98|2697.1|2695.5|0
1640250900000|2021-12-23 09:15:00|2697.22|2695.62|2696.12|2694.52|2697.22|2695.62|2695.63|2694.03|0
1640251200000|2021-12-23 09:20:00|2696.37|2694.77|2694.64|2693.04|2696.37|2694.77|2694.27|2692.67|0
1640251500000|2021-12-23 09:25:00|2694.89|2693.29|2694.15|2692.55|2695.14|2693.54|2694.15|2692.55|0
1640251800000|2021-12-23 09:30:00|2693.91|2692.31|2694.4|2692.8|2695.14|2693.54|2693.41|2691.81|0
1640252100000|2021-12-23 09:35:00|2694.27|2692.67|2695.38|2693.78|2695.38|2693.78|2694.27|2692.67|0
1640252400000|2021-12-23 09:40:00|2695.63|2694.03|2695.87|2694.27|2696.36|2694.76|2695.13|2693.53|0
1640252700000|2021-12-23 09:45:00|2696.12|2694.52|2695.38|2693.78|2696.12|2694.52|2694.4|2692.8|0
1640253000000|2021-12-23 09:50:00|2695.25|2693.65|2694.51|2692.91|2695.63|2694.03|2694.39|2692.79|0
1640253300000|2021-12-23 09:55:00|2694.64|2693.04|2695.13|2693.53|2695.62|2694.02|2694.64|2693.04|0
1640253600000|2021-12-23 10:00:00|2695.25|2693.65|2695.13|2693.53|2695.38|2693.78|2694.27|2692.67|0
1640253900000|2021-12-23 10:05:00|2695.38|2693.78|2695.13|2693.53|2695.62|2694.02|2694.64|2693.04|0
1640254200000|2021-12-23 10:10:00|2695.38|2693.78|2695.62|2694.02|2695.87|2694.27|2695.38|2693.78|0
1640254500000|2021-12-23 10:15:00|2695.87|2694.27|2695.87|2694.27|2695.87|2694.27|2695.62|2694.02|0
1640254800000|2021-12-23 10:20:00|2695.99|2694.39|2697.1|2695.5|2698.08|2696.48|2695.99|2694.39|0
1640255100000|2021-12-23 10:25:00|2696.85|2695.25|2696.97|2695.37|2697.34|2695.74|2696.61|2695.01|0
1640255400000|2021-12-23 10:30:00|2696.85|2695.25|2696.72|2695.12|2697.1|2695.5|2696.6|2695|0
1640255700000|2021-12-23 10:35:00|2696.6|2695|2698.57|2696.97|2698.57|2696.97|2696.6|2695|0
1640256000000|2021-12-23 10:40:00|2699.31|2697.71|2698.82|2697.22|2699.31|2697.71|2698.57|2696.97|0
1640256300000|2021-12-23 10:45:00|2698.57|2696.97|2698.32|2696.72|2698.57|2696.97|2697.83|2696.23|0
1640256600000|2021-12-23 10:50:00|2698.57|2696.97|2700.05|2698.45|2700.9|2699.3|2698.57|2696.97|0
1640256900000|2021-12-23 10:55:00|2700.16|2698.56|2700.05|2698.45|2700.78|2699.18|2700.05|2698.45|0
1640257200000|2021-12-23 11:00:00|2700.29|2698.69|2699.8|2698.2|2700.54|2698.94|2699.55|2697.95|0
1640257500000|2021-12-23 11:05:00|2699.55|2697.95|2701.03|2699.43|2701.27|2699.67|2699.55|2697.95|0
1640257800000|2021-12-23 11:10:00|2701.27|2699.67|2700.29|2698.69|2702.01|2700.41|2700.29|2698.69|0
1640258100000|2021-12-23 11:15:00|2700.04|2698.44|2700.04|2698.44|2700.78|2699.18|2699.31|2697.71|0
1640258400000|2021-12-23 11:20:00|2700.29|2698.69|2700.53|2698.93|2701.03|2699.43|2700.29|2698.69|0
1640258700000|2021-12-23 11:25:00|2700.29|2698.69|2701.76|2700.16|2701.76|2700.16|2700.04|2698.44|0
1640259000000|2021-12-23 11:30:00|2702.01|2700.41|2700.78|2699.18|2702.01|2700.41|2700.78|2699.18|0
1640259300000|2021-12-23 11:35:00|2700.53|2698.93|2700.78|2699.18|2700.9|2699.3|2700.04|2698.44|0
1640259600000|2021-12-23 11:40:00|2701.03|2699.43|2701.02|2699.42|2701.76|2700.16|2700.78|2699.18|0
1640259900000|2021-12-23 11:45:00|2700.78|2699.18|2700.53|2698.93|2701.02|2699.42|2700.04|2698.44|0
1640260200000|2021-12-23 11:50:00|2700.4|2698.8|2700.53|2698.93|2701.27|2699.67|2700.29|2698.69|0
1640260500000|2021-12-23 11:55:00|2701.02|2699.42|2701.76|2700.16|2702.01|2700.41|2701.02|2699.42|0
1640260800000|2021-12-23 12:00:00|2702.01|2700.41|2703.97|2702.37|2704.22|2702.62|2702.01|2700.41|0
1640261100000|2021-12-23 12:05:00|2704.22|2702.62|2702.99|2701.39|2704.22|2702.62|2702.99|2701.39|0
1640261400000|2021-12-23 12:10:00|2703.24|2701.64|2704.22|2702.62|2704.22|2702.62|2702.99|2701.39|0
1640261700000|2021-12-23 12:15:00|2704.09|2702.49|2702.99|2701.39|2704.71|2703.11|2702.74|2701.14|0
1640262000000|2021-12-23 12:20:00|2702.74|2701.14|2702.5|2700.9|2703.73|2702.13|2702.25|2700.65|0
1640262300000|2021-12-23 12:25:00|2702.37|2700.77|2701.27|2699.67|2702.5|2700.9|2700.53|2698.93|0
1640262600000|2021-12-23 12:30:00|2701.02|2699.42|2701.27|2699.67|2701.51|2699.91|2700.53|2698.93|0
1640262900000|2021-12-23 12:35:00|2701.14|2699.54|2701.59|2699.99|2701.59|2699.99|2701.02|2699.42|0
1640263200000|2021-12-23 12:40:00|2701.83|2700.23|2703.23|2701.63|2703.23|2701.63|2701.35|2699.75|0
1640263500000|2021-12-23 12:45:00|2703.48|2701.88|2703.48|2701.88|2703.48|2701.88|2702.99|2701.39|0
1640263800000|2021-12-23 12:50:00|2703.23|2701.63|2703.48|2701.88|2703.48|2701.88|2703.1|2701.5|0
1640264100000|2021-12-23 12:55:00|2703.72|2702.12|2703.59|2701.99|2703.72|2702.12|2702.98|2701.38|0
1640264400000|2021-12-23 13:00:00|2703.48|2701.88|2702.49|2700.89|2705.44|2703.84|2702.49|2700.89|0
1640264700000|2021-12-23 13:05:00|2702.25|2700.65|2702|2700.4|2702.98|2701.38|2701.75|2700.15|0
1640265000000|2021-12-23 13:10:00|2701.75|2700.15|2702.25|2700.65|2702.25|2700.65|2701.26|2699.66|0
1640265300000|2021-12-23 13:15:00|2702|2700.4|2701.26|2699.66|2702|2700.4|2701.01|2699.41|0
1640265600000|2021-12-23 13:20:00|2701.01|2699.41|2699.54|2697.94|2701.01|2699.41|2699.54|2697.94|0
1640265900000|2021-12-23 13:25:00|2699.29|2697.69|2700.28|2698.68|2700.28|2698.68|2698.55|2696.95|0
1640266200000|2021-12-23 13:30:00|2700.39|2698.79|2700.03|2698.43|2701.26|2699.66|2698.31|2696.71|0
1640266500000|2021-12-23 13:35:00|2700.27|2698.67|2698.55|2696.95|2701.26|2699.66|2698.31|2696.71|0
1640266800000|2021-12-23 13:40:00|2698.31|2696.71|2695.85|2694.25|2698.8|2697.2|2694.12|2692.52|0
1640267100000|2021-12-23 13:45:00|2695.6|2694|2698.92|2697.32|2699.29|2697.69|2695.6|2694|0
1640267400000|2021-12-23 13:50:00|2699.04|2697.44|2698.55|2696.95|2699.29|2697.69|2698.3|2696.7|0
1640267700000|2021-12-23 13:55:00|2698.3|2696.7|2699.29|2697.69|2699.78|2698.18|2698.06|2696.46|0
1640268000000|2021-12-23 14:00:00|2699.53|2697.93|2701.99|2700.39|2702.49|2700.89|2699.53|2697.93|0
1640268300000|2021-12-23 14:05:00|2701.26|2699.66|2701.75|2700.15|2702.24|2700.64|2700.76|2699.16|0
1640268600000|2021-12-23 14:10:00|2701.99|2700.39|2700.02|2698.42|2702.49|2700.89|2699.78|2698.18|0
1640268900000|2021-12-23 14:15:00|2699.78|2698.18|2699.29|2697.69|2700.76|2699.16|2699.04|2697.44|0
1640269200000|2021-12-23 14:20:00|2699.04|2697.44|2700.02|2698.42|2700.52|2698.92|2698.55|2696.95|0
1640269500000|2021-12-23 14:25:00|2700.27|2698.67|2698.55|2696.95|2700.52|2698.92|2698.55|2696.95|0
1640269800000|2021-12-23 14:30:00|2699.28|2697.68|2707.9|2706.3|2708.39|2706.79|2697.81|2696.21|0
1640270100000|2021-12-23 14:35:00|2708.14|2706.54|2715.77|2714.17|2717.74|2716.14|2707.9|2706.3|0
1640270400000|2021-12-23 14:40:00|2715.52|2713.92|2713.55|2711.95|2715.77|2714.17|2709.62|2708.02|0
1640270700000|2021-12-23 14:45:00|2713.8|2712.2|2711.36|2709.76|2715.28|2713.68|2710.6|2709|0
1640271000000|2021-12-23 14:50:00|2711.61|2710.01|2711.85|2710.25|2715.3|2713.7|2711.23|2709.63|0
1640271300000|2021-12-23 14:55:00|2711.61|2710.01|2713.82|2712.22|2714.68|2713.08|2708.9|2707.3|0
1640271600000|2021-12-23 15:00:00|2713.33|2711.73|2712.59|2710.99|2716.04|2714.44|2712.1|2710.5|0
1640271900000|2021-12-23 15:05:00|2712.35|2710.75|2713.33|2711.73|2714.31|2712.71|2711.85|2710.25|0
1640272200000|2021-12-23 15:10:00|2713.57|2711.97|2718.61|2717.01|2719.72|2718.12|2713.33|2711.73|0
1640272500000|2021-12-23 15:15:00|2718.99|2717.39|2717.51|2715.91|2719.23|2717.63|2716.03|2714.43|0
1640272800000|2021-12-23 15:20:00|2717.76|2716.16|2719.48|2717.88|2719.72|2718.12|2716.77|2715.17|0
1640273100000|2021-12-23 15:25:00|2719.23|2717.63|2718|2716.4|2719.48|2717.88|2716.28|2714.68|0
1640273400000|2021-12-23 15:30:00|2718.25|2716.65|2716.03|2714.43|2720.46|2718.86|2714.8|2713.2|0
1640273700000|2021-12-23 15:35:00|2716.28|2714.68|2716.52|2714.92|2717.75|2716.15|2715.29|2713.69|0
1640274000000|2021-12-23 15:40:00|2716.28|2714.68|2717.51|2715.91|2718.25|2716.65|2716.03|2714.43|0
1640274300000|2021-12-23 15:45:00|2717.26|2715.66|2719.23|2717.63|2719.72|2718.12|2717.26|2715.66|0
1640274600000|2021-12-23 15:50:00|2719.47|2717.87|2720.46|2718.86|2721.2|2719.6|2718.49|2716.89|0
1640274900000|2021-12-23 15:55:00|2720.21|2718.61|2722.43|2720.83|2722.67|2721.07|2720.21|2718.61|0
1640275200000|2021-12-23 16:00:00|2722.67|2721.07|2722.43|2720.83|2723.66|2722.06|2720.95|2719.35|0
1640275500000|2021-12-23 16:05:00|2722.67|2721.07|2724.39|2722.79|2725.13|2723.53|2722.18|2720.58|0
1640275800000|2021-12-23 16:10:00|2724.64|2723.04|2724.15|2722.55|2726.12|2724.52|2724.15|2722.55|0
1640276100000|2021-12-23 16:15:00|2724.64|2723.04|2724.88|2723.28|2725.87|2724.27|2724.15|2722.55|0
1640276400000|2021-12-23 16:20:00|2724.64|2723.04|2723.41|2721.81|2724.64|2723.04|2722.18|2720.58|0
1640276700000|2021-12-23 16:25:00|2723.16|2721.56|2720.7|2719.1|2723.9|2722.3|2719.72|2718.12|0
1640277000000|2021-12-23 16:30:00|2720.95|2719.35|2722.67|2721.07|2722.92|2721.32|2720.95|2719.35|0
1640277300000|2021-12-23 16:35:00|2722.91|2721.31|2723.11|2721.51|2723.43|2721.83|2722.37|2720.77|0
1640277600000|2021-12-23 16:40:00|2722.98|2721.38|2722.62|2721.02|2723.11|2721.51|2722.13|2720.53|0
1640277900000|2021-12-23 16:45:00|2722.87|2721.27|2723.36|2721.76|2724.59|2722.99|2722.62|2721.02|0
1640278200000|2021-12-23 16:50:00|2723.6|2722|2723.6|2722|2724.59|2722.99|2722.86|2721.26|0
1640278500000|2021-12-23 16:55:00|2723.85|2722.25|2724.59|2722.99|2724.59|2722.99|2722.86|2721.26|0
1640278800000|2021-12-23 17:00:00|2724.34|2722.74|2723.36|2721.76|2724.34|2722.74|2723.23|2721.63|0
1640279100000|2021-12-23 17:05:00|2723.6|2722|2722.62|2721.02|2723.85|2722.25|2722.37|2720.77|0
1640279400000|2021-12-23 17:10:00|2722.86|2721.26|2722.37|2720.77|2723.35|2721.75|2722.37|2720.77|0
1640279700000|2021-12-23 17:15:00|2722.62|2721.02|2721.14|2719.54|2722.86|2721.26|2720.65|2719.05|0
1640280000000|2021-12-23 17:20:00|2721.38|2719.78|2720.89|2719.29|2721.88|2720.28|2720.65|2719.05|0
1640280300000|2021-12-23 17:25:00|2720.65|2719.05|2720.89|2719.29|2721.63|2720.03|2720.65|2719.05|0
1640280600000|2021-12-23 17:30:00|2721.14|2719.54|2721.38|2719.78|2722.37|2720.77|2720.89|2719.29|0
1640280900000|2021-12-23 17:35:00|2721.63|2720.03|2721.79|2720.19|2722.28|2720.68|2721.14|2719.54|0
1640281200000|2021-12-23 17:40:00|2722.03|2720.43|2722.53|2720.93|2723.02|2721.42|2721.79|2720.19|0
1640281500000|2021-12-23 17:45:00|2722.77|2721.17|2721.54|2719.94|2722.77|2721.17|2721.3|2719.7|0
1640281800000|2021-12-23 17:50:00|2721.79|2720.19|2721.79|2720.19|2722.28|2720.68|2721.05|2719.45|0
1640282100000|2021-12-23 17:55:00|2721.9|2720.3|2722.77|2721.17|2722.77|2721.17|2721.54|2719.94|0
1640282400000|2021-12-23 18:00:00|2722.52|2720.92|2721.54|2719.94|2723.26|2721.66|2721.54|2719.94|0
1640282700000|2021-12-23 18:05:00|2721.79|2720.19|2721.79|2720.19|2722.52|2720.92|2721.54|2719.94|0
1640283000000|2021-12-23 18:10:00|2722.03|2720.43|2720.06|2718.46|2722.03|2720.43|2719.32|2717.72|0
1640283300000|2021-12-23 18:15:00|2719.82|2718.22|2720.31|2718.71|2721.05|2719.45|2719.82|2718.22|0
1640283600000|2021-12-23 18:20:00|2720.55|2718.95|2721.05|2719.45|2721.05|2719.45|2720.31|2718.71|0
1640283900000|2021-12-23 18:25:00|2720.8|2719.2|2724|2722.4|2724.24|2722.64|2720.8|2719.2|0
1640284200000|2021-12-23 18:30:00|2724.24|2722.64|2723.01|2721.41|2724.24|2722.64|2722.77|2721.17|0
1640284500000|2021-12-23 18:35:00|2722.77|2721.17|2722.52|2720.92|2723.01|2721.41|2722.52|2720.92|0
1640284800000|2021-12-23 18:40:00|2722.27|2720.67|2722.77|2721.17|2723.01|2721.41|2722.03|2720.43|0
1640285100000|2021-12-23 18:45:00|2722.52|2720.92|2723.75|2722.15|2723.75|2722.15|2722.52|2720.92|0
1640285400000|2021-12-23 18:50:00|2724|2722.4|2724.73|2723.13|2724.73|2723.13|2724|2722.4|0
1640285700000|2021-12-23 18:55:00|2724.98|2723.38|2724.73|2723.13|2725.72|2724.12|2724.49|2722.89|0
1640286000000|2021-12-23 19:00:00|2724.98|2723.38|2726.21|2724.61|2726.95|2725.35|2724.98|2723.38|0
1640286300000|2021-12-23 19:05:00|2726.45|2724.85|2725.96|2724.36|2727.19|2725.59|2725.47|2723.87|0
1640286600000|2021-12-23 19:10:00|2725.72|2724.12|2725.47|2723.87|2725.96|2724.36|2725.22|2723.62|0
1640286900000|2021-12-23 19:15:00|2725.22|2723.62|2726.21|2724.61|2726.7|2725.1|2723.75|2722.15|0
1640287200000|2021-12-23 19:20:00|2725.96|2724.36|2727.93|2726.33|2727.93|2726.33|2725.96|2724.36|0
1640287500000|2021-12-23 19:25:00|2727.8|2726.2|2727.44|2725.84|2728.42|2726.82|2727.19|2725.59|0
1640287800000|2021-12-23 19:30:00|2727.19|2725.59|2727.19|2725.59|2727.8|2726.2|2725.96|2724.36|0
1640288100000|2021-12-23 19:35:00|2726.7|2725.1|2726.2|2724.6|2726.94|2725.34|2725.96|2724.36|0
1640288400000|2021-12-23 19:40:00|2725.96|2724.36|2727.43|2725.83|2727.43|2725.83|2725.96|2724.36|0
1640288700000|2021-12-23 19:45:00|2727.19|2725.59|2727.68|2726.08|2727.93|2726.33|2726.7|2725.1|0
1640289000000|2021-12-23 19:50:00|2727.93|2726.33|2729.4|2727.8|2729.4|2727.8|2727.68|2726.08|0
1640289300000|2021-12-23 19:55:00|2729.16|2727.56|2729.4|2727.8|2729.65|2728.05|2728.91|2727.31|0
1640289600000|2021-12-23 20:00:00|2729.15|2727.55|2724.73|2723.13|2729.65|2728.05|2724.73|2723.13|0
1640289900000|2021-12-23 20:05:00|2724.97|2723.37|2726.2|2724.6|2726.94|2725.34|2724.97|2723.37|0
1640290200000|2021-12-23 20:10:00|2726.45|2724.85|2728.17|2726.57|2728.17|2726.57|2725.95|2724.35|0
1640290500000|2021-12-23 20:15:00|2728.66|2727.06|2727.68|2726.08|2729.15|2727.55|2727.18|2725.58|0
1640290800000|2021-12-23 20:20:00|2727.92|2726.32|2726.2|2724.6|2728.17|2726.57|2726.2|2724.6|0
1640291100000|2021-12-23 20:25:00|2726.45|2724.85|2726.2|2724.6|2726.94|2725.34|2725.46|2723.86|0
1640291400000|2021-12-23 20:30:00|2725.95|2724.35|2722.75|2721.15|2726.2|2724.6|2722.26|2720.66|0
1640291700000|2021-12-23 20:35:00|2722.51|2720.91|2725.67|2724.07|2726.74|2725.14|2722.51|2720.91|0
1640292000000|2021-12-23 20:40:00|2725.92|2724.32|2728.38|2726.78|2728.63|2727.03|2725.18|2723.58|0
1640292300000|2021-12-23 20:45:00|2728.63|2727.03|2730.84|2729.24|2731.58|2729.98|2728.38|2726.78|0
1640292600000|2021-12-23 20:50:00|2731.83|2730.23|2730.1|2728.5|2733.06|2731.46|2729.86|2728.26|0
1640292900000|2021-12-23 20:55:00|2729.86|2728.26|2717.55|2715.95|2729.86|2728.26|2717.31|2715.71|0
1640293200000|2021-12-23 21:00:00|2717.31|2715.71|2718.78|2717.18|2720.75|2719.15|2717.31|2715.71|0
1640293500000|2021-12-23 21:05:00|2719.28|2717.68|2718.04|2716.44|2720.75|2719.15|2718.04|2716.44|0
1640293800000|2021-12-23 21:10:00|2718.29|2716.69|2718.29|2716.69|2718.54|2716.94|2717.31|2715.71|0
1640592300000|2021-12-27 08:05:00|2717.99|2716.39|2719.58|2717.98|2721.8|2720.2|2717.86|2716.26|0
1640592600000|2021-12-27 08:10:00|2720.08|2718.48|2721.19|2719.59|2722.42|2720.82|2720.08|2718.48|0
1640592900000|2021-12-27 08:15:00|2720.94|2719.34|2721.19|2719.59|2722.91|2721.31|2720.7|2719.1|0
1640593200000|2021-12-27 08:20:00|2721.43|2719.83|2719.96|2718.36|2722.29|2720.69|2719.34|2717.74|0
1640593500000|2021-12-27 08:25:00|2720.07|2718.47|2718.84|2717.24|2720.45|2718.85|2718.48|2716.88|0
1640593800000|2021-12-27 08:30:00|2718.97|2717.37|2721.19|2719.59|2721.43|2719.83|2718.48|2716.88|0
1640594100000|2021-12-27 08:35:00|2721.3|2719.7|2722.42|2720.82|2722.91|2721.31|2721.19|2719.59|0
1640594400000|2021-12-27 08:40:00|2722.29|2720.69|2721.92|2720.32|2722.66|2721.06|2721.19|2719.59|0
1640594700000|2021-12-27 08:45:00|2721.68|2720.08|2721.68|2720.08|2721.68|2720.08|2720.2|2718.6|0
1640595000000|2021-12-27 08:50:00|2721.43|2719.83|2722.17|2720.57|2723.03|2721.43|2721.3|2719.7|0
1640595300000|2021-12-27 08:55:00|2722.04|2720.44|2722.41|2720.81|2724.63|2723.03|2721.92|2720.32|0
1640595600000|2021-12-27 09:00:00|2722.66|2721.06|2719.71|2718.11|2722.66|2721.06|2719.21|2717.61|0
1640595900000|2021-12-27 09:05:00|2719.58|2717.98|2723.4|2721.8|2723.4|2721.8|2719.46|2717.86|0
1640596200000|2021-12-27 09:10:00|2723.64|2722.04|2723.4|2721.8|2724.38|2722.78|2723.15|2721.55|0
1640596500000|2021-12-27 09:15:00|2723.64|2722.04|2721.67|2720.07|2723.64|2722.04|2721.43|2719.83|0
1640596800000|2021-12-27 09:20:00|2721.92|2720.32|2721.43|2719.83|2721.92|2720.32|2720.93|2719.33|0
1640597100000|2021-12-27 09:25:00|2721.3|2719.7|2721.79|2720.19|2721.92|2720.32|2720.93|2719.33|0
1640597400000|2021-12-27 09:30:00|2721.67|2720.07|2720.31|2718.71|2721.67|2720.07|2719.21|2717.61|0
1640597700000|2021-12-27 09:35:00|2720.2|2718.6|2722.16|2720.56|2722.41|2720.81|2720.2|2718.6|0
1640598000000|2021-12-27 09:40:00|2722.41|2720.81|2723.51|2721.91|2724.13|2722.53|2722.41|2720.81|0
1640598300000|2021-12-27 09:45:00|2723.39|2721.79|2724.4|2722|2725.27|2722.87|2723.15|2721.55|0
1640598600000|2021-12-27 09:50:00|2724.29|2721.89|2726.01|2723.61|2726.01|2723.61|2724.29|2721.89|0
1640598900000|2021-12-27 09:55:00|2725.76|2723.36|2726.13|2723.73|2726.99|2724.59|2725.14|2722.74|0
1640599200000|2021-12-27 10:00:00|2726.25|2723.85|2725.76|2723.36|2727.48|2725.08|2725.27|2722.87|0
1640599500000|2021-12-27 10:05:00|2725.51|2723.11|2724.53|2722.13|2725.76|2723.36|2724.28|2721.88|0
1640599800000|2021-12-27 10:10:00|2724.28|2721.88|2724.77|2722.37|2725.02|2722.62|2724.28|2721.88|0
1640600100000|2021-12-27 10:15:00|2725.02|2722.62|2726.74|2724.34|2726.99|2724.59|2725.02|2722.62|0
1640600400000|2021-12-27 10:20:00|2726.5|2724.1|2725.88|2723.48|2726.74|2724.34|2725.27|2722.87|0
1640600700000|2021-12-27 10:25:00|2725.76|2723.36|2726|2723.6|2726.5|2724.1|2725.51|2723.11|0
1640601000000|2021-12-27 10:30:00|2726.25|2723.85|2726.74|2724.34|2727.23|2724.83|2726.25|2723.85|0
1640601300000|2021-12-27 10:35:00|2726.5|2724.1|2726.5|2724.1|2726.99|2724.59|2726|2723.6|0
1640601600000|2021-12-27 10:40:00|2726.61|2724.21|2726.99|2724.59|2726.99|2724.59|2726.25|2723.85|0
1640601900000|2021-12-27 10:45:00|2727.1|2724.7|2727.48|2725.08|2727.97|2725.57|2727.1|2724.7|0
1640602200000|2021-12-27 10:50:00|2727.23|2724.83|2726.61|2724.21|2727.97|2725.57|2726.61|2724.21|0
1640602500000|2021-12-27 10:55:00|2726.49|2724.09|2726.49|2724.09|2726.49|2724.09|2725.75|2723.35|0
1640602800000|2021-12-27 11:00:00|2726.36|2723.96|2726|2723.6|2726.74|2724.34|2725.51|2723.11|0
1640603100000|2021-12-27 11:05:00|2726.25|2723.85|2726.74|2724.34|2726.98|2724.58|2726|2723.6|0
1640603400000|2021-12-27 11:10:00|2726.86|2724.46|2726.49|2724.09|2726.86|2724.46|2726.25|2723.85|0
1640603700000|2021-12-27 11:15:00|2726.61|2724.21|2726.49|2724.09|2726.86|2724.46|2726.24|2723.84|0
1640604000000|2021-12-27 11:20:00|2726.36|2723.96|2725.38|2722.98|2726.36|2723.96|2724.77|2722.37|0
1640604300000|2021-12-27 11:25:00|2725.26|2722.86|2725.38|2722.98|2726.24|2723.84|2725.26|2722.86|0
1640604600000|2021-12-27 11:30:00|2725.51|2723.11|2725.13|2722.73|2726|2723.6|2724.52|2722.12|0
1640604900000|2021-12-27 11:35:00|2725.26|2722.86|2726|2723.6|2726.24|2723.84|2725.26|2722.86|0
1640605200000|2021-12-27 11:40:00|2726.24|2723.84|2726|2723.6|2726.85|2724.45|2726|2723.6|0
1640605500000|2021-12-27 11:45:00|2725.75|2723.35|2725.38|2722.98|2726|2723.6|2725.26|2722.86|0
1640605800000|2021-12-27 11:50:00|2725.5|2723.1|2725.99|2723.59|2726.24|2723.84|2725.13|2722.73|0
1640606100000|2021-12-27 11:55:00|2726.24|2723.84|2726.49|2724.09|2726.49|2724.09|2725.75|2723.35|0
1640606400000|2021-12-27 12:00:00|2726.36|2723.96|2726.24|2723.84|2726.73|2724.33|2725.99|2723.59|0
1640606700000|2021-12-27 12:05:00|2726.36|2723.96|2726.98|2724.58|2727.22|2724.82|2725.75|2723.35|0
1640607000000|2021-12-27 12:10:00|2726.73|2724.33|2727.47|2725.07|2727.47|2725.07|2726.73|2724.33|0
1640607300000|2021-12-27 12:15:00|2727.72|2725.32|2728.95|2726.55|2728.95|2726.55|2727.47|2725.07|0
1640607600000|2021-12-27 12:20:00|2729.19|2726.79|2730.18|2727.78|2730.42|2728.02|2728.95|2726.55|0
1640607900000|2021-12-27 12:25:00|2730.42|2728.02|2730.18|2727.78|2730.42|2728.02|2729.44|2727.04|0
1640608200000|2021-12-27 12:30:00|2730.42|2728.02|2733.13|2730.73|2734.11|2731.71|2730.42|2728.02|0
1640608500000|2021-12-27 12:35:00|2733.37|2730.97|2733.62|2731.22|2733.87|2731.47|2732.39|2729.99|0
1640608800000|2021-12-27 12:40:00|2733.37|2730.97|2732.64|2730.24|2734.85|2732.45|2732.39|2729.99|0
1640609100000|2021-12-27 12:45:00|2732.39|2729.99|2732.39|2729.99|2732.63|2730.23|2731.52|2729.12|0
1640609400000|2021-12-27 12:50:00|2732.88|2730.48|2731.9|2729.5|2732.88|2730.48|2731.65|2729.25|0
1640609700000|2021-12-27 12:55:00|2732.14|2729.74|2731.65|2729.25|2732.39|2729.99|2731.65|2729.25|0
1640610000000|2021-12-27 13:00:00|2731.9|2729.5|2732.14|2729.74|2732.63|2730.23|2731.52|2729.12|0
1640610300000|2021-12-27 13:05:00|2731.89|2729.49|2732.39|2729.99|2732.88|2730.48|2731.89|2729.49|0
1640610600000|2021-12-27 13:10:00|2732.63|2730.23|2732.63|2730.23|2732.63|2730.23|2731.65|2729.25|0
1640610900000|2021-12-27 13:15:00|2732.88|2730.48|2734.6|2732.2|2734.6|2732.2|2732.88|2730.48|0
1640611200000|2021-12-27 13:20:00|2734.85|2732.45|2734.11|2731.71|2735.34|2732.94|2733.86|2731.46|0
1640611500000|2021-12-27 13:25:00|2734.35|2731.95|2733.37|2730.97|2734.35|2731.95|2732.63|2730.23|0
1640611800000|2021-12-27 13:30:00|2733.86|2731.46|2733.73|2731.33|2733.86|2731.46|2733.12|2730.72|0
1640612100000|2021-12-27 13:35:00|2733.86|2731.46|2734.35|2731.95|2734.85|2732.45|2733.61|2731.21|0
1640612400000|2021-12-27 13:40:00|2734.6|2732.2|2735.34|2732.94|2735.34|2732.94|2734.35|2731.95|0
1640612700000|2021-12-27 13:45:00|2735.09|2732.69|2735.83|2733.43|2736.57|2734.17|2735.09|2732.69|0
1640613000000|2021-12-27 13:50:00|2735.58|2733.18|2736.07|2733.67|2736.81|2734.41|2735.09|2732.69|0
1640613300000|2021-12-27 13:55:00|2735.83|2733.43|2734.84|2732.44|2736.07|2733.67|2734.84|2732.44|0
1640613600000|2021-12-27 14:00:00|2734.6|2732.2|2735.09|2732.69|2735.33|2732.93|2734.35|2731.95|0
1640613900000|2021-12-27 14:05:00|2734.84|2732.44|2734.35|2731.95|2736.07|2733.67|2733.61|2731.21|0
1640614200000|2021-12-27 14:10:00|2734.6|2732.2|2735.33|2732.93|2735.33|2732.93|2734.35|2731.95|0
1640614500000|2021-12-27 14:15:00|2735.09|2732.69|2733.61|2731.21|2735.83|2733.43|2733.61|2731.21|0
1640614800000|2021-12-27 14:20:00|2733.86|2731.46|2734.35|2731.95|2734.84|2732.44|2733.36|2730.96|0
1640615100000|2021-12-27 14:25:00|2734.1|2731.7|2731.89|2729.49|2734.1|2731.7|2731.89|2729.49|0
1640615400000|2021-12-27 14:30:00|2732.38|2729.98|2740.26|2737.86|2743.21|2740.81|2731.89|2729.49|0
1640615700000|2021-12-27 14:35:00|2739.52|2737.12|2740.75|2738.35|2742.72|2740.32|2739.27|2736.87|0
1640616000000|2021-12-27 14:40:00|2741.24|2738.84|2741.98|2739.58|2744.19|2741.79|2740.75|2738.35|0
1640616300000|2021-12-27 14:45:00|2741.49|2739.09|2745.92|2743.52|2745.92|2743.52|2740.5|2738.1|0
1640616600000|2021-12-27 14:50:00|2744.93|2742.53|2741.98|2739.58|2748.38|2745.98|2741.98|2739.58|0
1640616900000|2021-12-27 14:55:00|2742.22|2739.82|2743.73|2741.33|2743.97|2741.57|2741.73|2739.33|0
1640617200000|2021-12-27 15:00:00|2744.46|2742.06|2748.4|2746|2748.4|2746|2742.99|2740.59|0
1640617500000|2021-12-27 15:05:00|2748.16|2745.76|2751.36|2748.96|2751.36|2748.96|2747.66|2745.26|0
1640617800000|2021-12-27 15:10:00|2751.11|2748.71|2751.6|2749.2|2751.6|2749.2|2749.39|2746.99|0
1640618100000|2021-12-27 15:15:00|2751.85|2749.45|2751.6|2749.2|2751.85|2749.45|2750.13|2747.73|0
1640618400000|2021-12-27 15:20:00|2751.85|2749.45|2754.31|2751.91|2755.29|2752.89|2751.11|2748.71|0
1640618700000|2021-12-27 15:25:00|2754.56|2752.16|2758.25|2755.85|2758.25|2755.85|2753.32|2750.92|0
1640619000000|2021-12-27 15:30:00|2758.49|2756.09|2758.99|2756.59|2759.73|2757.33|2756.03|2753.63|0
1640619300000|2021-12-27 15:35:00|2758.74|2756.34|2759.48|2757.08|2759.97|2757.57|2757.02|2754.62|0
1640619600000|2021-12-27 15:40:00|2759.23|2756.83|2759.23|2756.83|2759.97|2757.57|2757.75|2755.35|0
1640619900000|2021-12-27 15:45:00|2759.48|2757.08|2758.99|2756.59|2760.22|2757.82|2756.52|2754.12|0
1640620200000|2021-12-27 15:50:00|2759.23|2756.83|2758.74|2756.34|2760.22|2757.82|2758.49|2756.09|0
1640620500000|2021-12-27 15:55:00|2758.61|2756.21|2761.45|2759.05|2761.45|2759.05|2758.49|2756.09|0
1640620800000|2021-12-27 16:00:00|2762.19|2759.79|2763.42|2761.02|2763.42|2761.02|2760.46|2758.06|0
1640621100000|2021-12-27 16:05:00|2763.17|2760.77|2762.68|2760.28|2763.17|2760.77|2760.46|2758.06|0
1640621400000|2021-12-27 16:10:00|2762.43|2760.03|2763.66|2761.26|2764.4|2762|2762.18|2759.78|0
1640621700000|2021-12-27 16:15:00|2763.91|2761.51|2760.21|2757.81|2764.4|2762|2759.23|2756.83|0
1640622000000|2021-12-27 16:20:00|2760.46|2758.06|2760.21|2757.81|2761.2|2758.8|2758.24|2755.84|0
1640622300000|2021-12-27 16:25:00|2759.97|2757.57|2762.92|2760.52|2763.66|2761.26|2759.72|2757.32|0
1640622600000|2021-12-27 16:30:00|2762.67|2760.27|2761.2|2758.8|2762.92|2760.52|2760.7|2758.3|0
1640622900000|2021-12-27 16:35:00|2760.95|2758.55|2763.17|2760.77|2763.41|2761.01|2759.97|2757.57|0
1640623200000|2021-12-27 16:40:00|2762.67|2760.27|2762.67|2760.27|2763.41|2761.01|2761.93|2759.53|0
1640623500000|2021-12-27 16:45:00|2762.43|2760.03|2761.69|2759.29|2763.41|2761.01|2761.44|2759.04|0
1640623800000|2021-12-27 16:50:00|2761.44|2759.04|2762.43|2760.03|2762.92|2760.52|2761.19|2758.79|0
1640624100000|2021-12-27 16:55:00|2762.67|2760.27|2764.15|2761.75|2764.15|2761.75|2762.43|2760.03|0
1640624400000|2021-12-27 17:00:00|2763.9|2761.5|2766.12|2763.72|2766.36|2763.96|2763.9|2761.5|0
1640624700000|2021-12-27 17:05:00|2765.87|2763.47|2766.61|2764.21|2766.86|2764.46|2765.87|2763.47|0
1640625000000|2021-12-27 17:10:00|2766.12|2763.72|2766.86|2764.46|2767.1|2764.7|2764.89|2762.49|0
1640625300000|2021-12-27 17:15:00|2767.1|2764.7|2766.61|2764.21|2767.1|2764.7|2766.12|2763.72|0
1640625600000|2021-12-27 17:20:00|2766.86|2764.46|2767.1|2764.7|2767.35|2764.95|2765.87|2763.47|0
1640625900000|2021-12-27 17:25:00|2767.35|2764.95|2768.37|2765.97|2768.68|2766.28|2767.1|2764.7|0
1640626200000|2021-12-27 17:30:00|2768.49|2766.09|2767.88|2765.48|2769.11|2766.71|2766.89|2764.49|0
1640626500000|2021-12-27 17:35:00|2767.63|2765.23|2768.12|2765.72|2768.12|2765.72|2766.64|2764.24|0
1640626800000|2021-12-27 17:40:00|2767.88|2765.48|2768.37|2765.97|2768.37|2765.97|2766.64|2764.24|0
1640627100000|2021-12-27 17:45:00|2768.12|2765.72|2768.86|2766.46|2768.86|2766.46|2767.38|2764.98|0
1640627400000|2021-12-27 17:50:00|2768.61|2766.21|2769.35|2766.95|2769.6|2767.2|2768.37|2765.97|0
1640627700000|2021-12-27 17:55:00|2769.1|2766.7|2769.35|2766.95|2769.72|2767.32|2768.86|2766.46|0
1640628000000|2021-12-27 18:00:00|2769.22|2766.82|2768.86|2766.46|2769.22|2766.82|2768.12|2765.72|0
1640628300000|2021-12-27 18:05:00|2769.1|2766.7|2769.84|2767.44|2769.84|2767.44|2768.61|2766.21|0
1640628600000|2021-12-27 18:10:00|2769.6|2767.2|2770.33|2767.93|2770.33|2767.93|2768.61|2766.21|0
1640628900000|2021-12-27 18:15:00|2770.58|2768.18|2770.09|2767.69|2770.58|2768.18|2769.6|2767.2|0
1640629200000|2021-12-27 18:20:00|2769.84|2767.44|2771.56|2769.16|2771.56|2769.16|2769.59|2767.19|0
1640629500000|2021-12-27 18:25:00|2771.32|2768.92|2771.56|2769.16|2773.29|2770.89|2771.32|2768.92|0
1640629800000|2021-12-27 18:30:00|2771.81|2769.41|2771.07|2768.67|2771.81|2769.41|2770.7|2768.3|0
1640630100000|2021-12-27 18:35:00|2771.32|2768.92|2771.81|2769.41|2772.55|2770.15|2771.07|2768.67|0
1640630400000|2021-12-27 18:40:00|2772.05|2769.65|2772.05|2769.65|2772.3|2769.9|2771.32|2768.92|0
1640630700000|2021-12-27 18:45:00|2771.81|2769.41|2772.3|2769.9|2772.3|2769.9|2771.07|2768.67|0
1640631000000|2021-12-27 18:50:00|2772.05|2769.65|2773.04|2770.64|2773.28|2770.88|2772.05|2769.65|0
1640631300000|2021-12-27 18:55:00|2773.28|2770.88|2774.76|2772.36|2774.76|2772.36|2772.79|2770.39|0
1640631600000|2021-12-27 19:00:00|2774.52|2772.12|2774.27|2771.87|2774.52|2772.12|2772.3|2769.9|0
1640631900000|2021-12-27 19:05:00|2774.51|2772.11|2774.51|2772.11|2774.51|2772.11|2773.4|2771|0
1640632200000|2021-12-27 19:10:00|2774.27|2771.87|2774.51|2772.11|2775.01|2772.61|2773.77|2771.37|0
1640632500000|2021-12-27 19:15:00|2774.27|2771.87|2774.76|2772.36|2774.76|2772.36|2773.77|2771.37|0
1640632800000|2021-12-27 19:20:00|2774.51|2772.11|2775.74|2773.34|2776.24|2773.84|2774.51|2772.11|0
1640633100000|2021-12-27 19:25:00|2776.24|2773.84|2777.77|2775.37|2777.77|2775.37|2775.74|2773.34|0
1640633400000|2021-12-27 19:30:00|2777.53|2775.13|2776.79|2774.39|2777.53|2775.13|2776.54|2774.14|0
1640633700000|2021-12-27 19:35:00|2777.03|2774.63|2776.05|2773.65|2777.77|2775.37|2775.8|2773.4|0
1640634000000|2021-12-27 19:40:00|2776.29|2773.89|2774.08|2771.68|2777.28|2774.88|2774.08|2771.68|0
1640634300000|2021-12-27 19:45:00|2773.58|2771.18|2773.09|2770.69|2774.32|2771.92|2771.86|2769.46|0
1640634600000|2021-12-27 19:50:00|2773.34|2770.94|2772.11|2769.71|2773.34|2770.94|2771.61|2769.21|0
1640634900000|2021-12-27 19:55:00|2771.86|2769.46|2773.58|2771.18|2773.83|2771.43|2771.12|2768.72|0
1640635200000|2021-12-27 20:00:00|2773.34|2770.94|2772.11|2769.71|2773.34|2770.94|2771.12|2768.72|0
1640635500000|2021-12-27 20:05:00|2771.98|2769.58|2772.1|2769.7|2772.35|2769.95|2770.13|2767.73|0
1640635800000|2021-12-27 20:10:00|2771.86|2769.46|2771.37|2768.97|2771.86|2769.46|2770.13|2767.73|0
1640636100000|2021-12-27 20:15:00|2771.12|2768.72|2770.87|2768.47|2771.36|2768.96|2769.15|2766.75|0
1640636400000|2021-12-27 20:20:00|2770.63|2768.23|2771.36|2768.96|2772.1|2769.7|2769.64|2767.24|0
1640636700000|2021-12-27 20:25:00|2771.61|2769.21|2774.56|2772.16|2774.81|2772.41|2771.61|2769.21|0
1640637000000|2021-12-27 20:30:00|2774.81|2772.41|2775.06|2772.66|2775.8|2773.4|2774.81|2772.41|0
1640637300000|2021-12-27 20:35:00|2774.81|2772.41|2773.09|2770.69|2775.06|2772.66|2773.09|2770.69|0
1640637600000|2021-12-27 20:40:00|2773.33|2770.93|2777.52|2775.12|2777.76|2775.36|2773.09|2770.69|0
1640637900000|2021-12-27 20:45:00|2777.76|2775.36|2778.75|2776.35|2779.49|2777.09|2777.27|2774.87|0
1640638200000|2021-12-27 20:50:00|2779.24|2776.84|2781.95|2779.55|2782.69|2780.29|2777.76|2775.36|0
1640638500000|2021-12-27 20:55:00|2782.2|2779.8|2784.55|2782.15|2784.55|2782.15|2781.21|2778.81|0
1640638800000|2021-12-27 21:00:00|2785.29|2782.89|2785.04|2782.64|2785.78|2783.38|2785.04|2782.64|0
1640639100000|2021-12-27 21:05:00|2784.8|2782.4|2784.06|2781.66|2785.29|2782.89|2783.81|2781.41|0
1640639400000|2021-12-27 21:10:00|2784.31|2781.91|2783.07|2780.67|2784.31|2781.91|2783.07|2780.67|0
1640639700000|2021-12-27 21:15:00|2783.52|2780.72|2784.75|2781.95|2785|2782.2|2783.52|2780.72|0
1640640000000|2021-12-27 21:20:00|2784.5|2781.7|2784.26|2781.46|2784.75|2781.95|2784.26|2781.46|0
1640640300000|2021-12-27 21:25:00|2784.5|2781.7|2784.75|2781.95|2784.75|2781.95|2784.5|2781.7|0
1640640600000|2021-12-27 21:30:00|2785|2782.2|2785|2782.2|2785.24|2782.44|2784.5|2781.7|0
1640640900000|2021-12-27 21:35:00|2784.75|2781.95|2785.73|2782.93|2785.98|2783.18|2784.75|2781.95|0
1640641200000|2021-12-27 21:40:00|2785.49|2782.69|2784.99|2782.19|2785.73|2782.93|2784.75|2781.95|0
1640641500000|2021-12-27 21:45:00|2784.75|2781.95|2784.01|2781.21|2785.24|2782.44|2784.01|2781.21|0
1640641800000|2021-12-27 21:50:00|2784.25|2781.45|2785.24|2782.44|2785.49|2782.69|2784.25|2781.45|0
1640642100000|2021-12-27 21:55:00|2785.49|2782.69|2784.37|2781.57|2785.49|2782.69|2784.13|2781.33|0
1640642400000|2021-12-27 22:00:00|2784.08|2781.28|2783.57|2780.77|2784.4|2781.6|2782.92|2780.12|0
1640642700000|2021-12-27 22:05:00|2783.61|2780.81|2783.94|2781.14|2783.94|2781.14|2783.61|2780.81|0
1640643000000|2021-12-27 22:10:00|2783.9|2781.1|2783.61|2780.81|2783.9|2781.1|2783.57|2780.77|0
1640643300000|2021-12-27 22:15:00|2783.57|2780.77|2783.79|2780.99|2783.79|2780.99|2783.57|2780.77|0
1640643600000|2021-12-27 22:20:00|2783.75|2780.95|2783.61|2780.81|2783.79|2780.99|2783.36|2780.56|0
1640643900000|2021-12-27 22:25:00|2783.57|2780.77|2783.57|2780.77|2784.26|2781.46|2783.39|2780.59|0
1640644200000|2021-12-27 22:30:00|2783.61|2780.81|2783.61|2780.81|2783.9|2781.1|2783.5|2780.7|0
1640644500000|2021-12-27 22:35:00|2783.65|2780.85|2784.07|2781.27|2784.07|2781.27|2783.57|2780.77|0
1640644800000|2021-12-27 22:40:00|2784|2781.2|2783.68|2780.88|2784.15|2781.35|2783.68|2780.88|0
1640645100000|2021-12-27 22:45:00|2783.75|2780.95|2783.68|2780.88|2783.75|2780.95|2783.68|2780.88|0
1640645400000|2021-12-27 22:50:00|2783.65|2780.85|2783.54|2780.74|2783.75|2780.95|2783.54|2780.74|0
1640645700000|2021-12-27 22:55:00|2783.46|2780.66|2783.39|2780.59|2783.61|2780.81|2783.39|2780.59|0
1640646000000|2021-12-27 23:00:00|2782.4|2779.6|2784.12|2781.32|2784.74|2781.94|2782.4|2779.6|0
1640646300000|2021-12-27 23:05:00|2784.25|2781.45|2783.02|2780.22|2784.61|2781.81|2782.77|2779.97|0
1640646600000|2021-12-27 23:10:00|2783.26|2780.46|2783.01|2780.21|2783.75|2780.95|2782.77|2779.97|0
1640646900000|2021-12-27 23:15:00|2783.26|2780.46|2783.01|2780.21|2783.75|2780.95|2783.01|2780.21|0
1640647200000|2021-12-27 23:20:00|2782.89|2780.09|2781.78|2778.98|2783.26|2780.46|2781.54|2778.74|0
1640647500000|2021-12-27 23:25:00|2781.54|2778.74|2781.16|2778.36|2782.03|2779.23|2780.3|2777.5|0
1640647800000|2021-12-27 23:30:00|2781.04|2778.24|2782.03|2779.23|2782.03|2779.23|2781.04|2778.24|0
1640648100000|2021-12-27 23:35:00|2781.9|2779.1|2781.29|2778.49|2782.03|2779.23|2781.29|2778.49|0
1640648400000|2021-12-27 23:40:00|2781.16|2778.36|2780.8|2778|2781.65|2778.85|2780.55|2777.75|0
1640648700000|2021-12-27 23:45:00|2780.3|2777.5|2780.79|2777.99|2781.29|2778.49|2780.3|2777.5|0
1640649000000|2021-12-27 23:50:00|2780.67|2777.87|2780.67|2777.87|2780.79|2777.99|2780.3|2777.5|0
1640649300000|2021-12-27 23:55:00|2780.55|2777.75|2780.55|2777.75|2781.04|2778.24|2780.42|2777.62|0
1640649600000|2021-12-28 00:00:00|2780.79|2777.99|2779.07|2776.27|2780.79|2777.99|2778.58|2775.78|0
1640649900000|2021-12-28 00:05:00|2778.82|2776.02|2778.08|2775.28|2779.56|2776.76|2777.59|2774.79|0
1640650200000|2021-12-28 00:10:00|2777.84|2775.04|2777.34|2774.54|2778.82|2776.02|2777.34|2774.54|0
1640650500000|2021-12-28 00:15:00|2777.46|2774.66|2778.33|2775.53|2778.82|2776.02|2777.46|2774.66|0
1640650800000|2021-12-28 00:20:00|2778.58|2775.78|2780.54|2777.74|2780.79|2777.99|2778.2|2775.4|0
1640651100000|2021-12-28 00:25:00|2780.79|2777.99|2781.28|2778.48|2781.28|2778.48|2779.81|2777.01|0
1640651400000|2021-12-28 00:30:00|2781.53|2778.73|2780.54|2777.74|2781.53|2778.73|2780.3|2777.5|0
1640651700000|2021-12-28 00:35:00|2780.3|2777.5|2780.3|2777.5|2780.66|2777.86|2779.56|2776.76|0
1640652000000|2021-12-28 00:40:00|2780.54|2777.74|2782.02|2779.22|2782.02|2779.22|2779.8|2777|0
1640652300000|2021-12-28 00:45:00|2781.77|2778.97|2781.03|2778.23|2782.76|2779.96|2781.03|2778.23|0
1640652600000|2021-12-28 00:50:00|2780.79|2777.99|2781.03|2778.23|2781.28|2778.48|2780.3|2777.5|0
1640652900000|2021-12-28 00:55:00|2781.28|2778.48|2782.02|2779.22|2782.51|2779.71|2781.28|2778.48|0
1640653200000|2021-12-28 01:00:00|2782.51|2779.71|2781.28|2778.48|2782.51|2779.71|2780.79|2777.99|0
1640653500000|2021-12-28 01:05:00|2781.15|2778.35|2780.54|2777.74|2781.28|2778.48|2779.56|2776.76|0
1640653800000|2021-12-28 01:10:00|2780.29|2777.49|2780.54|2777.74|2781.03|2778.23|2780.05|2777.25|0
1640654100000|2021-12-28 01:15:00|2780.29|2777.49|2779.06|2776.26|2781.03|2778.23|2778.08|2775.28|0
1640654400000|2021-12-28 01:20:00|2778.82|2776.02|2778.81|2776.01|2779.06|2776.26|2778.32|2775.52|0
1640654700000|2021-12-28 01:25:00|2778.57|2775.77|2777.95|2775.15|2778.57|2775.77|2777.58|2774.78|0
1640655000000|2021-12-28 01:30:00|2778.08|2775.28|2777.83|2775.03|2778.57|2775.77|2777.34|2774.54|0
1640655300000|2021-12-28 01:35:00|2778.07|2775.27|2778.81|2776.01|2779.31|2776.51|2777.83|2775.03|0
1640655600000|2021-12-28 01:40:00|2778.57|2775.77|2779.55|2776.75|2779.55|2776.75|2778.32|2775.52|0
1640655900000|2021-12-28 01:45:00|2779.31|2776.51|2778.32|2775.52|2779.31|2776.51|2778.07|2775.27|0
1640656200000|2021-12-28 01:50:00|2778.19|2775.39|2779.8|2777|2779.8|2777|2777.21|2774.41|0
1640656500000|2021-12-28 01:55:00|2780.04|2777.24|2779.06|2776.26|2780.16|2777.36|2778.81|2776.01|0
1640656800000|2021-12-28 02:00:00|2778.81|2776.01|2777.83|2775.03|2779.18|2776.38|2777.58|2774.78|0
1640657100000|2021-12-28 02:05:00|2778.07|2775.27|2778.56|2775.76|2778.56|2775.76|2777.83|2775.03|0
1640657400000|2021-12-28 02:10:00|2778.81|2776.01|2778.07|2775.27|2779.06|2776.26|2777.94|2775.14|0
1640657700000|2021-12-28 02:15:00|2778.19|2775.39|2776.1|2773.3|2778.43|2775.63|2776.1|2773.3|0
1640658000000|2021-12-28 02:20:00|2776.35|2773.55|2776.35|2773.55|2776.96|2774.16|2776.1|2773.3|0
1640658300000|2021-12-28 02:25:00|2776.22|2773.42|2777.08|2774.28|2777.08|2774.28|2775.85|2773.05|0
1640658600000|2021-12-28 02:30:00|2776.96|2774.16|2776.84|2774.04|2777.33|2774.53|2776.59|2773.79|0
1640658900000|2021-12-28 02:35:00|2776.96|2774.16|2777.58|2774.78|2777.82|2775.02|2776.84|2774.04|0
1640659200000|2021-12-28 02:40:00|2777.82|2775.02|2778.56|2775.76|2778.56|2775.76|2777.58|2774.78|0
1640659500000|2021-12-28 02:45:00|2778.68|2775.88|2778.07|2775.27|2779.05|2776.25|2778.07|2775.27|0
1640659800000|2021-12-28 02:50:00|2778.31|2775.51|2778.07|2775.27|2778.68|2775.88|2778.07|2775.27|0
1640660100000|2021-12-28 02:55:00|2778.18|2775.38|2777.82|2775.02|2778.31|2775.51|2777.82|2775.02|0
1640660400000|2021-12-28 03:00:00|2778.07|2775.27|2778.31|2775.51|2778.8|2776|2777.57|2774.77|0
1640660700000|2021-12-28 03:05:00|2778.56|2775.76|2778.56|2775.76|2778.8|2776|2778.07|2775.27|0
1640661000000|2021-12-28 03:10:00|2778.31|2775.51|2777.57|2774.77|2778.31|2775.51|2777.08|2774.28|0
1640661300000|2021-12-28 03:15:00|2777.69|2774.89|2777.08|2774.28|2777.82|2775.02|2777.08|2774.28|0
1640661600000|2021-12-28 03:20:00|2777.2|2774.4|2777.08|2774.28|2777.33|2774.53|2776.83|2774.03|0
1640661900000|2021-12-28 03:25:00|2777.32|2774.52|2777.57|2774.77|2777.82|2775.02|2777.08|2774.28|0
1640662200000|2021-12-28 03:30:00|2777.82|2775.02|2777.57|2774.77|2778.31|2775.51|2777.57|2774.77|0
1640662500000|2021-12-28 03:35:00|2777.44|2774.64|2778.43|2775.63|2778.55|2775.75|2777.44|2774.64|0
1640662800000|2021-12-28 03:40:00|2778.55|2775.75|2778.8|2776|2779.29|2776.49|2778.43|2775.63|0
1640663100000|2021-12-28 03:45:00|2778.55|2775.75|2779.54|2776.74|2779.54|2776.74|2778.55|2775.75|0
1640663400000|2021-12-28 03:50:00|2779.29|2776.49|2778.8|2776|2779.29|2776.49|2778.8|2776|0
1640663700000|2021-12-28 03:55:00|2778.67|2775.87|2779.04|2776.24|2779.04|2776.24|2778.55|2775.75|0
1640664000000|2021-12-28 04:00:00|2778.8|2776|2778.55|2775.75|2779.04|2776.24|2778.55|2775.75|0
1640664300000|2021-12-28 04:05:00|2778.31|2775.51|2778.8|2776|2778.8|2776|2778.3|2775.5|0
1640664600000|2021-12-28 04:10:00|2778.92|2776.12|2779.04|2776.24|2779.04|2776.24|2778.55|2775.75|0
1640664900000|2021-12-28 04:15:00|2778.91|2776.11|2779.41|2776.61|2779.53|2776.73|2778.8|2776|0
1640665200000|2021-12-28 04:20:00|2779.53|2776.73|2779.04|2776.24|2779.53|2776.73|2778.8|2776|0
1640665500000|2021-12-28 04:25:00|2778.91|2776.11|2779.78|2776.98|2780.03|2777.23|2778.91|2776.11|0
1640665800000|2021-12-28 04:30:00|2780.03|2777.23|2780.27|2777.47|2780.76|2777.96|2779.78|2776.98|0
1640666100000|2021-12-28 04:35:00|2780.52|2777.72|2780.03|2777.23|2780.52|2777.72|2779.78|2776.98|0
1640666400000|2021-12-28 04:40:00|2780.02|2777.22|2780.02|2777.22|2780.27|2777.47|2779.78|2776.98|0
1640666700000|2021-12-28 04:45:00|2779.78|2776.98|2779.78|2776.98|2780.02|2777.22|2779.78|2776.98|0
1640667000000|2021-12-28 04:50:00|2779.53|2776.73|2779.78|2776.98|2779.78|2776.98|2779.4|2776.6|0
1640667300000|2021-12-28 04:55:00|2780.02|2777.22|2779.53|2776.73|2780.02|2777.22|2779.53|2776.73|0
1640667600000|2021-12-28 05:00:00|2779.28|2776.48|2779.28|2776.48|2779.53|2776.73|2778.79|2775.99|0
1640667900000|2021-12-28 05:05:00|2779.04|2776.24|2779.28|2776.48|2779.53|2776.73|2779.04|2776.24|0
1640668200000|2021-12-28 05:10:00|2779.53|2776.73|2780.27|2777.47|2780.51|2777.71|2779.53|2776.73|0
1640668500000|2021-12-28 05:15:00|2780.39|2777.59|2780.02|2777.22|2780.39|2777.59|2779.77|2776.97|0
1640668800000|2021-12-28 05:20:00|2780.14|2777.34|2779.77|2776.97|2780.27|2777.47|2779.53|2776.73|0
1640669100000|2021-12-28 05:25:00|2780.02|2777.22|2779.77|2776.97|2780.02|2777.22|2779.28|2776.48|0
1640669400000|2021-12-28 05:30:00|2779.65|2776.85|2780.02|2777.22|2780.02|2777.22|2779.53|2776.73|0
1640669700000|2021-12-28 05:35:00|2779.89|2777.09|2781.5|2778.7|2781.5|2778.7|2779.89|2777.09|0
1640670000000|2021-12-28 05:40:00|2781.61|2778.81|2781.25|2778.45|2781.74|2778.94|2781.25|2778.45|0
1640670300000|2021-12-28 05:45:00|2781.5|2778.7|2781.99|2779.19|2781.99|2779.19|2781.25|2778.45|0
1640670600000|2021-12-28 05:50:00|2782.23|2779.43|2782.97|2780.17|2782.97|2780.17|2782.23|2779.43|0
1640670900000|2021-12-28 05:55:00|2782.73|2779.93|2783.22|2780.42|2783.46|2780.66|2782.73|2779.93|0
1640671200000|2021-12-28 06:00:00|2783.71|2780.91|2783.46|2780.66|2784.2|2781.4|2782.48|2779.68|0
1640671500000|2021-12-28 06:05:00|2783.22|2780.42|2781|2778.2|2783.22|2780.42|2781|2778.2|0
1640671800000|2021-12-28 06:10:00|2780.75|2777.95|2780.26|2777.46|2781.25|2778.45|2780.26|2777.46|0
1640672100000|2021-12-28 06:15:00|2780.51|2777.71|2781|2778.2|2781.98|2779.18|2780.51|2777.71|0
1640672400000|2021-12-28 06:20:00|2781.25|2778.45|2781.25|2778.45|2781.74|2778.94|2781.25|2778.45|0
1640672700000|2021-12-28 06:25:00|2781.36|2778.56|2782.72|2779.92|2782.72|2779.92|2781.24|2778.44|0
1640673000000|2021-12-28 06:30:00|2782.97|2780.17|2782.72|2779.92|2782.97|2780.17|2781.98|2779.18|0
1640673300000|2021-12-28 06:35:00|2782.59|2779.79|2782.23|2779.43|2782.97|2780.17|2782.23|2779.43|0
1640673600000|2021-12-28 06:40:00|2782.47|2779.67|2782.97|2780.17|2782.97|2780.17|2782.35|2779.55|0
1640673900000|2021-12-28 06:45:00|2782.47|2779.67|2782.23|2779.43|2782.72|2779.92|2782.23|2779.43|0
1640674200000|2021-12-28 06:50:00|2782.59|2779.79|2782.23|2779.43|2782.97|2780.17|2781.85|2779.05|0
1640674500000|2021-12-28 06:55:00|2782.1|2779.3|2783.46|2780.66|2783.7|2780.9|2781.98|2779.18|0
1640674800000|2021-12-28 07:00:00|2783.33|2780.53|2781.49|2778.69|2783.95|2781.15|2781.24|2778.44|0
1640675100000|2021-12-28 07:05:00|2781.24|2778.44|2782.23|2779.43|2782.47|2779.67|2780.99|2778.19|0
1640675400000|2021-12-28 07:10:00|2782.1|2779.3|2781.98|2779.18|2782.96|2780.16|2781.73|2778.93|0
1640675700000|2021-12-28 07:15:00|2782.22|2779.42|2781.85|2779.05|2782.22|2779.42|2781.73|2778.93|0
1640676000000|2021-12-28 07:20:00|2781.98|2779.18|2781.24|2778.44|2781.98|2779.18|2781.24|2778.44|0
1640676300000|2021-12-28 07:25:00|2781.36|2778.56|2780.75|2777.95|2781.36|2778.56|2780.75|2777.95|0
1640676600000|2021-12-28 07:30:00|2780.5|2777.7|2779.51|2776.71|2780.75|2777.95|2779.27|2776.47|0
1640676900000|2021-12-28 07:35:00|2779.63|2776.83|2778.77|2775.97|2779.76|2776.96|2778.77|2775.97|0
1640677200000|2021-12-28 07:40:00|2779.02|2776.22|2777.54|2774.74|2779.02|2776.22|2777.54|2774.74|0
1640677500000|2021-12-28 07:45:00|2777.79|2774.99|2779.02|2776.22|2779.02|2776.22|2777.54|2774.74|0
1640677800000|2021-12-28 07:50:00|2779.14|2776.34|2778.53|2775.73|2779.88|2777.08|2778.03|2775.23|0
1640678100000|2021-12-28 07:55:00|2778.77|2775.97|2779.51|2776.71|2779.76|2776.96|2778.28|2775.48|0
1640678400000|2021-12-28 08:00:00|2779.76|2776.96|2779.51|2776.71|2780.5|2777.7|2779.02|2776.22|0
1640678700000|2021-12-28 08:05:00|2779.06|2776.66|2781.95|2779.55|2781.95|2779.55|2779.06|2776.66|0
1640679000000|2021-12-28 08:10:00|2781.7|2779.3|2781.21|2778.81|2781.95|2779.55|2781.21|2778.81|0
1640679300000|2021-12-28 08:15:00|2781.33|2778.93|2782.19|2779.79|2782.93|2780.53|2781.21|2778.81|0
1640679600000|2021-12-28 08:20:00|2781.95|2779.55|2782.19|2779.79|2782.69|2780.29|2781.7|2779.3|0
1640679900000|2021-12-28 08:25:00|2782.44|2780.04|2787.36|2784.96|2788.84|2786.44|2782.19|2779.79|0
1640680200000|2021-12-28 08:30:00|2787.61|2785.21|2786.38|2783.98|2787.61|2785.21|2785.39|2782.99|0
1640680500000|2021-12-28 08:35:00|2786.13|2783.73|2784.65|2782.25|2786.13|2783.73|2783.92|2781.52|0
1640680800000|2021-12-28 08:40:00|2784.53|2782.13|2785.64|2783.24|2786.62|2784.22|2784.41|2782.01|0
1640681100000|2021-12-28 08:45:00|2785.89|2783.49|2787.61|2785.21|2788.35|2785.95|2785.89|2783.49|0
1640681400000|2021-12-28 08:50:00|2787.36|2784.96|2789.09|2786.69|2789.58|2787.18|2787.12|2784.72|0
1640681700000|2021-12-28 08:55:00|2789.33|2786.93|2790.19|2787.79|2790.81|2788.41|2788.35|2785.95|0
1640682000000|2021-12-28 09:00:00|2790.32|2787.92|2791.17|2788.77|2791.3|2788.9|2788.84|2786.44|0
1640682300000|2021-12-28 09:05:00|2791.3|2788.9|2792.04|2789.64|2792.65|2790.25|2790.56|2788.16|0
1640682600000|2021-12-28 09:10:00|2791.79|2789.39|2793.76|2791.36|2794.01|2791.61|2791.3|2788.9|0
1640682900000|2021-12-28 09:15:00|2793.52|2791.12|2792.78|2790.38|2793.76|2791.36|2791.79|2789.39|0
1640683200000|2021-12-28 09:20:00|2793.02|2790.62|2795.49|2793.09|2795.49|2793.09|2792.78|2790.38|0
1640683500000|2021-12-28 09:25:00|2795.36|2792.96|2794.75|2792.35|2795.49|2793.09|2794.75|2792.35|0
1640683800000|2021-12-28 09:30:00|2794.5|2792.1|2794.5|2792.1|2795.24|2792.84|2793.76|2791.36|0
1640684100000|2021-12-28 09:35:00|2794.25|2791.85|2796.22|2793.82|2796.47|2794.07|2794.25|2791.85|0
1640684400000|2021-12-28 09:40:00|2795.98|2793.58|2795.73|2793.33|2796.22|2793.82|2794.99|2792.59|0
1640684700000|2021-12-28 09:45:00|2794.99|2792.59|2794.25|2791.85|2795.36|2792.96|2793.76|2791.36|0
1640685000000|2021-12-28 09:50:00|2794.01|2791.61|2794.99|2792.59|2795.24|2792.84|2793.51|2791.11|0
1640685300000|2021-12-28 09:55:00|2794.74|2792.34|2795.85|2793.45|2796.22|2793.82|2794.74|2792.34|0
1640685600000|2021-12-28 10:00:00|2795.98|2793.58|2796.71|2794.31|2796.96|2794.56|2795.85|2793.45|0
1640685900000|2021-12-28 10:05:00|2796.96|2794.56|2798.44|2796.04|2798.44|2796.04|2796.96|2794.56|0
1640686200000|2021-12-28 10:10:00|2798.19|2795.79|2798.73|2796.33|2798.73|2796.33|2797.7|2795.3|0
1640686500000|2021-12-28 10:15:00|2798.6|2796.2|2798.97|2796.57|2799.22|2796.82|2798.24|2795.84|0
1640686800000|2021-12-28 10:20:00|2798.73|2796.33|2797.5|2795.1|2798.73|2796.33|2797.25|2794.85|0
1640687100000|2021-12-28 10:25:00|2797.74|2795.34|2795.77|2793.37|2797.74|2795.34|2795.53|2793.13|0
1640687400000|2021-12-28 10:30:00|2795.53|2793.13|2797.99|2795.59|2797.99|2795.59|2795.28|2792.88|0
1640687700000|2021-12-28 10:35:00|2797.74|2795.34|2797|2794.6|2797.99|2795.59|2796.51|2794.11|0
1640688000000|2021-12-28 10:40:00|2796.76|2794.36|2796.76|2794.36|2797.25|2794.85|2796.76|2794.36|0
1640688300000|2021-12-28 10:45:00|2796.63|2794.23|2795.52|2793.12|2796.63|2794.23|2795.52|2793.12|0
1640688600000|2021-12-28 10:50:00|2795.64|2793.24|2795.28|2792.88|2795.77|2793.37|2795.03|2792.63|0
1640688900000|2021-12-28 10:55:00|2795.15|2792.75|2796.75|2794.35|2796.75|2794.35|2794.78|2792.38|0
1640689200000|2021-12-28 11:00:00|2797|2794.6|2795.77|2793.37|2797|2794.6|2795.52|2793.12|0
1640689500000|2021-12-28 11:05:00|2796.01|2793.61|2795.52|2793.12|2796.01|2793.61|2795.28|2792.88|0
1640689800000|2021-12-28 11:10:00|2795.77|2793.37|2796.01|2793.61|2796.01|2793.61|2795.28|2792.88|0
1640690100000|2021-12-28 11:15:00|2795.89|2793.49|2796.87|2794.47|2797|2794.6|2795.89|2793.49|0
1640690400000|2021-12-28 11:20:00|2797|2794.6|2797|2794.6|2797.24|2794.84|2796.75|2794.35|0
1640690700000|2021-12-28 11:25:00|2797.12|2794.72|2797|2794.6|2797.24|2794.84|2796.5|2794.1|0
1640691000000|2021-12-28 11:30:00|2796.75|2794.35|2796.26|2793.86|2796.75|2794.35|2796.26|2793.86|0
1640691300000|2021-12-28 11:35:00|2796.38|2793.98|2795.52|2793.12|2796.5|2794.1|2795.27|2792.87|0
1640691600000|2021-12-28 11:40:00|2795.27|2792.87|2795.03|2792.63|2795.27|2792.87|2793.79|2791.39|0
1640691900000|2021-12-28 11:45:00|2795.27|2792.87|2795.27|2792.87|2795.52|2793.12|2794.9|2792.5|0
1640692200000|2021-12-28 11:50:00|2794.78|2792.38|2794.78|2792.38|2795.02|2792.62|2794.53|2792.13|0
1640692500000|2021-12-28 11:55:00|2794.53|2792.13|2794.28|2791.88|2794.53|2792.13|2793.55|2791.15|0
1640692800000|2021-12-28 12:00:00|2794.04|2791.64|2794.53|2792.13|2794.9|2792.5|2793.3|2790.9|0
1640693100000|2021-12-28 12:05:00|2794.78|2792.38|2794.78|2792.38|2795.02|2792.62|2794.28|2791.88|0
1640693400000|2021-12-28 12:10:00|2794.89|2792.49|2796.01|2793.61|2796.01|2793.61|2794.89|2792.49|0
1640693700000|2021-12-28 12:15:00|2796.13|2793.73|2796.5|2794.1|2796.5|2794.1|2796.01|2793.61|0
1640694000000|2021-12-28 12:20:00|2796.62|2794.22|2797.24|2794.84|2797.98|2795.58|2796.5|2794.1|0
1640694300000|2021-12-28 12:25:00|2797.48|2795.08|2796.99|2794.59|2797.73|2795.33|2796.99|2794.59|0
1640694600000|2021-12-28 12:30:00|2796.86|2794.46|2797.35|2794.95|2797.98|2795.58|2796.86|2794.46|0
1640694900000|2021-12-28 12:35:00|2797.24|2794.84|2796.74|2794.34|2797.73|2795.33|2796.74|2794.34|0
1640695200000|2021-12-28 12:40:00|2796.99|2794.59|2797.97|2795.57|2797.97|2795.57|2796.99|2794.59|0
1640695500000|2021-12-28 12:45:00|2797.73|2795.33|2797.48|2795.08|2797.97|2795.57|2796.99|2794.59|0
1640695800000|2021-12-28 12:50:00|2797.73|2795.33|2797.97|2795.57|2798.47|2796.07|2797.23|2794.83|0
1640696100000|2021-12-28 12:55:00|2797.73|2795.33|2796.74|2794.34|2797.73|2795.33|2796.74|2794.34|0
1640696400000|2021-12-28 13:00:00|2796.99|2794.59|2797.73|2795.33|2797.97|2795.57|2796.74|2794.34|0
1640696700000|2021-12-28 13:05:00|2797.84|2795.44|2797.23|2794.83|2797.84|2795.44|2796.99|2794.59|0
1640697000000|2021-12-28 13:10:00|2797.48|2795.08|2795.51|2793.11|2797.48|2795.08|2795.51|2793.11|0
1640697300000|2021-12-28 13:15:00|2795.75|2793.35|2796|2793.6|2796|2793.6|2795.02|2792.62|0
1640697600000|2021-12-28 13:20:00|2795.75|2793.35|2796.49|2794.09|2796.49|2794.09|2795.75|2793.35|0
1640697900000|2021-12-28 13:25:00|2796.25|2793.85|2796|2793.6|2796.49|2794.09|2796|2793.6|0
1640698200000|2021-12-28 13:30:00|2795.75|2793.35|2796|2793.6|2796|2793.6|2795.26|2792.86|0
1640698500000|2021-12-28 13:35:00|2796.24|2793.84|2796.49|2794.09|2796.98|2794.58|2796.24|2793.84|0
1640698800000|2021-12-28 13:40:00|2796.24|2793.84|2797.72|2795.32|2797.72|2795.32|2796.24|2793.84|0
1640699100000|2021-12-28 13:45:00|2797.84|2795.44|2796|2793.6|2797.84|2795.44|2796|2793.6|0
1640699400000|2021-12-28 13:50:00|2796.24|2793.84|2793.04|2790.64|2796.74|2794.34|2792.67|2790.27|0
1640699700000|2021-12-28 13:55:00|2793.29|2790.89|2791.07|2788.67|2794.03|2791.63|2790.82|2788.42|0
1640700000000|2021-12-28 14:00:00|2791.32|2788.92|2789.59|2787.19|2791.81|2789.41|2789.1|2786.7|0
1640700300000|2021-12-28 14:05:00|2789.35|2786.95|2786.88|2784.48|2789.84|2787.44|2786.39|2783.99|0
1640700600000|2021-12-28 14:10:00|2787.13|2784.73|2788.85|2786.45|2789.59|2787.19|2786.88|2784.48|0
1640700900000|2021-12-28 14:15:00|2788.36|2785.96|2791.07|2788.67|2791.31|2788.91|2788.36|2785.96|0
1640701200000|2021-12-28 14:20:00|2791.31|2788.91|2789.1|2786.7|2791.56|2789.16|2788.97|2786.57|0
1640701500000|2021-12-28 14:25:00|2789.84|2787.44|2789.1|2786.7|2790.08|2787.68|2787.13|2784.73|0
1640701800000|2021-12-28 14:30:00|2789.34|2786.94|2790.33|2787.93|2790.33|2787.93|2786.39|2783.99|0
1640702100000|2021-12-28 14:35:00|2790.82|2788.42|2786.46|2784.06|2790.82|2788.42|2784.09|2781.69|0
1640702400000|2021-12-28 14:40:00|2786.21|2783.81|2792.12|2789.72|2793.35|2790.95|2786.21|2783.81|0
1640702700000|2021-12-28 14:45:00|2790.89|2788.49|2790.64|2788.24|2793.11|2790.71|2787.44|2785.04|0
1640703000000|2021-12-28 14:50:00|2790.15|2787.75|2795.08|2792.68|2795.08|2792.68|2788.67|2786.27|0
1640703300000|2021-12-28 14:55:00|2794.58|2792.18|2796.31|2793.91|2799.51|2797.11|2794.34|2791.94|0
1640703600000|2021-12-28 15:00:00|2796.55|2794.15|2798.03|2795.63|2798.77|2796.37|2794.58|2792.18|0
1640703900000|2021-12-28 15:05:00|2797.78|2795.38|2786.7|2784.3|2798.03|2795.63|2786.7|2784.3|0
1640704200000|2021-12-28 15:10:00|2786.45|2784.05|2787.93|2785.53|2791.38|2788.98|2785.96|2783.56|0
1640704500000|2021-12-28 15:15:00|2788.18|2785.78|2784.24|2781.84|2789.66|2787.26|2784.24|2781.84|0
1640704800000|2021-12-28 15:20:00|2783.25|2780.85|2789.65|2787.25|2790.39|2787.99|2783.25|2780.85|0
1640705100000|2021-12-28 15:25:00|2789.9|2787.5|2790.88|2788.48|2792.61|2790.21|2788.18|2785.78|0
1640705400000|2021-12-28 15:30:00|2791.13|2788.73|2793.59|2791.19|2793.84|2791.44|2788.91|2786.51|0
1640705700000|2021-12-28 15:35:00|2793.71|2791.31|2791.38|2788.98|2795.81|2793.41|2790.88|2788.48|0
1640706000000|2021-12-28 15:40:00|2791.62|2789.22|2790.64|2788.24|2793.1|2790.7|2787.93|2785.53|0
1640706300000|2021-12-28 15:45:00|2790.14|2787.74|2791.87|2789.47|2793.1|2790.7|2788.91|2786.51|0
1640706600000|2021-12-28 15:50:00|2791.62|2789.22|2789.16|2786.76|2793.35|2790.95|2788.78|2786.38|0
1640706900000|2021-12-28 15:55:00|2788.91|2786.51|2789.9|2787.5|2791.13|2788.73|2788.91|2786.51|0
1640707200000|2021-12-28 16:00:00|2790.14|2787.74|2792.85|2790.45|2792.85|2790.45|2788.91|2786.51|0
1640707500000|2021-12-28 16:05:00|2792.61|2790.21|2789.65|2787.25|2792.85|2790.45|2789.65|2787.25|0
1640707800000|2021-12-28 16:10:00|2789.4|2787|2789.33|2786.93|2790.88|2788.48|2789.08|2786.68|0
1640708100000|2021-12-28 16:15:00|2789.08|2786.68|2787.6|2785.2|2789.33|2786.93|2787.11|2784.71|0
1640708400000|2021-12-28 16:20:00|2787.47|2785.07|2787.11|2784.71|2790.31|2787.91|2786.12|2783.72|0
1640708700000|2021-12-28 16:25:00|2786.86|2784.46|2787.6|2785.2|2787.85|2785.45|2783.66|2781.26|0
1640709000000|2021-12-28 16:30:00|2788.59|2786.19|2787.6|2785.2|2788.59|2786.19|2784.89|2782.49|0
1640709300000|2021-12-28 16:35:00|2787.11|2784.71|2786.86|2784.46|2787.11|2784.71|2784.64|2782.24|0
1640709600000|2021-12-28 16:40:00|2786.61|2784.21|2785.63|2783.23|2787.6|2785.2|2784.64|2782.24|0
1640709900000|2021-12-28 16:45:00|2785.38|2782.98|2787.85|2785.45|2788.09|2785.69|2784.64|2782.24|0
1640710200000|2021-12-28 16:50:00|2787.6|2785.2|2792.28|2789.88|2792.52|2790.12|2787.6|2785.2|0
1640710500000|2021-12-28 16:55:00|2792.03|2789.63|2792.15|2789.75|2793.26|2790.86|2791.54|2789.14|0
1640710800000|2021-12-28 17:00:00|2792.28|2789.88|2791.05|2788.65|2792.52|2790.12|2789.57|2787.17|0
1640711100000|2021-12-28 17:05:00|2791.29|2788.89|2788.83|2786.43|2791.29|2788.89|2788.09|2785.69|0
1640711400000|2021-12-28 17:10:00|2788.58|2786.18|2787.84|2785.44|2789.32|2786.92|2786.86|2784.46|0
1640711700000|2021-12-28 17:15:00|2788.09|2785.69|2786.86|2784.46|2788.09|2785.69|2785.87|2783.47|0
1640712000000|2021-12-28 17:20:00|2786.61|2784.21|2786.86|2784.46|2787.1|2784.7|2785.38|2782.98|0
1640712300000|2021-12-28 17:25:00|2786.61|2784.21|2780.45|2778.05|2787.35|2784.95|2779.96|2777.56|0
1640712600000|2021-12-28 17:30:00|2780.32|2777.92|2772.57|2770.17|2782.18|2779.78|2772.57|2770.17|0
1640712900000|2021-12-28 17:35:00|2773.06|2770.66|2775.28|2772.88|2776.51|2774.11|2773.06|2770.66|0
1640713200000|2021-12-28 17:40:00|2775.15|2772.75|2775.28|2772.88|2776.02|2773.62|2774.54|2772.14|0
1640713500000|2021-12-28 17:45:00|2775.53|2773.13|2775.03|2772.63|2776.02|2773.62|2773.31|2770.91|0
1640713800000|2021-12-28 17:50:00|2774.79|2772.39|2777.99|2775.59|2778.73|2776.33|2774.17|2771.77|0
1640714100000|2021-12-28 17:55:00|2778.23|2775.83|2779.59|2777.19|2780.33|2777.93|2778.23|2775.83|0
1640714400000|2021-12-28 18:00:00|2779.22|2776.82|2781.56|2779.16|2781.56|2779.16|2777.62|2775.22|0
1640714700000|2021-12-28 18:05:00|2781.32|2778.92|2780.82|2778.42|2781.56|2779.16|2779.59|2777.19|0
1640715000000|2021-12-28 18:10:00|2780.58|2778.18|2779.59|2777.19|2781.32|2778.92|2779.1|2776.7|0
1640715300000|2021-12-28 18:15:00|2779.84|2777.44|2778.48|2776.08|2781.32|2778.92|2778.36|2775.96|0
1640715600000|2021-12-28 18:20:00|2778.61|2776.21|2778.11|2775.71|2780.08|2777.68|2776.39|2773.99|0
1640715900000|2021-12-28 18:25:00|2778.36|2775.96|2780.58|2778.18|2780.82|2778.42|2776.64|2774.24|0
1640716200000|2021-12-28 18:30:00|2780.08|2777.68|2778.85|2776.45|2781.31|2778.91|2778.85|2776.45|0
1640716500000|2021-12-28 18:35:00|2779.1|2776.7|2777.87|2775.47|2779.84|2777.44|2777.62|2775.22|0
1640716800000|2021-12-28 18:40:00|2777.62|2775.22|2777.62|2775.22|2780.57|2778.17|2777.24|2774.84|0
1640717100000|2021-12-28 18:45:00|2777.37|2774.97|2779.34|2776.94|2779.34|2776.94|2777.13|2774.73|0
1640717400000|2021-12-28 18:50:00|2779.1|2776.7|2780.08|2777.68|2780.82|2778.42|2779.1|2776.7|0
1640717700000|2021-12-28 18:55:00|2780.33|2777.93|2783.53|2781.13|2783.53|2781.13|2779.59|2777.19|0
1640718000000|2021-12-28 19:00:00|2783.04|2780.64|2774.66|2772.26|2783.53|2781.13|2774.66|2772.26|0
1640718300000|2021-12-28 19:05:00|2774.91|2772.51|2774.41|2772.01|2777.12|2774.72|2774.41|2772.01|0
1640718600000|2021-12-28 19:10:00|2774.66|2772.26|2775.65|2773.25|2775.65|2773.25|2774.41|2772.01|0
1640718900000|2021-12-28 19:15:00|2775.89|2773.49|2777.12|2774.72|2779.09|2776.69|2775.89|2773.49|0
1640719200000|2021-12-28 19:20:00|2777.37|2774.97|2778.6|2776.2|2779.58|2777.18|2777.12|2774.72|0
1640719500000|2021-12-28 19:25:00|2778.85|2776.45|2778.35|2775.95|2779.34|2776.94|2776.88|2774.48|0
1640719800000|2021-12-28 19:30:00|2778.11|2775.71|2778.6|2776.2|2780.08|2777.68|2777.37|2774.97|0
1640720100000|2021-12-28 19:35:00|2778.35|2775.95|2779.34|2776.94|2779.34|2776.94|2777.86|2775.46|0
1640720400000|2021-12-28 19:40:00|2779.09|2776.69|2779.58|2777.18|2780.57|2778.17|2778.6|2776.2|0
1640720700000|2021-12-28 19:45:00|2779.83|2777.43|2779.58|2777.18|2780.32|2777.92|2776.63|2774.23|0
1640721000000|2021-12-28 19:50:00|2779.34|2776.94|2781.06|2778.66|2782.04|2779.64|2777.37|2774.97|0
1640721300000|2021-12-28 19:55:00|2780.81|2778.41|2781.55|2779.15|2781.55|2779.15|2779.33|2776.93|0
1640721600000|2021-12-28 20:00:00|2781.3|2778.9|2779.33|2776.93|2781.3|2778.9|2778.84|2776.44|0
1640721900000|2021-12-28 20:05:00|2779.09|2776.69|2782.04|2779.64|2782.29|2779.89|2777.86|2775.46|0
1640722200000|2021-12-28 20:10:00|2782.29|2779.89|2783.27|2780.87|2783.27|2780.87|2781.3|2778.9|0
1640722500000|2021-12-28 20:15:00|2783.03|2780.63|2781.55|2779.15|2783.27|2780.87|2780.32|2777.92|0
1640722800000|2021-12-28 20:20:00|2781.3|2778.9|2781.79|2779.39|2783.03|2780.63|2781.3|2778.9|0
1640723100000|2021-12-28 20:25:00|2782.04|2779.64|2781.3|2778.9|2782.78|2780.38|2781.3|2778.9|0
1640723400000|2021-12-28 20:30:00|2781.55|2779.15|2780.32|2777.92|2783.76|2781.36|2777.36|2774.96|0
1640723700000|2021-12-28 20:35:00|2780.19|2777.79|2782.29|2779.89|2783.27|2780.87|2780.07|2777.67|0
1640724000000|2021-12-28 20:40:00|2782.04|2779.64|2784.75|2782.35|2787.21|2784.81|2781.79|2779.39|0
1640724300000|2021-12-28 20:45:00|2785.24|2782.84|2786.23|2783.83|2788.44|2786.04|2784.75|2782.35|0
1640724600000|2021-12-28 20:50:00|2785.24|2782.84|2778.84|2776.44|2785.24|2782.84|2777.11|2774.71|0
1640724900000|2021-12-28 20:55:00|2778.59|2776.19|2781.54|2779.14|2781.54|2779.14|2776.87|2774.47|0
1640725200000|2021-12-28 21:00:00|2781.3|2778.9|2784.93|2782.53|2785.5|2783.1|2781.3|2778.9|0
1640725500000|2021-12-28 21:05:00|2785.18|2782.78|2785.67|2783.27|2786.41|2784.01|2784.93|2782.53|0
1640725800000|2021-12-28 21:10:00|2785.18|2782.78|2785.43|2783.03|2785.67|2783.27|2784.44|2782.04|0
1640726100000|2021-12-28 21:15:00|2785.87|2783.07|2785.63|2782.83|2786.12|2783.32|2785.38|2782.58|0
1640726400000|2021-12-28 21:20:00|2785.87|2783.07|2785.63|2782.83|2786.12|2783.32|2785.63|2782.83|0
1640726700000|2021-12-28 21:25:00|2785.87|2783.07|2785.62|2782.82|2785.87|2783.07|2785.62|2782.82|0
1640727000000|2021-12-28 21:30:00|2785.38|2782.58|2784.89|2782.09|2785.38|2782.58|2784.64|2781.84|0
1640727300000|2021-12-28 21:35:00|2784.64|2781.84|2784.39|2781.59|2784.64|2781.84|2784.15|2781.35|0
1640727600000|2021-12-28 21:40:00|2784.15|2781.35|2783.41|2780.61|2784.15|2781.35|2783.16|2780.36|0
1640727900000|2021-12-28 21:45:00|2783.52|2780.72|2783.16|2780.36|2783.9|2781.1|2782.42|2779.62|0
1640728200000|2021-12-28 21:50:00|2783.41|2780.61|2782.91|2780.11|2783.41|2780.61|2782.42|2779.62|0
1640728500000|2021-12-28 21:55:00|2782.67|2779.87|2782.78|2779.98|2782.91|2780.11|2782.17|2779.37|0
1640728800000|2021-12-28 22:00:00|2782.6|2779.8|2782.69|2779.89|2783.02|2780.22|2782.6|2779.8|0
1640729100000|2021-12-28 22:05:00|2782.77|2779.97|2782.34|2779.54|2782.77|2779.97|2782.34|2779.54|0
1640729400000|2021-12-28 22:10:00|2782.52|2779.72|2782.23|2779.43|2782.52|2779.72|2782.19|2779.39|0
1640729700000|2021-12-28 22:15:00|2782.19|2779.39|2781.88|2779.08|2782.45|2779.65|2781.44|2778.64|0
1640730000000|2021-12-28 22:20:00|2781.98|2779.18|2781.85|2779.05|2782.3|2779.5|2781.85|2779.05|0
1640730300000|2021-12-28 22:25:00|2781.91|2779.11|2781.66|2778.86|2781.91|2779.11|2781.66|2778.86|0
1640730600000|2021-12-28 22:30:00|2781.81|2779.01|2781.84|2779.04|2781.98|2779.18|2781.66|2778.86|0
1640730900000|2021-12-28 22:35:00|2781.77|2778.97|2781.8|2779|2781.8|2779|2781.77|2778.97|0
1640731200000|2021-12-28 22:40:00|2781.76|2778.96|2781.66|2778.86|2781.76|2778.96|2781.59|2778.79|0
1640731500000|2021-12-28 22:45:00|2781.73|2778.93|2781.8|2779|2781.8|2779|2781.7|2778.9|0
1640731800000|2021-12-28 22:50:00|2781.84|2779.04|2781.91|2779.11|2781.98|2779.18|2781.8|2779|0
1640732100000|2021-12-28 22:55:00|2781.84|2779.04|2782.16|2779.36|2782.16|2779.36|2781.76|2778.96|0
1640732400000|2021-12-28 23:00:00|2782.33|2779.53|2783.15|2780.35|2784.75|2781.95|2782.33|2779.53|0
1640732700000|2021-12-28 23:05:00|2783.4|2780.6|2784.38|2781.58|2785.61|2782.81|2783.4|2780.6|0
1640733000000|2021-12-28 23:10:00|2784.63|2781.83|2783.64|2780.84|2784.99|2782.19|2783.64|2780.84|0
1640733300000|2021-12-28 23:15:00|2783.89|2781.09|2785.61|2782.81|2786.85|2784.05|2783.89|2781.09|0
1640733600000|2021-12-28 23:20:00|2785.37|2782.57|2786.84|2784.04|2786.84|2784.04|2785.12|2782.32|0
1640733900000|2021-12-28 23:25:00|2786.11|2783.31|2786.1|2783.3|2786.47|2783.67|2785.86|2783.06|0
1640734200000|2021-12-28 23:30:00|2786.35|2783.55|2786.84|2784.04|2787.09|2784.29|2786.1|2783.3|0
1640734500000|2021-12-28 23:35:00|2786.6|2783.8|2786.84|2784.04|2787.09|2784.29|2786.1|2783.3|0
1640734800000|2021-12-28 23:40:00|2786.96|2784.16|2787.09|2784.29|2787.34|2784.54|2786.35|2783.55|0
1640735100000|2021-12-28 23:45:00|2787.34|2784.54|2788.81|2786.01|2789.06|2786.26|2787.33|2784.53|0
1640735400000|2021-12-28 23:50:00|2788.57|2785.77|2788.57|2785.77|2788.81|2786.01|2788.07|2785.27|0
1640735700000|2021-12-28 23:55:00|2788.32|2785.52|2787.83|2785.03|2788.32|2785.52|2787.58|2784.78|0
1640736000000|2021-12-29 00:00:00|2787.58|2784.78|2787.09|2784.29|2789.3|2786.5|2786.1|2783.3|0
1640736300000|2021-12-29 00:05:00|2786.96|2784.16|2788.32|2785.52|2789.3|2786.5|2786.96|2784.16|0
1640736600000|2021-12-29 00:10:00|2788.56|2785.76|2787.7|2784.9|2788.81|2786.01|2787.58|2784.78|0
1640736900000|2021-12-29 00:15:00|2787.82|2785.02|2787.09|2784.29|2787.82|2785.02|2786.59|2783.79|0
1640737200000|2021-12-29 00:20:00|2786.96|2784.16|2787.33|2784.53|2788.56|2785.76|2786.84|2784.04|0
1640737500000|2021-12-29 00:25:00|2787.45|2784.65|2787.08|2784.28|2787.58|2784.78|2786.35|2783.55|0
1640737800000|2021-12-29 00:30:00|2786.84|2784.04|2785.85|2783.05|2786.96|2784.16|2785.61|2782.81|0
1640738100000|2021-12-29 00:35:00|2785.97|2783.17|2785.85|2783.05|2786.22|2783.42|2785.6|2782.8|0
1640738400000|2021-12-29 00:40:00|2786.1|2783.3|2786.59|2783.79|2786.59|2783.79|2785.85|2783.05|0
1640738700000|2021-12-29 00:45:00|2786.84|2784.04|2787.08|2784.28|2787.33|2784.53|2786.59|2783.79|0
1640739000000|2021-12-29 00:50:00|2787.33|2784.53|2786.95|2784.15|2787.33|2784.53|2786.59|2783.79|0
1640739300000|2021-12-29 00:55:00|2786.84|2784.04|2788.56|2785.76|2788.56|2785.76|2786.84|2784.04|0
1640739600000|2021-12-29 01:00:00|2788.43|2785.63|2788.56|2785.76|2789.3|2786.5|2788.07|2785.27|0
1640739900000|2021-12-29 01:05:00|2788.8|2786|2789.05|2786.25|2789.79|2786.99|2788.8|2786|0
1640740200000|2021-12-29 01:10:00|2788.8|2786|2788.31|2785.51|2789.79|2786.99|2788.06|2785.26|0
1640740500000|2021-12-29 01:15:00|2788.43|2785.63|2786.09|2783.29|2788.8|2786|2785.6|2782.8|0
1640740800000|2021-12-29 01:20:00|2785.85|2783.05|2786.59|2783.79|2787.32|2784.52|2785.85|2783.05|0
1640741100000|2021-12-29 01:25:00|2786.7|2783.9|2786.83|2784.03|2787.57|2784.77|2786.59|2783.79|0
1640741400000|2021-12-29 01:30:00|2786.59|2783.79|2781.41|2778.61|2786.59|2783.79|2781.04|2778.24|0
1640741700000|2021-12-29 01:35:00|2781.53|2778.73|2781.9|2779.1|2782.89|2780.09|2781.16|2778.36|0
1640742000000|2021-12-29 01:40:00|2781.66|2778.86|2781.9|2779.1|2782.64|2779.84|2781.04|2778.24|0
1640742300000|2021-12-29 01:45:00|2782.02|2779.22|2781.9|2779.1|2782.15|2779.35|2780.92|2778.12|0
1640742600000|2021-12-29 01:50:00|2781.66|2778.86|2781.9|2779.1|2782.89|2780.09|2781.16|2778.36|0
1640742900000|2021-12-29 01:55:00|2782.15|2779.35|2778.95|2776.15|2782.15|2779.35|2778.45|2775.65|0
1640743200000|2021-12-29 02:00:00|2778.82|2776.02|2778.45|2775.65|2778.95|2776.15|2777.47|2774.67|0
1640743500000|2021-12-29 02:05:00|2778.32|2775.52|2779.19|2776.39|2779.19|2776.39|2777.71|2774.91|0
1640743800000|2021-12-29 02:10:00|2779.06|2776.26|2779.44|2776.64|2779.68|2776.88|2778.94|2776.14|0
1640744100000|2021-12-29 02:15:00|2779.68|2776.88|2779.19|2776.39|2780.18|2777.38|2779.19|2776.39|0
1640744400000|2021-12-29 02:20:00|2779.44|2776.64|2779.68|2776.88|2779.93|2777.13|2779.44|2776.64|0
1640744700000|2021-12-29 02:25:00|2779.8|2777|2779.68|2776.88|2779.93|2777.13|2778.7|2775.9|0
1640745000000|2021-12-29 02:30:00|2779.44|2776.64|2780.67|2777.87|2780.67|2777.87|2779.19|2776.39|0
1640745300000|2021-12-29 02:35:00|2780.91|2778.11|2782.39|2779.59|2782.64|2779.84|2780.42|2777.62|0
1640745600000|2021-12-29 02:40:00|2782.14|2779.34|2782.26|2779.46|2782.51|2779.71|2781.4|2778.6|0
1640745900000|2021-12-29 02:45:00|2782.14|2779.34|2781.9|2779.1|2782.39|2779.59|2781.4|2778.6|0
1640746200000|2021-12-29 02:50:00|2781.65|2778.85|2783.37|2780.57|2783.62|2780.82|2781.4|2778.6|0
1640746500000|2021-12-29 02:55:00|2783.62|2780.82|2783.87|2781.07|2783.87|2781.07|2782.88|2780.08|0
1640746800000|2021-12-29 03:00:00|2783.74|2780.94|2783.13|2780.33|2783.87|2781.07|2783.13|2780.33|0
1640747100000|2021-12-29 03:05:00|2783.24|2780.44|2783.86|2781.06|2784.11|2781.31|2783.13|2780.33|0
1640747400000|2021-12-29 03:10:00|2784.11|2781.31|2784.6|2781.8|2785.34|2782.54|2784.11|2781.31|0
1640747700000|2021-12-29 03:15:00|2784.48|2781.68|2783.86|2781.06|2784.6|2781.8|2783.62|2780.82|0
1640748000000|2021-12-29 03:20:00|2784.11|2781.31|2783.86|2781.06|2784.11|2781.31|2783.37|2780.57|0
1640748300000|2021-12-29 03:25:00|2783.62|2780.82|2782.63|2779.83|2783.74|2780.94|2781.89|2779.09|0
1640748600000|2021-12-29 03:30:00|2782.88|2780.08|2784.47|2781.67|2785.34|2782.54|2782.88|2780.08|0
1640748900000|2021-12-29 03:35:00|2784.6|2781.8|2784.11|2781.31|2784.6|2781.8|2783.86|2781.06|0
1640749200000|2021-12-29 03:40:00|2783.98|2781.18|2784.72|2781.92|2785.09|2782.29|2783.86|2781.06|0
1640749500000|2021-12-29 03:45:00|2784.6|2781.8|2784.72|2781.92|2785.34|2782.54|2784.35|2781.55|0
1640749800000|2021-12-29 03:50:00|2784.6|2781.8|2785.21|2782.41|2786.08|2783.28|2784.6|2781.8|0
1640750100000|2021-12-29 03:55:00|2785.34|2782.54|2785.09|2782.29|2785.34|2782.54|2784.35|2781.55|0
1640750400000|2021-12-29 04:00:00|2784.85|2782.05|2784.35|2781.55|2784.96|2782.16|2784.35|2781.55|0
1640750700000|2021-12-29 04:05:00|2784.11|2781.31|2784.6|2781.8|2785.09|2782.29|2784.11|2781.31|0
1640751000000|2021-12-29 04:10:00|2784.84|2782.04|2783.37|2780.57|2784.84|2782.04|2783.37|2780.57|0
1640751300000|2021-12-29 04:15:00|2783.61|2780.81|2783.86|2781.06|2783.86|2781.06|2783.37|2780.57|0
1640751600000|2021-12-29 04:20:00|2783.61|2780.81|2784.1|2781.3|2784.35|2781.55|2783.61|2780.81|0
1640751900000|2021-12-29 04:25:00|2783.86|2781.06|2783.61|2780.81|2784.35|2781.55|2783.36|2780.56|0
1640752200000|2021-12-29 04:30:00|2783.86|2781.06|2784.35|2781.55|2784.35|2781.55|2783.61|2780.81|0
1640752500000|2021-12-29 04:35:00|2784.47|2781.67|2784.1|2781.3|2784.84|2782.04|2783.97|2781.17|0
1640752800000|2021-12-29 04:40:00|2784.35|2781.55|2784.35|2781.55|2784.84|2782.04|2784.1|2781.3|0
1640753100000|2021-12-29 04:45:00|2784.59|2781.79|2784.1|2781.3|2784.59|2781.79|2784.1|2781.3|0
1640753400000|2021-12-29 04:50:00|2784.35|2781.55|2785.09|2782.29|2785.09|2782.29|2784.35|2781.55|0
1640753700000|2021-12-29 04:55:00|2784.96|2782.16|2784.84|2782.04|2785.09|2782.29|2784.59|2781.79|0
1640754000000|2021-12-29 05:00:00|2784.71|2781.91|2784.1|2781.3|2784.71|2781.91|2783.85|2781.05|0
1640754300000|2021-12-29 05:05:00|2784.35|2781.55|2784.84|2782.04|2785.08|2782.28|2784.1|2781.3|0
1640754600000|2021-12-29 05:10:00|2784.59|2781.79|2784.84|2782.04|2785.33|2782.53|2784.59|2781.79|0
1640754900000|2021-12-29 05:15:00|2785.08|2782.28|2785.58|2782.78|2785.82|2783.02|2785.08|2782.28|0
1640755200000|2021-12-29 05:20:00|2785.33|2782.53|2784.59|2781.79|2785.58|2782.78|2784.59|2781.79|0
1640755500000|2021-12-29 05:25:00|2784.34|2781.54|2782.62|2779.82|2784.59|2781.79|2782.62|2779.82|0
1640755800000|2021-12-29 05:30:00|2782.86|2780.06|2784.34|2781.54|2784.59|2781.79|2782.37|2779.57|0
1640756100000|2021-12-29 05:35:00|2784.46|2781.66|2787.79|2784.99|2787.79|2784.99|2784.34|2781.54|0
1640756400000|2021-12-29 05:40:00|2787.54|2784.74|2787.79|2784.99|2787.79|2784.99|2787.05|2784.25|0
1640756700000|2021-12-29 05:45:00|2788.04|2785.24|2788.53|2785.73|2788.78|2785.98|2787.79|2784.99|0
1640757000000|2021-12-29 05:50:00|2788.28|2785.48|2787.91|2785.11|2788.28|2785.48|2787.66|2784.86|0
1640757300000|2021-12-29 05:55:00|2788.04|2785.24|2787.41|2784.61|2788.04|2785.24|2787.05|2784.25|0
1640757600000|2021-12-29 06:00:00|2787.54|2784.74|2787.3|2784.5|2788.77|2785.97|2786.56|2783.76|0
1640757900000|2021-12-29 06:05:00|2787.17|2784.37|2786.56|2783.76|2787.3|2784.5|2786.06|2783.26|0
1640758200000|2021-12-29 06:10:00|2786.8|2784|2784.34|2781.54|2787.05|2784.25|2784.34|2781.54|0
1640758500000|2021-12-29 06:15:00|2784.58|2781.78|2784.83|2782.03|2785.32|2782.52|2784.46|2781.66|0
1640758800000|2021-12-29 06:20:00|2785.32|2782.52|2785.82|2783.02|2786.06|2783.26|2784.83|2782.03|0
1640759100000|2021-12-29 06:25:00|2785.69|2782.89|2785.93|2783.13|2786.06|2783.26|2785.57|2782.77|0
1640759400000|2021-12-29 06:30:00|2786.06|2783.26|2786.55|2783.75|2787.16|2784.36|2786.06|2783.26|0
1640759700000|2021-12-29 06:35:00|2786.43|2783.63|2786.55|2783.75|2787.05|2784.25|2786.06|2783.26|0
1640760000000|2021-12-29 06:40:00|2786.67|2783.87|2786.55|2783.75|2786.92|2784.12|2786.31|2783.51|0
1640760300000|2021-12-29 06:45:00|2786.67|2783.87|2786.55|2783.75|2786.8|2784|2786.31|2783.51|0
1640760600000|2021-12-29 06:50:00|2786.8|2784|2786.8|2784|2786.8|2784|2786.55|2783.75|0
1640760900000|2021-12-29 06:55:00|2787.04|2784.24|2787.04|2784.24|2787.54|2784.74|2786.8|2784|0
1640761200000|2021-12-29 07:00:00|2787.29|2784.49|2788.27|2785.47|2788.52|2785.72|2787.04|2784.24|0
1640761500000|2021-12-29 07:05:00|2788.52|2785.72|2788.03|2785.23|2789.01|2786.21|2787.78|2784.98|0
1640761800000|2021-12-29 07:10:00|2787.78|2784.98|2788.77|2785.97|2789.01|2786.21|2787.78|2784.98|0
1640762100000|2021-12-29 07:15:00|2789.01|2786.21|2789.36|2786.56|2789.62|2786.82|2788.77|2785.97|0
1640762400000|2021-12-29 07:20:00|2789.24|2786.44|2789|2786.2|2790.72|2787.92|2788.75|2785.95|0
1640762700000|2021-12-29 07:25:00|2788.75|2785.95|2788.75|2785.95|2788.87|2786.07|2788.26|2785.46|0
1640763000000|2021-12-29 07:30:00|2788.5|2785.7|2787.52|2784.72|2788.62|2785.82|2787.27|2784.47|0
1640763300000|2021-12-29 07:35:00|2787.39|2784.59|2788.5|2785.7|2788.5|2785.7|2787.27|2784.47|0
1640763600000|2021-12-29 07:40:00|2788.38|2785.58|2789.11|2786.31|2790.23|2787.43|2788.38|2785.58|0
1640763900000|2021-12-29 07:45:00|2789|2786.2|2789.73|2786.93|2790.47|2787.67|2789|2786.2|0
1640764200000|2021-12-29 07:50:00|2789.85|2787.05|2789.98|2787.18|2790.47|2787.67|2789.49|2786.69|0
1640764500000|2021-12-29 07:55:00|2790.23|2787.43|2790.72|2787.92|2791.46|2788.66|2789.73|2786.93|0
1640764800000|2021-12-29 08:00:00|2790.47|2787.67|2788.87|2786.07|2791.21|2788.41|2788.26|2785.46|0
1640765100000|2021-12-29 08:05:00|2788.3|2785.9|2788.67|2786.27|2790.52|2788.12|2788.05|2785.65|0
1640765400000|2021-12-29 08:10:00|2789.04|2786.64|2787.56|2785.16|2789.04|2786.64|2787.07|2784.67|0
1640765700000|2021-12-29 08:15:00|2787.31|2784.91|2787.31|2784.91|2789.29|2786.89|2787.07|2784.67|0
1640766000000|2021-12-29 08:20:00|2787.56|2785.16|2788.55|2786.15|2789.28|2786.88|2787.56|2785.16|0
1640766300000|2021-12-29 08:25:00|2788.3|2785.9|2788.54|2786.14|2789.53|2787.13|2788.3|2785.9|0
1640766600000|2021-12-29 08:30:00|2788.3|2785.9|2789.78|2787.38|2790.27|2787.87|2787.31|2784.91|0
1640766900000|2021-12-29 08:35:00|2790.02|2787.62|2790.14|2787.74|2790.27|2787.87|2789.53|2787.13|0
1640767200000|2021-12-29 08:40:00|2790.02|2787.62|2790.51|2788.11|2790.76|2788.36|2789.78|2787.38|0
1640767500000|2021-12-29 08:45:00|2790.27|2787.87|2790.27|2787.87|2791.01|2788.61|2789.78|2787.38|0
1640767800000|2021-12-29 08:50:00|2790.51|2788.11|2789.28|2786.88|2790.76|2788.36|2789.04|2786.64|0
1640768100000|2021-12-29 08:55:00|2789.04|2786.64|2789.28|2786.88|2790.27|2787.87|2789.03|2786.63|0
1640768400000|2021-12-29 09:00:00|2789.03|2786.63|2790.76|2788.36|2791.01|2788.61|2789.03|2786.63|0
1640768700000|2021-12-29 09:05:00|2791.01|2788.61|2788.79|2786.39|2791.01|2788.61|2788.29|2785.89|0
1640769000000|2021-12-29 09:10:00|2788.66|2786.26|2788.54|2786.14|2789.53|2787.13|2788.54|2786.14|0
1640769300000|2021-12-29 09:15:00|2788.29|2785.89|2788.29|2785.89|2788.54|2786.14|2788.05|2785.65|0
1640769600000|2021-12-29 09:20:00|2788.17|2785.77|2788.29|2785.89|2788.41|2786.01|2787.55|2785.15|0
1640769900000|2021-12-29 09:25:00|2787.8|2785.4|2789.77|2787.37|2789.77|2787.37|2787.8|2785.4|0
1640770200000|2021-12-29 09:30:00|2789.52|2787.12|2789.52|2787.12|2790.13|2787.73|2789.28|2786.88|0
1640770500000|2021-12-29 09:35:00|2789.77|2787.37|2789.77|2787.37|2790.02|2787.62|2789.52|2787.12|0
1640770800000|2021-12-29 09:40:00|2789.52|2787.12|2789.77|2787.37|2790.51|2788.11|2789.52|2787.12|0
1640771100000|2021-12-29 09:45:00|2790.02|2787.62|2789.77|2787.37|2790.02|2787.62|2789.52|2787.12|0
1640771400000|2021-12-29 09:50:00|2790.01|2787.61|2789.77|2787.37|2790.26|2787.86|2789.28|2786.88|0
1640771700000|2021-12-29 09:55:00|2789.89|2787.49|2790.26|2787.86|2790.26|2787.86|2789.52|2787.12|0
1640772000000|2021-12-29 10:00:00|2790.01|2787.61|2790.75|2788.35|2791.74|2789.34|2790.01|2787.61|0
1640772300000|2021-12-29 10:05:00|2790.62|2788.22|2789.77|2787.37|2791.49|2789.09|2789.52|2787.12|0
1640772600000|2021-12-29 10:10:00|2789.52|2787.12|2789.27|2786.87|2789.77|2787.37|2789.03|2786.63|0
1640772900000|2021-12-29 10:15:00|2789.15|2786.75|2789.03|2786.63|2789.77|2787.37|2788.53|2786.13|0
1640773200000|2021-12-29 10:20:00|2789.27|2786.87|2788.53|2786.13|2789.52|2787.12|2788.04|2785.64|0
1640773500000|2021-12-29 10:25:00|2788.4|2786|2789.03|2786.63|2789.27|2786.87|2788.29|2785.89|0
1640773800000|2021-12-29 10:30:00|2788.9|2786.5|2788.78|2786.38|2789.03|2786.63|2788.53|2786.13|0
1640774100000|2021-12-29 10:35:00|2788.65|2786.25|2788.29|2785.89|2788.78|2786.38|2788.04|2785.64|0
1640774400000|2021-12-29 10:40:00|2788.78|2786.38|2789.02|2786.62|2789.27|2786.87|2788.53|2786.13|0
1640774700000|2021-12-29 10:45:00|2789.76|2787.36|2789.39|2786.99|2790.01|2787.61|2789.02|2786.62|0
1640775000000|2021-12-29 10:50:00|2789.52|2787.12|2787.05|2784.65|2789.52|2787.12|2786.81|2784.41|0
1640775300000|2021-12-29 10:55:00|2787.17|2784.77|2788.53|2786.13|2788.78|2786.38|2787.17|2784.77|0
1640775600000|2021-12-29 11:00:00|2786.31|2783.91|2786.68|2784.28|2787.3|2784.9|2786.18|2783.78|0
1640775900000|2021-12-29 11:05:00|2786.56|2784.16|2785.08|2782.68|2786.56|2784.16|2784.59|2782.19|0
1640776200000|2021-12-29 11:10:00|2784.83|2782.43|2785.57|2783.17|2786.06|2783.66|2784.83|2782.43|0
1640776500000|2021-12-29 11:15:00|2785.69|2783.29|2784.34|2781.94|2785.69|2783.29|2784.09|2781.69|0
1640776800000|2021-12-29 11:20:00|2784.09|2781.69|2785.32|2782.92|2785.32|2782.92|2783.6|2781.2|0
1640777100000|2021-12-29 11:25:00|2785.44|2783.04|2783.35|2780.95|2785.82|2783.42|2783.35|2780.95|0
1640777400000|2021-12-29 11:30:00|2783.11|2780.71|2784.34|2781.94|2784.34|2781.94|2783.11|2780.71|0
1640777700000|2021-12-29 11:35:00|2784.09|2781.69|2783.84|2781.44|2784.09|2781.69|2783.35|2780.95|0
1640778000000|2021-12-29 11:40:00|2783.96|2781.56|2783.84|2781.44|2784.34|2781.94|2783.84|2781.44|0
1640778300000|2021-12-29 11:45:00|2783.6|2781.2|2783.6|2781.2|2784.09|2781.69|2783.35|2780.95|0
1640778600000|2021-12-29 11:50:00|2783.35|2780.95|2783.35|2780.95|2783.84|2781.44|2783.35|2780.95|0
1640778900000|2021-12-29 11:55:00|2783.1|2780.7|2784.34|2781.94|2784.34|2781.94|2782.86|2780.46|0
1640779200000|2021-12-29 12:00:00|2784.09|2781.69|2783.35|2780.95|2784.34|2781.94|2783.1|2780.7|0
1640779500000|2021-12-29 12:05:00|2783.1|2780.7|2781.38|2778.98|2783.35|2780.95|2781.13|2778.73|0
1640779800000|2021-12-29 12:10:00|2781.13|2778.73|2782.12|2779.72|2782.61|2780.21|2780.64|2778.24|0
1640780100000|2021-12-29 12:15:00|2781.87|2779.47|2782.85|2780.45|2783.1|2780.7|2781.87|2779.47|0
1640780400000|2021-12-29 12:20:00|2782.97|2780.57|2783.1|2780.7|2783.35|2780.95|2781.87|2779.47|0
1640780700000|2021-12-29 12:25:00|2782.85|2780.45|2784.09|2781.69|2784.09|2781.69|2782.85|2780.45|0
1640781000000|2021-12-29 12:30:00|2783.84|2781.44|2781.87|2779.47|2783.84|2781.44|2781.62|2779.22|0
1640781300000|2021-12-29 12:35:00|2781.99|2779.59|2783.1|2780.7|2783.84|2781.44|2781.87|2779.47|0
1640781600000|2021-12-29 12:40:00|2782.85|2780.45|2783.35|2780.95|2783.59|2781.19|2782.85|2780.45|0
1640781900000|2021-12-29 12:45:00|2783.1|2780.7|2782.36|2779.96|2783.1|2780.7|2781.62|2779.22|0
1640782200000|2021-12-29 12:50:00|2782.11|2779.71|2782.11|2779.71|2782.85|2780.45|2781.87|2779.47|0
1640782500000|2021-12-29 12:55:00|2781.87|2779.47|2780.63|2778.23|2782.11|2779.71|2780.39|2777.99|0
1640782800000|2021-12-29 13:00:00|2781.13|2778.73|2779.89|2777.49|2781.37|2778.97|2779.65|2777.25|0
1640783100000|2021-12-29 13:05:00|2780.39|2777.99|2781.13|2778.73|2781.37|2778.97|2780.14|2777.74|0
1640783400000|2021-12-29 13:10:00|2781.37|2778.97|2781.62|2779.22|2782.36|2779.96|2781.13|2778.73|0
1640783700000|2021-12-29 13:15:00|2781.86|2779.46|2782.11|2779.71|2782.36|2779.96|2781.62|2779.22|0
1640784000000|2021-12-29 13:20:00|2781.86|2779.46|2779.89|2777.49|2782.11|2779.71|2779.65|2777.25|0
1640784300000|2021-12-29 13:25:00|2780.14|2777.74|2778.28|2775.88|2780.63|2778.23|2777.54|2775.14|0
1640784600000|2021-12-29 13:30:00|2779.02|2776.62|2779.02|2776.62|2780.62|2778.22|2778.53|2776.13|0
1640784900000|2021-12-29 13:35:00|2779.27|2776.87|2776.56|2774.16|2779.27|2776.87|2776.56|2774.16|0
1640785200000|2021-12-29 13:40:00|2777.05|2774.65|2777.79|2775.39|2778.77|2776.37|2777.05|2774.65|0
1640785500000|2021-12-29 13:45:00|2777.29|2774.89|2779.02|2776.62|2779.26|2776.86|2777.29|2774.89|0
1640785800000|2021-12-29 13:50:00|2778.77|2776.37|2780.25|2777.85|2780.99|2778.59|2778.28|2775.88|0
1640786100000|2021-12-29 13:55:00|2780.5|2778.1|2780.74|2778.34|2781.23|2778.83|2779.76|2777.36|0
1640786400000|2021-12-29 14:00:00|2780.5|2778.1|2784.19|2781.79|2784.44|2782.04|2780.5|2778.1|0
1640786700000|2021-12-29 14:05:00|2784.06|2781.66|2784.68|2782.28|2785.18|2782.78|2782.96|2780.56|0
1640787000000|2021-12-29 14:10:00|2784.93|2782.53|2784.44|2782.04|2785.18|2782.78|2783.7|2781.3|0
1640787300000|2021-12-29 14:15:00|2784.93|2782.53|2784.93|2782.53|2785.67|2783.27|2783.45|2781.05|0
1640787600000|2021-12-29 14:20:00|2784.68|2782.28|2783.45|2781.05|2784.68|2782.28|2783.45|2781.05|0
1640787900000|2021-12-29 14:25:00|2783.2|2780.8|2781.72|2779.32|2784.19|2781.79|2781.72|2779.32|0
1640788200000|2021-12-29 14:30:00|2782.71|2780.31|2786.03|2783.63|2786.9|2784.5|2781.97|2779.57|0
1640788500000|2021-12-29 14:35:00|2785.91|2783.51|2787.39|2784.99|2788.38|2785.98|2784.8|2782.4|0
1640788800000|2021-12-29 14:40:00|2787.88|2785.48|2785.42|2783.02|2792.81|2790.41|2785.17|2782.77|0
1640789100000|2021-12-29 14:45:00|2786.16|2783.76|2787.63|2785.23|2788.37|2785.97|2782.95|2780.55|0
1640789400000|2021-12-29 14:50:00|2787.39|2784.99|2790.34|2787.94|2791.33|2788.93|2786.16|2783.76|0
1640789700000|2021-12-29 14:55:00|2790.1|2787.7|2787.39|2784.99|2790.34|2787.94|2785.42|2783.02|0
1640790000000|2021-12-29 15:00:00|2788.37|2785.97|2785.66|2783.26|2788.62|2786.22|2785.17|2782.77|0
1640790300000|2021-12-29 15:05:00|2785.42|2783.02|2786.89|2784.49|2787.63|2785.23|2783.94|2781.54|0
1640790600000|2021-12-29 15:10:00|2786.65|2784.25|2776.55|2774.15|2787.63|2785.23|2775.07|2772.67|0
1640790900000|2021-12-29 15:15:00|2776.3|2773.9|2778.02|2775.62|2779.01|2776.61|2771.62|2769.22|0
1640791200000|2021-12-29 15:20:00|2777.53|2775.13|2781.47|2779.07|2781.47|2779.07|2777.04|2774.64|0
1640791500000|2021-12-29 15:25:00|2780.73|2778.33|2778.27|2775.87|2781.23|2778.83|2777.28|2774.88|0
1640791800000|2021-12-29 15:30:00|2778.52|2776.12|2780.98|2778.58|2780.98|2778.58|2776.54|2774.14|0
1640792100000|2021-12-29 15:35:00|2780.49|2778.09|2779.75|2777.35|2780.73|2778.33|2778.27|2775.87|0
1640792400000|2021-12-29 15:40:00|2779.25|2776.85|2784.18|2781.78|2785.66|2783.26|2778.76|2776.36|0
1640792700000|2021-12-29 15:45:00|2783.44|2781.04|2784.67|2782.27|2785.9|2783.5|2783.44|2781.04|0
1640793000000|2021-12-29 15:50:00|2784.79|2782.39|2785.41|2783.01|2785.41|2783.01|2782.21|2779.81|0
1640793300000|2021-12-29 15:55:00|2785.16|2782.76|2783.93|2781.53|2785.41|2783.01|2782.95|2780.55|0
1640793600000|2021-12-29 16:00:00|2783.69|2781.29|2785.41|2783.01|2785.51|2783.11|2782.7|2780.3|0
1640793900000|2021-12-29 16:05:00|2785.16|2782.76|2783.93|2781.53|2785.9|2783.5|2783.68|2781.28|0
1640794200000|2021-12-29 16:10:00|2783.68|2781.28|2780.23|2777.83|2783.68|2781.28|2779.99|2777.59|0
1640794500000|2021-12-29 16:15:00|2780.48|2778.08|2782.21|2779.81|2782.45|2780.05|2780.48|2778.08|0
1640794800000|2021-12-29 16:20:00|2782.7|2780.3|2781.47|2779.07|2783.68|2781.28|2781.47|2779.07|0
1640795100000|2021-12-29 16:25:00|2781.22|2778.82|2778.76|2776.36|2781.71|2779.31|2778.26|2775.86|0
1640795400000|2021-12-29 16:30:00|2778.02|2775.62|2779|2776.6|2779.25|2776.85|2776.29|2773.89|0
1640795700000|2021-12-29 16:35:00|2779.25|2776.85|2778.26|2775.86|2779.99|2777.59|2777.28|2774.88|0
1640796000000|2021-12-29 16:40:00|2778.02|2775.62|2779|2776.6|2779.99|2777.59|2777.28|2774.88|0
1640796300000|2021-12-29 16:45:00|2779.25|2776.85|2780.23|2777.83|2780.72|2778.32|2778.01|2775.61|0
1640796600000|2021-12-29 16:50:00|2779.98|2777.58|2777.77|2775.37|2780.97|2778.57|2777.77|2775.37|0
1640796900000|2021-12-29 16:55:00|2777.52|2775.12|2777.52|2775.12|2779.49|2777.09|2776.78|2774.38|0
1640797200000|2021-12-29 17:00:00|2777.27|2774.87|2777.77|2775.37|2778.26|2775.86|2775.8|2773.4|0
1640797500000|2021-12-29 17:05:00|2777.52|2775.12|2776.29|2773.89|2778.51|2776.11|2775.79|2773.39|0
1640797800000|2021-12-29 17:10:00|2776.04|2773.64|2775.55|2773.15|2777.03|2774.63|2775.06|2772.66|0
1640798100000|2021-12-29 17:15:00|2775.3|2772.9|2775.79|2773.39|2776.29|2773.89|2774.32|2771.92|0
1640798400000|2021-12-29 17:20:00|2776.04|2773.64|2775.3|2772.9|2776.78|2774.38|2775.3|2772.9|0
1640798700000|2021-12-29 17:25:00|2775.05|2772.65|2774.31|2771.91|2775.55|2773.15|2773.82|2771.42|0
1640799000000|2021-12-29 17:30:00|2774.43|2772.03|2774.56|2772.16|2774.81|2772.41|2773.33|2770.93|0
1640799300000|2021-12-29 17:35:00|2774.81|2772.41|2778.01|2775.61|2778.01|2775.61|2774.81|2772.41|0
1640799600000|2021-12-29 17:40:00|2777.76|2775.36|2777.27|2774.87|2778.01|2775.61|2777.14|2774.74|0
1640799900000|2021-12-29 17:45:00|2777.14|2774.74|2777.02|2774.62|2777.27|2774.87|2775.79|2773.39|0
1640800200000|2021-12-29 17:50:00|2776.78|2774.38|2778.01|2775.61|2778.25|2775.85|2776.78|2774.38|0
1640800500000|2021-12-29 17:55:00|2778.25|2775.85|2778.99|2776.59|2779.24|2776.84|2778.01|2775.61|0
1640800800000|2021-12-29 18:00:00|2779.24|2776.84|2781.46|2779.06|2781.46|2779.06|2778.75|2776.35|0
1640801100000|2021-12-29 18:05:00|2781.21|2778.81|2782.19|2779.79|2782.31|2779.91|2780.96|2778.56|0
1640801400000|2021-12-29 18:10:00|2781.95|2779.55|2781.8|2779.4|2781.95|2779.55|2780.57|2778.17|0
1640801700000|2021-12-29 18:15:00|2781.55|2779.15|2781.55|2779.15|2781.8|2779.4|2780.57|2778.17|0
1640802000000|2021-12-29 18:20:00|2781.31|2778.91|2779.09|2776.69|2781.31|2778.91|2778.84|2776.44|0
1640802300000|2021-12-29 18:25:00|2779.33|2776.93|2778.84|2776.44|2779.83|2777.43|2778.59|2776.19|0
1640802600000|2021-12-29 18:30:00|2779.09|2776.69|2779.83|2777.43|2781.06|2778.66|2778.84|2776.44|0
1640802900000|2021-12-29 18:35:00|2780.07|2777.67|2778.35|2775.95|2780.32|2777.92|2777.61|2775.21|0
1640803200000|2021-12-29 18:40:00|2778.59|2776.19|2779.58|2777.18|2779.58|2777.18|2778.59|2776.19|0
1640803500000|2021-12-29 18:45:00|2779.82|2777.42|2779.82|2777.42|2780.32|2777.92|2779.09|2776.69|0
1640803800000|2021-12-29 18:50:00|2779.58|2777.18|2781.8|2779.4|2781.8|2779.4|2778.84|2776.44|0
1640804100000|2021-12-29 18:55:00|2781.55|2779.15|2783.03|2780.63|2784.01|2781.61|2781.06|2778.66|0
1640804400000|2021-12-29 19:00:00|2782.78|2780.38|2782.04|2779.64|2782.78|2780.38|2781.55|2779.15|0
1640804700000|2021-12-29 19:05:00|2782.29|2779.89|2782.53|2780.13|2782.78|2780.38|2782.04|2779.64|0
1640805000000|2021-12-29 19:10:00|2782.78|2780.38|2784.75|2782.35|2784.75|2782.35|2782.53|2780.13|0
1640805300000|2021-12-29 19:15:00|2784.5|2782.1|2784.75|2782.35|2785|2782.6|2783.76|2781.36|0
1640805600000|2021-12-29 19:20:00|2784.5|2782.1|2783.76|2781.36|2785.24|2782.84|2783.76|2781.36|0
1640805900000|2021-12-29 19:25:00|2783.52|2781.12|2784.5|2782.1|2785|2782.6|2783.52|2781.12|0
1640806200000|2021-12-29 19:30:00|2784.26|2781.86|2785.24|2782.84|2785.49|2783.09|2784.26|2781.86|0
1640806500000|2021-12-29 19:35:00|2785.49|2783.09|2785.49|2783.09|2786.23|2783.83|2784.99|2782.59|0
1640806800000|2021-12-29 19:40:00|2785.6|2783.2|2784.5|2782.1|2785.6|2783.2|2783.51|2781.11|0
1640807100000|2021-12-29 19:45:00|2784.75|2782.35|2784.75|2782.35|2784.75|2782.35|2784.25|2781.85|0
1640807400000|2021-12-29 19:50:00|2784.99|2782.59|2786.47|2784.07|2786.96|2784.56|2784.75|2782.35|0
1640807700000|2021-12-29 19:55:00|2786.22|2783.82|2786.96|2784.56|2787.21|2784.81|2786.22|2783.82|0
1640808000000|2021-12-29 20:00:00|2786.72|2784.32|2787.09|2784.69|2787.58|2785.18|2784.75|2782.35|0
1640808300000|2021-12-29 20:05:00|2786.84|2784.44|2788.81|2786.41|2788.81|2786.41|2786.35|2783.95|0
1640808600000|2021-12-29 20:10:00|2788.57|2786.17|2788.57|2786.17|2789.31|2786.91|2788.07|2785.67|0
1640808900000|2021-12-29 20:15:00|2788.32|2785.92|2790.29|2787.89|2790.78|2788.38|2787.83|2785.43|0
1640809200000|2021-12-29 20:20:00|2790.04|2787.64|2789.55|2787.15|2790.29|2787.89|2788.57|2786.17|0
1640809500000|2021-12-29 20:25:00|2789.67|2787.27|2791.03|2788.63|2791.27|2788.87|2789.3|2786.9|0
1640809800000|2021-12-29 20:30:00|2791.27|2788.87|2794.48|2792.08|2794.97|2792.57|2791.03|2788.63|0
1640810100000|2021-12-29 20:35:00|2794.72|2792.32|2793|2790.6|2795.21|2792.81|2792.5|2790.1|0
1640810400000|2021-12-29 20:40:00|2793.24|2790.84|2792.5|2790.1|2794.47|2792.07|2792.01|2789.61|0
1640810700000|2021-12-29 20:45:00|2792.75|2790.35|2795.21|2792.81|2796.2|2793.8|2792.5|2790.1|0
1640811000000|2021-12-29 20:50:00|2796.44|2794.04|2792.26|2789.86|2796.69|2794.29|2792.01|2789.61|0
1640811300000|2021-12-29 20:55:00|2792.01|2789.61|2786.35|2783.95|2792.01|2789.61|2786.1|2783.7|0
1640811600000|2021-12-29 21:00:00|2786.59|2784.19|2787.42|2785.02|2788.32|2785.92|2785.85|2783.45|0
1640811900000|2021-12-29 21:05:00|2787.67|2785.27|2787.92|2785.52|2789.15|2786.75|2787.42|2785.02|0
1640812200000|2021-12-29 21:10:00|2788.16|2785.76|2784.96|2782.56|2788.16|2785.76|2784.96|2782.56|0
1640812500000|2021-12-29 21:15:00|2785.65|2782.85|2786.14|2783.34|2786.39|2783.59|2785.28|2782.48|0
1640812800000|2021-12-29 21:20:00|2786.39|2783.59|2786.39|2783.59|2786.88|2784.08|2786.14|2783.34|0
1640813100000|2021-12-29 21:25:00|2786.64|2783.84|2785.9|2783.1|2786.88|2784.08|2785.9|2783.1|0
1640813400000|2021-12-29 21:30:00|2786.14|2783.34|2786.14|2783.34|2786.39|2783.59|2785.9|2783.1|0
1640813700000|2021-12-29 21:35:00|2785.9|2783.1|2786.14|2783.34|2786.64|2783.84|2785.9|2783.1|0
1640814000000|2021-12-29 21:40:00|2785.9|2783.1|2785.9|2783.1|2786.14|2783.34|2785.4|2782.6|0
1640814300000|2021-12-29 21:45:00|2786.14|2783.34|2785.9|2783.1|2786.14|2783.34|2785.65|2782.85|0
1640814600000|2021-12-29 21:50:00|2786.14|2783.34|2785.16|2782.36|2786.14|2783.34|2785.16|2782.36|0
1640814900000|2021-12-29 21:55:00|2784.91|2782.11|2785.52|2782.72|2786.01|2783.21|2784.91|2782.11|0
1640815200000|2021-12-29 22:00:00|2786|2783.2|2786.14|2783.34|2786.22|2783.42|2785.96|2783.16|0
1640815500000|2021-12-29 22:05:00|2786|2783.2|2786.36|2783.56|2786.4|2783.6|2786|2783.2|0
1640815800000|2021-12-29 22:10:00|2786.33|2783.53|2786.33|2783.53|2786.33|2783.53|2786.33|2783.53|0
1640816100000|2021-12-29 22:15:00|2786.25|2783.45|2786.39|2783.59|2786.39|2783.59|2786.25|2783.45|0
1640816400000|2021-12-29 22:20:00|2786.54|2783.74|2786.54|2783.74|2786.65|2783.85|2786.54|2783.74|0
1640816700000|2021-12-29 22:25:00|2786.57|2783.77|2786.57|2783.77|2786.61|2783.81|2786.57|2783.77|0
1640817000000|2021-12-29 22:30:00|2786.61|2783.81|2786.61|2783.81|2786.61|2783.81|2786.61|2783.81|0
1640817300000|2021-12-29 22:35:00|2786.57|2783.77|2786.22|2783.42|2786.65|2783.85|2786.18|2783.38|0
1640817600000|2021-12-29 22:40:00|2786.18|2783.38|2786.32|2783.52|2786.35|2783.55|2786.18|2783.38|0
1640817900000|2021-12-29 22:45:00|2786.35|2783.55|2786.07|2783.27|2786.35|2783.55|2785.85|2783.05|0
1640818200000|2021-12-29 22:50:00|2786.17|2783.37|2786.07|2783.27|2786.35|2783.55|2786.07|2783.27|0
1640818500000|2021-12-29 22:55:00|2786.21|2783.41|2786.07|2783.27|2786.21|2783.41|2786.07|2783.27|0
1640818800000|2021-12-29 23:00:00|2786.99|2784.19|2781.57|2778.77|2788.35|2785.55|2781.57|2778.77|0
1640819100000|2021-12-29 23:05:00|2781.45|2778.65|2782.93|2780.13|2782.93|2780.13|2781.45|2778.65|0
1640819400000|2021-12-29 23:10:00|2783.05|2780.25|2782.93|2780.13|2783.67|2780.87|2782.68|2779.88|0
1640819700000|2021-12-29 23:15:00|2783.05|2780.25|2781.7|2778.9|2783.42|2780.62|2781.7|2778.9|0
1640820000000|2021-12-29 23:20:00|2782.93|2780.13|2781.95|2779.15|2782.93|2780.13|2781.45|2778.65|0
1640820300000|2021-12-29 23:25:00|2782.19|2779.39|2781.32|2778.52|2782.19|2779.39|2780.71|2777.91|0
1640820600000|2021-12-29 23:30:00|2781.45|2778.65|2781.94|2779.14|2782.44|2779.64|2781.21|2778.41|0
1640820900000|2021-12-29 23:35:00|2781.7|2778.9|2782.93|2780.13|2783.18|2780.38|2781.57|2778.77|0
1640821200000|2021-12-29 23:40:00|2783.17|2780.37|2783.42|2780.62|2783.42|2780.62|2782.44|2779.64|0
1640821500000|2021-12-29 23:45:00|2783.29|2780.49|2783.17|2780.37|2784.41|2781.61|2782.93|2780.13|0
1640821800000|2021-12-29 23:50:00|2782.93|2780.13|2782.19|2779.39|2783.29|2780.49|2781.94|2779.14|0
1640822100000|2021-12-29 23:55:00|2782.31|2779.51|2782.43|2779.63|2783.67|2780.87|2782.19|2779.39|0
1640822400000|2021-12-30 00:00:00|2782.19|2779.39|2781.69|2778.89|2782.55|2779.75|2780.96|2778.16|0
1640822700000|2021-12-30 00:05:00|2781.45|2778.65|2781.45|2778.65|2781.81|2779.01|2780.96|2778.16|0
1640823000000|2021-12-30 00:10:00|2781.69|2778.89|2779.72|2776.92|2781.69|2778.89|2778.98|2776.18|0
1640823300000|2021-12-30 00:15:00|2779.48|2776.68|2779.48|2776.68|2779.72|2776.92|2777.75|2774.95|0
1640823600000|2021-12-30 00:20:00|2779.59|2776.79|2780.33|2777.53|2780.71|2777.91|2779.23|2776.43|0
1640823900000|2021-12-30 00:25:00|2780.46|2777.66|2780.21|2777.41|2780.95|2778.15|2779.72|2776.92|0
1640824200000|2021-12-30 00:30:00|2779.97|2777.17|2781.32|2778.52|2781.69|2778.89|2779.72|2776.92|0
1640824500000|2021-12-30 00:35:00|2781.2|2778.4|2782.18|2779.38|2782.18|2779.38|2781.07|2778.27|0
1640824800000|2021-12-30 00:40:00|2781.94|2779.14|2781.56|2778.76|2782.18|2779.38|2781.44|2778.64|0
1640825100000|2021-12-30 00:45:00|2781.69|2778.89|2782.18|2779.38|2782.18|2779.38|2780.95|2778.15|0
1640825400000|2021-12-30 00:50:00|2781.94|2779.14|2782.43|2779.63|2782.43|2779.63|2781.44|2778.64|0
1640825700000|2021-12-30 00:55:00|2782.18|2779.38|2782.43|2779.63|2782.67|2779.87|2781.94|2779.14|0
1640826000000|2021-12-30 01:00:00|2782.55|2779.75|2781.2|2778.4|2782.67|2779.87|2781.2|2778.4|0
1640826300000|2021-12-30 01:05:00|2781.44|2778.64|2781.69|2778.89|2782.18|2779.38|2781.2|2778.4|0
1640826600000|2021-12-30 01:10:00|2781.93|2779.13|2783.66|2780.86|2783.9|2781.1|2781.69|2778.89|0
1640826900000|2021-12-30 01:15:00|2783.9|2781.1|2785.13|2782.33|2785.13|2782.33|2783.53|2780.73|0
1640827200000|2021-12-30 01:20:00|2784.89|2782.09|2783.9|2781.1|2784.89|2782.09|2782.67|2779.87|0
1640827500000|2021-12-30 01:25:00|2784.15|2781.35|2784.15|2781.35|2784.64|2781.84|2783.9|2781.1|0
1640827800000|2021-12-30 01:30:00|2784.39|2781.59|2784.39|2781.59|2785.13|2782.33|2783.77|2780.97|0
1640828100000|2021-12-30 01:35:00|2783.9|2781.1|2786.12|2783.32|2786.36|2783.56|2783.77|2780.97|0
1640828400000|2021-12-30 01:40:00|2786.36|2783.56|2786.36|2783.56|2786.61|2783.81|2785.38|2782.58|0
1640828700000|2021-12-30 01:45:00|2786.61|2783.81|2786.36|2783.56|2786.86|2784.06|2785.87|2783.07|0
1640829000000|2021-12-30 01:50:00|2786.12|2783.32|2786.12|2783.32|2786.36|2783.56|2785.62|2782.82|0
1640829300000|2021-12-30 01:55:00|2786.36|2783.56|2786.12|2783.32|2786.36|2783.56|2785.62|2782.82|0
1640829600000|2021-12-30 02:00:00|2786.36|2783.56|2787.84|2785.04|2788.09|2785.29|2785.87|2783.07|0
1640829900000|2021-12-30 02:05:00|2787.59|2784.79|2787.1|2784.3|2787.59|2784.79|2787.1|2784.3|0
1640830200000|2021-12-30 02:10:00|2786.85|2784.05|2785.13|2782.33|2786.85|2784.05|2785.13|2782.33|0
1640830500000|2021-12-30 02:15:00|2785.37|2782.57|2785.37|2782.57|2785.87|2783.07|2785.13|2782.33|0
1640830800000|2021-12-30 02:20:00|2785.49|2782.69|2785.62|2782.82|2785.87|2783.07|2784.88|2782.08|0
1640831100000|2021-12-30 02:25:00|2785.87|2783.07|2785.49|2782.69|2785.87|2783.07|2785.37|2782.57|0
1640831400000|2021-12-30 02:30:00|2785.62|2782.82|2785.87|2783.07|2786.11|2783.31|2784.88|2782.08|0
1640831700000|2021-12-30 02:35:00|2785.62|2782.82|2785.62|2782.82|2785.62|2782.82|2784.88|2782.08|0
1640832000000|2021-12-30 02:40:00|2785.37|2782.57|2785.37|2782.57|2785.62|2782.82|2784.39|2781.59|0
1640832300000|2021-12-30 02:45:00|2785.13|2782.33|2785.62|2782.82|2785.86|2783.06|2785.12|2782.32|0
1640832600000|2021-12-30 02:50:00|2785.86|2783.06|2784.63|2781.83|2785.86|2783.06|2784.39|2781.59|0
1640832900000|2021-12-30 02:55:00|2784.39|2781.59|2784.38|2781.58|2784.63|2781.83|2783.65|2780.85|0
1640833200000|2021-12-30 03:00:00|2784.14|2781.34|2785.24|2782.44|2785.37|2782.57|2783.89|2781.09|0
1640833500000|2021-12-30 03:05:00|2785.12|2782.32|2784.88|2782.08|2785.24|2782.44|2784.63|2781.83|0
1640833800000|2021-12-30 03:10:00|2784.75|2781.95|2783.89|2781.09|2784.88|2782.08|2783.64|2780.84|0
1640834100000|2021-12-30 03:15:00|2784.14|2781.34|2783.89|2781.09|2784.38|2781.58|2783.64|2780.84|0
1640834400000|2021-12-30 03:20:00|2784.14|2781.34|2784.14|2781.34|2784.14|2781.34|2783.64|2780.84|0
1640834700000|2021-12-30 03:25:00|2783.89|2781.09|2782.9|2780.1|2783.89|2781.09|2782.9|2780.1|0
1640835000000|2021-12-30 03:30:00|2783.15|2780.35|2782.9|2780.1|2783.4|2780.6|2782.78|2779.98|0
1640835300000|2021-12-30 03:35:00|2783.15|2780.35|2783.15|2780.35|2783.15|2780.35|2782.9|2780.1|0
1640835600000|2021-12-30 03:40:00|2783.4|2780.6|2783.39|2780.59|2783.64|2780.84|2783.39|2780.59|0
1640835900000|2021-12-30 03:45:00|2783.64|2780.84|2783.15|2780.35|2783.89|2781.09|2783.15|2780.35|0
1640836200000|2021-12-30 03:50:00|2783.39|2780.59|2783.15|2780.35|2783.39|2780.59|2782.9|2780.1|0
1640836500000|2021-12-30 03:55:00|2783.39|2780.59|2782.9|2780.1|2783.39|2780.59|2782.9|2780.1|0
1640836800000|2021-12-30 04:00:00|2783.02|2780.22|2782.9|2780.1|2783.15|2780.35|2782.65|2779.85|0
1640837100000|2021-12-30 04:05:00|2782.77|2779.97|2783.39|2780.59|2783.39|2780.59|2782.77|2779.97|0
1640837400000|2021-12-30 04:10:00|2783.64|2780.84|2783.64|2780.84|2783.88|2781.08|2783.64|2780.84|0
1640837700000|2021-12-30 04:15:00|2783.76|2780.96|2784.38|2781.58|2784.62|2781.82|2783.64|2780.84|0
1640838000000|2021-12-30 04:20:00|2784.62|2781.82|2784.38|2781.58|2784.87|2782.07|2784.38|2781.58|0
1640838300000|2021-12-30 04:25:00|2784.13|2781.33|2784.25|2781.45|2784.62|2781.82|2783.88|2781.08|0
1640838600000|2021-12-30 04:30:00|2784.38|2781.58|2783.64|2780.84|2784.38|2781.58|2783.39|2780.59|0
1640838900000|2021-12-30 04:35:00|2783.88|2781.08|2783.39|2780.59|2783.88|2781.08|2783.39|2780.59|0
1640839200000|2021-12-30 04:40:00|2783.64|2780.84|2783.88|2781.08|2784.13|2781.33|2783.64|2780.84|0
1640839500000|2021-12-30 04:45:00|2783.75|2780.95|2784.62|2781.82|2784.62|2781.82|2783.51|2780.71|0
1640839800000|2021-12-30 04:50:00|2784.37|2781.57|2784.37|2781.57|2784.87|2782.07|2783.63|2780.83|0
1640840100000|2021-12-30 04:55:00|2784.13|2781.33|2784.86|2782.06|2785.11|2782.31|2784.13|2781.33|0
1640840400000|2021-12-30 05:00:00|2784.98|2782.18|2785.6|2782.8|2785.6|2782.8|2784.86|2782.06|0
1640840700000|2021-12-30 05:05:00|2785.36|2782.56|2784.86|2782.06|2785.36|2782.56|2784.37|2781.57|0
1640841000000|2021-12-30 05:10:00|2785.11|2782.31|2784.37|2781.57|2785.11|2782.31|2784.37|2781.57|0
1640841300000|2021-12-30 05:15:00|2784.62|2781.82|2784.62|2781.82|2785.11|2782.31|2784.37|2781.57|0
1640841600000|2021-12-30 05:20:00|2784.49|2781.69|2784.62|2781.82|2784.86|2782.06|2784.12|2781.32|0
1640841900000|2021-12-30 05:25:00|2784.37|2781.57|2784.12|2781.32|2784.62|2781.82|2783.63|2780.83|0
1640842200000|2021-12-30 05:30:00|2783.99|2781.19|2783.63|2780.83|2783.99|2781.19|2782.89|2780.09|0
1640842500000|2021-12-30 05:35:00|2783.38|2780.58|2783.63|2780.83|2784.12|2781.32|2782.89|2780.09|0
1640842800000|2021-12-30 05:40:00|2783.5|2780.7|2783.01|2780.21|2783.63|2780.83|2782.64|2779.84|0
1640843100000|2021-12-30 05:45:00|2782.89|2780.09|2783.38|2780.58|2783.63|2780.83|2782.89|2780.09|0
1640843400000|2021-12-30 05:50:00|2783.14|2780.34|2783.38|2780.58|2783.38|2780.58|2782.64|2779.84|0
1640843700000|2021-12-30 05:55:00|2783.13|2780.33|2781.66|2778.86|2783.38|2780.58|2781.41|2778.61|0
1640844000000|2021-12-30 06:00:00|2781.41|2778.61|2781.9|2779.1|2782.89|2780.09|2781.41|2778.61|0
1640844300000|2021-12-30 06:05:00|2781.77|2778.97|2783.87|2781.07|2784.36|2781.56|2781.28|2778.48|0
1640844600000|2021-12-30 06:10:00|2783.74|2780.94|2785.22|2782.42|2785.47|2782.67|2783.63|2780.83|0
1640844900000|2021-12-30 06:15:00|2785.1|2782.3|2784.61|2781.81|2785.1|2782.3|2784.12|2781.32|0
1640845200000|2021-12-30 06:20:00|2784.48|2781.68|2784.61|2781.81|2784.73|2781.93|2783.87|2781.07|0
1640845500000|2021-12-30 06:25:00|2784.48|2781.68|2783.87|2781.07|2784.61|2781.81|2783.62|2780.82|0
1640845800000|2021-12-30 06:30:00|2784.12|2781.32|2783.87|2781.07|2784.12|2781.32|2783.38|2780.58|0
1640846100000|2021-12-30 06:35:00|2783.74|2780.94|2784.36|2781.56|2784.61|2781.81|2783.62|2780.82|0
1640846400000|2021-12-30 06:40:00|2784.11|2781.31|2784.36|2781.56|2784.48|2781.68|2784.11|2781.31|0
1640846700000|2021-12-30 06:45:00|2784.11|2781.31|2784.14|2781.34|2784.39|2781.59|2783.65|2780.85|0
1640847000000|2021-12-30 06:50:00|2784.02|2781.22|2785.13|2782.33|2785.13|2782.33|2784.02|2781.22|0
1640847300000|2021-12-30 06:55:00|2785.38|2782.58|2785.13|2782.33|2785.38|2782.58|2784.64|2781.84|0
1640847600000|2021-12-30 07:00:00|2785.62|2782.82|2784.64|2781.84|2785.62|2782.82|2784.39|2781.59|0
1640847900000|2021-12-30 07:05:00|2784.51|2781.71|2783.65|2780.85|2785.13|2782.33|2783.4|2780.6|0
1640848200000|2021-12-30 07:10:00|2783.77|2780.97|2782.91|2780.11|2783.9|2781.1|2782.66|2779.86|0
1640848500000|2021-12-30 07:15:00|2783.16|2780.36|2783.4|2780.6|2783.52|2780.72|2782.42|2779.62|0
1640848800000|2021-12-30 07:20:00|2783.65|2780.85|2784.39|2781.59|2784.63|2781.83|2782.91|2780.11|0
1640849100000|2021-12-30 07:25:00|2784.5|2781.7|2785.62|2782.82|2785.62|2782.82|2784.39|2781.59|0
1640849400000|2021-12-30 07:30:00|2785.86|2783.06|2788.33|2785.53|2788.82|2786.02|2785.86|2783.06|0
1640849700000|2021-12-30 07:35:00|2788.08|2785.28|2786.85|2784.05|2788.33|2785.53|2786.6|2783.8|0
1640850000000|2021-12-30 07:40:00|2787.09|2784.29|2785.86|2783.06|2787.09|2784.29|2785.62|2782.82|0
1640850300000|2021-12-30 07:45:00|2785.73|2782.93|2785.37|2782.57|2785.86|2783.06|2785.12|2782.32|0
1640850600000|2021-12-30 07:50:00|2785.12|2782.32|2784.38|2781.58|2785.12|2782.32|2784.14|2781.34|0
1640850900000|2021-12-30 07:55:00|2784.63|2781.83|2785.12|2782.32|2785.37|2782.57|2784.14|2781.34|0
1640851200000|2021-12-30 08:00:00|2785.86|2783.06|2786.11|2783.31|2787.09|2784.29|2785.37|2782.57|0
1640851500000|2021-12-30 08:05:00|2785.17|2782.77|2786.89|2784.49|2787.14|2784.74|2784.43|2782.03|0
1640851800000|2021-12-30 08:10:00|2786.64|2784.24|2786.4|2784|2786.89|2784.49|2785.78|2783.38|0
1640852100000|2021-12-30 08:15:00|2786.15|2783.75|2787.14|2784.74|2787.63|2785.23|2786.15|2783.75|0
1640852400000|2021-12-30 08:20:00|2787.01|2784.61|2788.61|2786.21|2789.11|2786.71|2786.64|2784.24|0
1640852700000|2021-12-30 08:25:00|2789.6|2787.2|2789.11|2786.71|2789.84|2787.44|2788.61|2786.21|0
1640853000000|2021-12-30 08:30:00|2788.86|2786.46|2788.12|2785.72|2789.6|2787.2|2787.87|2785.47|0
1640853300000|2021-12-30 08:35:00|2787.87|2785.47|2786.76|2784.36|2787.87|2785.47|2786.64|2784.24|0
1640853600000|2021-12-30 08:40:00|2786.64|2784.24|2788.12|2785.72|2788.37|2785.97|2786.51|2784.11|0
1640853900000|2021-12-30 08:45:00|2788.37|2785.97|2789.6|2787.2|2789.84|2787.44|2787.63|2785.23|0
1640854200000|2021-12-30 08:50:00|2789.35|2786.95|2789.84|2787.44|2789.84|2787.44|2789.35|2786.95|0
1640854500000|2021-12-30 08:55:00|2790.09|2787.69|2789.84|2787.44|2790.33|2787.93|2789.35|2786.95|0
1640854800000|2021-12-30 09:00:00|2790.09|2787.69|2790.58|2788.18|2790.58|2788.18|2788.36|2785.96|0
1640855100000|2021-12-30 09:05:00|2790.83|2788.43|2791.07|2788.67|2791.32|2788.92|2790.33|2787.93|0
1640855400000|2021-12-30 09:10:00|2790.83|2788.43|2790.33|2787.93|2791.32|2788.92|2790.33|2787.93|0
1640855700000|2021-12-30 09:15:00|2790.09|2787.69|2791.32|2788.92|2791.56|2789.16|2790.09|2787.69|0
1640856000000|2021-12-30 09:20:00|2791.07|2788.67|2791.56|2789.16|2792.55|2790.15|2790.82|2788.42|0
1640856300000|2021-12-30 09:25:00|2791.32|2788.92|2792.3|2789.9|2792.55|2790.15|2790.82|2788.42|0
1640856600000|2021-12-30 09:30:00|2792.42|2790.02|2792.3|2789.9|2792.55|2790.15|2791.81|2789.41|0
1640856900000|2021-12-30 09:35:00|2792.55|2790.15|2793.78|2791.38|2794.02|2791.62|2792.05|2789.65|0
1640857200000|2021-12-30 09:40:00|2793.53|2791.13|2793.28|2790.88|2794.27|2791.87|2793.28|2790.88|0
1640857500000|2021-12-30 09:45:00|2793.04|2790.64|2791.81|2789.41|2793.28|2790.88|2791.56|2789.16|0
1640857800000|2021-12-30 09:50:00|2792.05|2789.65|2791.81|2789.41|2792.55|2790.15|2791.56|2789.16|0
1640858100000|2021-12-30 09:55:00|2791.56|2789.16|2791.92|2789.52|2792.3|2789.9|2791.56|2789.16|0
1640858400000|2021-12-30 10:00:00|2792.3|2789.9|2790.82|2788.42|2792.54|2790.14|2790.82|2788.42|0
1640858700000|2021-12-30 10:05:00|2790.94|2788.54|2789.83|2787.43|2791.31|2788.91|2789.83|2787.43|0
1640859000000|2021-12-30 10:10:00|2790.08|2787.68|2790.33|2787.93|2791.07|2788.67|2789.83|2787.43|0
1640859300000|2021-12-30 10:15:00|2790.57|2788.17|2791.31|2788.91|2791.56|2789.16|2790.2|2787.8|0
1640859600000|2021-12-30 10:20:00|2791.18|2788.78|2790.08|2787.68|2791.18|2788.78|2790.08|2787.68|0
1640859900000|2021-12-30 10:25:00|2789.95|2787.55|2790.08|2787.68|2790.32|2787.92|2789.34|2786.94|0
1640860200000|2021-12-30 10:30:00|2789.83|2787.43|2788.47|2786.07|2790.08|2787.68|2788.11|2785.71|0
1640860500000|2021-12-30 10:35:00|2788.6|2786.2|2789.83|2787.43|2789.83|2787.43|2788.47|2786.07|0
1640860800000|2021-12-30 10:40:00|2789.7|2787.3|2790.32|2787.92|2791.06|2788.66|2789.58|2787.18|0
1640861100000|2021-12-30 10:45:00|2790.57|2788.17|2790.08|2787.68|2791.06|2788.66|2790.08|2787.68|0
1640861400000|2021-12-30 10:50:00|2789.83|2787.43|2789.58|2787.18|2790.19|2787.79|2789.09|2786.69|0
1640861700000|2021-12-30 10:55:00|2789.45|2787.05|2790.69|2788.29|2791.06|2788.66|2789.34|2786.94|0
1640862000000|2021-12-30 11:00:00|2790.57|2788.17|2790.32|2787.92|2791.06|2788.66|2789.58|2787.18|0
1640862300000|2021-12-30 11:05:00|2790.57|2788.17|2791.92|2789.52|2791.92|2789.52|2790.57|2788.17|0
1640862600000|2021-12-30 11:10:00|2791.8|2789.4|2791.55|2789.15|2792.04|2789.64|2791.3|2788.9|0
1640862900000|2021-12-30 11:15:00|2791.42|2789.02|2790.57|2788.17|2791.8|2789.4|2790.32|2787.92|0
1640863200000|2021-12-30 11:20:00|2790.32|2787.92|2791.42|2789.02|2791.42|2789.02|2790.07|2787.67|0
1640863500000|2021-12-30 11:25:00|2791.3|2788.9|2790.56|2788.16|2791.55|2789.15|2790.19|2787.79|0
1640863800000|2021-12-30 11:30:00|2790.81|2788.41|2791.8|2789.4|2791.8|2789.4|2790.56|2788.16|0
1640864100000|2021-12-30 11:35:00|2792.04|2789.64|2793.77|2791.37|2794.01|2791.61|2792.04|2789.64|0
1640864400000|2021-12-30 11:40:00|2794.01|2791.61|2793.52|2791.12|2794.01|2791.61|2793.27|2790.87|0
1640864700000|2021-12-30 11:45:00|2793.76|2791.36|2795.98|2793.58|2795.98|2793.58|2793.76|2791.36|0
1640865000000|2021-12-30 11:50:00|2795.73|2793.33|2794.75|2792.35|2796.23|2793.83|2794.62|2792.22|0
1640865300000|2021-12-30 11:55:00|2794.62|2792.22|2795.25|2792.85|2795.73|2793.33|2794.62|2792.22|0
1640865600000|2021-12-30 12:00:00|2795.01|2792.61|2794.27|2791.87|2795.25|2792.85|2793.53|2791.13|0
1640865900000|2021-12-30 12:05:00|2794.02|2791.62|2794.51|2792.11|2794.63|2792.23|2793.77|2791.37|0
1640866200000|2021-12-30 12:10:00|2794.27|2791.87|2795.5|2793.1|2795.5|2793.1|2794.27|2791.87|0
1640866500000|2021-12-30 12:15:00|2795.74|2793.34|2795|2792.6|2795.74|2793.34|2794.76|2792.36|0
1640866800000|2021-12-30 12:20:00|2795.25|2792.85|2794.87|2792.47|2795.5|2793.1|2794.26|2791.86|0
1640867100000|2021-12-30 12:25:00|2795|2792.6|2795.25|2792.85|2795.49|2793.09|2794.76|2792.36|0
1640867400000|2021-12-30 12:30:00|2795.49|2793.09|2795|2792.6|2795.49|2793.09|2794.26|2791.86|0
1640867700000|2021-12-30 12:35:00|2795.12|2792.72|2795.37|2792.97|2795.49|2793.09|2795|2792.6|0
1640868000000|2021-12-30 12:40:00|2795.25|2792.85|2795.99|2793.59|2796.48|2794.08|2795|2792.6|0
1640868300000|2021-12-30 12:45:00|2795.74|2793.34|2795|2792.6|2796.23|2793.83|2794.75|2792.35|0
1640868600000|2021-12-30 12:50:00|2795.12|2792.72|2793.77|2791.37|2795.12|2792.72|2793.52|2791.12|0
1640868900000|2021-12-30 12:55:00|2793.52|2791.12|2792.78|2790.38|2793.77|2791.37|2792.54|2790.14|0
1640869200000|2021-12-30 13:00:00|2793.03|2790.63|2793.77|2791.37|2793.77|2791.37|2792.04|2789.64|0
1640869500000|2021-12-30 13:05:00|2794.01|2791.61|2793.77|2791.37|2794.75|2792.35|2793.52|2791.12|0
1640869800000|2021-12-30 13:10:00|2794.01|2791.61|2792.78|2790.38|2794.01|2791.61|2792.78|2790.38|0
1640870100000|2021-12-30 13:15:00|2793.03|2790.63|2792.29|2789.89|2793.03|2790.63|2792.16|2789.76|0
1640870400000|2021-12-30 13:20:00|2792.16|2789.76|2790.81|2788.41|2792.29|2789.89|2790.07|2787.67|0
1640870700000|2021-12-30 13:25:00|2790.56|2788.16|2791.55|2789.15|2791.55|2789.15|2790.07|2787.67|0
1640871000000|2021-12-30 13:30:00|2791.79|2789.39|2793.27|2790.87|2793.27|2790.87|2791.79|2789.39|0
1640871300000|2021-12-30 13:35:00|2793.39|2790.99|2794.01|2791.61|2794.01|2791.61|2793.02|2790.62|0
1640871600000|2021-12-30 13:40:00|2794.26|2791.86|2793.52|2791.12|2794.5|2792.1|2793.02|2790.62|0
1640871900000|2021-12-30 13:45:00|2793.27|2790.87|2792.78|2790.38|2793.76|2791.36|2792.28|2789.88|0
1640872200000|2021-12-30 13:50:00|2792.53|2790.13|2792.04|2789.64|2793.14|2790.74|2792.04|2789.64|0
1640872500000|2021-12-30 13:55:00|2792.16|2789.76|2792.53|2790.13|2793.02|2790.62|2791.79|2789.39|0
1640872800000|2021-12-30 14:00:00|2792.28|2789.88|2791.79|2789.39|2792.53|2790.13|2790.31|2787.91|0
1640873100000|2021-12-30 14:05:00|2791.54|2789.14|2792.28|2789.88|2792.28|2789.88|2791.54|2789.14|0
1640873400000|2021-12-30 14:10:00|2792.04|2789.64|2793.27|2790.87|2793.51|2791.11|2792.04|2789.64|0
1640873700000|2021-12-30 14:15:00|2793.02|2790.62|2792.77|2790.37|2794.25|2791.85|2792.77|2790.37|0
1640874000000|2021-12-30 14:20:00|2792.89|2790.49|2792.77|2790.37|2793.27|2790.87|2792.28|2789.88|0
1640874300000|2021-12-30 14:25:00|2792.28|2789.88|2791.3|2788.9|2792.28|2789.88|2790.06|2787.66|0
1640874600000|2021-12-30 14:30:00|2790.56|2788.16|2797.94|2795.54|2797.94|2795.54|2788.59|2786.19|0
1640874900000|2021-12-30 14:35:00|2798.93|2796.53|2798.68|2796.28|2800.65|2798.25|2797.94|2795.54|0
1640875200000|2021-12-30 14:40:00|2798.93|2796.53|2791.54|2789.14|2798.93|2796.53|2789.82|2787.42|0
1640875500000|2021-12-30 14:45:00|2791.05|2788.65|2794.25|2791.85|2795.48|2793.08|2790.18|2787.78|0
1640875800000|2021-12-30 14:50:00|2794.49|2792.09|2792.03|2789.63|2794.74|2792.34|2790.8|2788.4|0
1640876100000|2021-12-30 14:55:00|2792.28|2789.88|2793.75|2791.35|2794.49|2792.09|2791.54|2789.14|0
1640876400000|2021-12-30 15:00:00|2793.51|2791.11|2793.02|2790.62|2794.99|2792.59|2791.54|2789.14|0
1640876700000|2021-12-30 15:05:00|2793.26|2790.86|2797.69|2795.29|2797.69|2795.29|2792.52|2790.12|0
1640877000000|2021-12-30 15:10:00|2797.45|2795.05|2799.66|2797.26|2799.66|2797.26|2796.22|2793.82|0
1640877300000|2021-12-30 15:15:00|2799.42|2797.02|2800.89|2798.49|2801.14|2798.74|2798.43|2796.03|0
1640877600000|2021-12-30 15:20:00|2800.65|2798.25|2800.16|2797.76|2800.65|2798.25|2797.69|2795.29|0
1640877900000|2021-12-30 15:25:00|2799.91|2797.51|2799.42|2797.02|2801.39|2798.99|2799.42|2797.02|0
1640878200000|2021-12-30 15:30:00|2799.17|2796.77|2797.94|2795.54|2799.91|2797.51|2796.46|2794.06|0
1640878500000|2021-12-30 15:35:00|2798.18|2795.78|2795.72|2793.32|2798.68|2796.28|2795.23|2792.83|0
1640878800000|2021-12-30 15:40:00|2795.97|2793.57|2796.95|2794.55|2797.69|2795.29|2795.72|2793.32|0
1640879100000|2021-12-30 15:45:00|2797.2|2794.8|2796.7|2794.3|2797.69|2795.29|2796.21|2793.81|0
1640879400000|2021-12-30 15:50:00|2796.95|2794.55|2796.46|2794.06|2797.94|2795.54|2796.21|2793.81|0
1640879700000|2021-12-30 15:55:00|2796.21|2793.81|2793.5|2791.1|2796.46|2794.06|2793.01|2790.61|0
1640880000000|2021-12-30 16:00:00|2793.01|2790.61|2793.99|2791.59|2794.24|2791.84|2792.02|2789.62|0
1640880300000|2021-12-30 16:05:00|2793.75|2791.35|2792.52|2790.12|2794.24|2791.84|2792.27|2789.87|0
1640880600000|2021-12-30 16:10:00|2792.27|2789.87|2794.49|2792.09|2794.98|2792.58|2792.02|2789.62|0
1640880900000|2021-12-30 16:15:00|2794.24|2791.84|2793.25|2790.85|2794.98|2792.58|2793.25|2790.85|0
1640881200000|2021-12-30 16:20:00|2793.5|2791.1|2793.5|2791.1|2793.99|2791.59|2792.27|2789.87|0
1640881500000|2021-12-30 16:25:00|2793.25|2790.85|2794.73|2792.33|2795.96|2793.56|2793.25|2790.85|0
1640881800000|2021-12-30 16:30:00|2794.98|2792.58|2794.48|2792.08|2795.72|2793.32|2793.74|2791.34|0
1640882100000|2021-12-30 16:35:00|2794.73|2792.33|2795.47|2793.07|2795.47|2793.07|2793.99|2791.59|0
1640882400000|2021-12-30 16:40:00|2795.71|2793.31|2793.25|2790.85|2795.71|2793.31|2792.63|2790.23|0
1640882700000|2021-12-30 16:45:00|2793.5|2791.1|2793|2790.6|2793.5|2791.1|2792.27|2789.87|0
1640883000000|2021-12-30 16:50:00|2793.25|2790.85|2793|2790.6|2793.74|2791.34|2792.51|2790.11|0
1640883300000|2021-12-30 16:55:00|2792.76|2790.36|2794.23|2791.83|2794.23|2791.83|2792.76|2790.36|0
1640883600000|2021-12-30 17:00:00|2794.48|2792.08|2795.71|2793.31|2795.96|2793.56|2794.48|2792.08|0
1640883900000|2021-12-30 17:05:00|2795.47|2793.07|2793.99|2791.59|2795.71|2793.31|2793.74|2791.34|0
1640884200000|2021-12-30 17:10:00|2793.74|2791.34|2792.75|2790.35|2794.23|2791.83|2792.02|2789.62|0
1640884500000|2021-12-30 17:15:00|2792.51|2790.11|2790.78|2788.38|2792.75|2790.35|2790.54|2788.14|0
1640884800000|2021-12-30 17:20:00|2790.54|2788.14|2790.04|2787.64|2791.03|2788.63|2790.04|2787.64|0
1640885100000|2021-12-30 17:25:00|2790.29|2787.89|2792.01|2789.61|2792.26|2789.86|2789.8|2787.4|0
1640885400000|2021-12-30 17:30:00|2792.26|2789.86|2791.03|2788.63|2792.26|2789.86|2790.78|2788.38|0
1640885700000|2021-12-30 17:35:00|2790.78|2788.38|2792.01|2789.61|2792.26|2789.86|2790.78|2788.38|0
1640886000000|2021-12-30 17:40:00|2791.77|2789.37|2793.74|2791.34|2793.74|2791.34|2791.52|2789.12|0
1640886300000|2021-12-30 17:45:00|2793.49|2791.09|2793.98|2791.58|2794.48|2792.08|2793.49|2791.09|0
1640886600000|2021-12-30 17:50:00|2793.74|2791.34|2793.24|2790.84|2794.23|2791.83|2793.24|2790.84|0
1640886900000|2021-12-30 17:55:00|2793.49|2791.09|2794.97|2792.57|2794.97|2792.57|2793.49|2791.09|0
1640887200000|2021-12-30 18:00:00|2794.72|2792.32|2793.73|2791.33|2794.72|2792.32|2793.73|2791.33|0
1640887500000|2021-12-30 18:05:00|2793.98|2791.58|2794.47|2792.07|2794.72|2792.32|2793.49|2791.09|0
1640887800000|2021-12-30 18:10:00|2793.98|2791.58|2792.75|2790.35|2793.98|2791.58|2792.5|2790.1|0
1640888100000|2021-12-30 18:15:00|2792.5|2790.1|2791.52|2789.12|2792.99|2790.59|2791.27|2788.87|0
1640888400000|2021-12-30 18:20:00|2791.76|2789.36|2792.75|2790.35|2792.99|2790.59|2791.02|2788.62|0
1640888700000|2021-12-30 18:25:00|2792.5|2790.1|2792.25|2789.85|2792.75|2790.35|2792.01|2789.61|0
1640889000000|2021-12-30 18:30:00|2792.5|2790.1|2793.49|2791.09|2793.73|2791.33|2792.5|2790.1|0
1640889300000|2021-12-30 18:35:00|2793.24|2790.84|2792.99|2790.59|2793.49|2791.09|2792.25|2789.85|0
1640889600000|2021-12-30 18:40:00|2792.5|2790.1|2793.48|2791.08|2793.48|2791.08|2792.25|2789.85|0
1640889900000|2021-12-30 18:45:00|2793.73|2791.33|2793.98|2791.58|2794.72|2792.32|2793.73|2791.33|0
1640890200000|2021-12-30 18:50:00|2794.22|2791.82|2794.89|2792.49|2795.21|2792.81|2793.98|2791.58|0
1640890500000|2021-12-30 18:55:00|2794.64|2792.24|2793.9|2791.5|2794.88|2792.48|2793.41|2791.01|0
1640890800000|2021-12-30 19:00:00|2793.65|2791.25|2790.45|2788.05|2793.65|2791.25|2789.71|2787.31|0
1640891100000|2021-12-30 19:05:00|2790.2|2787.8|2791.19|2788.79|2791.68|2789.28|2789.22|2786.82|0
1640891400000|2021-12-30 19:10:00|2791.31|2788.91|2790.7|2788.3|2791.44|2789.04|2789.96|2787.56|0
1640891700000|2021-12-30 19:15:00|2790.94|2788.54|2791.68|2789.28|2792.17|2789.77|2790.7|2788.3|0
1640892000000|2021-12-30 19:20:00|2791.43|2789.03|2790.94|2788.54|2792.17|2789.77|2790.69|2788.29|0
1640892300000|2021-12-30 19:25:00|2791.19|2788.79|2792.91|2790.51|2792.91|2790.51|2790.94|2788.54|0
1640892600000|2021-12-30 19:30:00|2792.66|2790.26|2792.42|2790.02|2792.91|2790.51|2791.68|2789.28|0
1640892900000|2021-12-30 19:35:00|2792.17|2789.77|2793.16|2790.76|2793.4|2791|2792.17|2789.77|0
1640893200000|2021-12-30 19:40:00|2793.4|2791|2794.63|2792.23|2794.63|2792.23|2793.4|2791|0
1640893500000|2021-12-30 19:45:00|2794.39|2791.99|2792.91|2790.51|2794.63|2792.23|2792.66|2790.26|0
1640893800000|2021-12-30 19:50:00|2793.16|2790.76|2792.17|2789.77|2793.16|2790.76|2791.68|2789.28|0
1640894100000|2021-12-30 19:55:00|2791.92|2789.52|2792.91|2790.51|2792.91|2790.51|2791.92|2789.52|0
1640894400000|2021-12-30 20:00:00|2793.15|2790.75|2791.18|2788.78|2793.15|2790.75|2789.46|2787.06|0
1640894700000|2021-12-30 20:05:00|2790.94|2788.54|2789.46|2787.06|2791.43|2789.03|2789.46|2787.06|0
1640895000000|2021-12-30 20:10:00|2789.7|2787.3|2788.23|2785.83|2789.7|2787.3|2787.24|2784.84|0
1640895300000|2021-12-30 20:15:00|2787.98|2785.58|2789.7|2787.3|2789.95|2787.55|2787.73|2785.33|0
1640895600000|2021-12-30 20:20:00|2789.46|2787.06|2788.23|2785.83|2790.2|2787.8|2787.73|2785.33|0
1640895900000|2021-12-30 20:25:00|2787.98|2785.58|2787.49|2785.09|2789.33|2786.93|2787.24|2784.84|0
1640896200000|2021-12-30 20:30:00|2787.73|2785.33|2786.01|2783.61|2788.96|2786.56|2786.01|2783.61|0
1640896500000|2021-12-30 20:35:00|2786.25|2783.85|2785.52|2783.12|2786.99|2784.59|2784.53|2782.13|0
1640896800000|2021-12-30 20:40:00|2785.27|2782.87|2782.07|2779.67|2785.27|2782.87|2780.84|2778.44|0
1640897100000|2021-12-30 20:45:00|2781.82|2779.42|2780.1|2777.7|2783.3|2780.9|2777.63|2775.23|0
1640897400000|2021-12-30 20:50:00|2777.39|2774.99|2775.42|2773.02|2780.34|2777.94|2771.97|2769.57|0
1640897700000|2021-12-30 20:55:00|2777.01|2774.61|2774.37|2771.97|2777.14|2774.74|2769.15|2766.75|0
1640898000000|2021-12-30 21:00:00|2774.87|2772.47|2771.91|2769.51|2776.1|2773.7|2771.42|2769.02|0
1640898300000|2021-12-30 21:05:00|2771.42|2769.02|2774.62|2772.22|2774.87|2772.47|2771.42|2769.02|0
1640898600000|2021-12-30 21:10:00|2774.87|2772.47|2776.34|2773.94|2776.59|2774.19|2774.62|2772.22|0
1640898900000|2021-12-30 21:15:00|2774.82|2772.02|2775.8|2773|2776.3|2773.5|2774.57|2771.77|0
1640899200000|2021-12-30 21:20:00|2775.56|2772.76|2775.06|2772.26|2776.05|2773.25|2774.82|2772.02|0
1640899500000|2021-12-30 21:25:00|2775.18|2772.38|2774.57|2771.77|2775.31|2772.51|2774.57|2771.77|0
1640899800000|2021-12-30 21:30:00|2774.82|2772.02|2774.32|2771.52|2774.82|2772.02|2774.08|2771.28|0
1640900100000|2021-12-30 21:35:00|2774.57|2771.77|2774.57|2771.77|2775.56|2772.76|2774.57|2771.77|0
1640900400000|2021-12-30 21:40:00|2774.32|2771.52|2774.08|2771.28|2774.82|2772.02|2773.34|2770.54|0
1640900700000|2021-12-30 21:45:00|2774.32|2771.52|2773.09|2770.29|2775.06|2772.26|2773.09|2770.29|0
1640901000000|2021-12-30 21:50:00|2773.34|2770.54|2774.08|2771.28|2774.81|2772.01|2773.34|2770.54|0
1640901300000|2021-12-30 21:55:00|2773.95|2771.15|2774.44|2771.64|2774.81|2772.01|2773.83|2771.03|0
1640901600000|2021-12-30 22:00:00|2774.14|2771.34|2774.14|2771.34|2774.25|2771.45|2774.14|2771.34|0
1640901900000|2021-12-30 22:05:00|2774.25|2771.45|2774.5|2771.7|2774.89|2772.09|2774.18|2771.38|0
1640902200000|2021-12-30 22:10:00|2774.57|2771.77|2774.18|2771.38|2774.57|2771.77|2773.9|2771.1|0
1640902500000|2021-12-30 22:15:00|2774.33|2771.53|2774.07|2771.27|2774.61|2771.81|2773.72|2770.92|0
1640902800000|2021-12-30 22:20:00|2774.14|2771.34|2773.96|2771.16|2774.22|2771.42|2773.46|2770.66|0
1640903100000|2021-12-30 22:25:00|2773.79|2770.99|2773.72|2770.92|2773.92|2771.12|2773.72|2770.92|0
1640903400000|2021-12-30 22:30:00|2773.68|2770.88|2773.82|2771.02|2773.89|2771.09|2773.68|2770.88|0
1640903700000|2021-12-30 22:35:00|2773.81|2771.01|2773.64|2770.84|2773.81|2771.01|2773.64|2770.84|0
1640904000000|2021-12-30 22:40:00|2773.68|2770.88|2773.68|2770.88|2773.68|2770.88|2773.68|2770.88|0
1640904300000|2021-12-30 22:45:00|2773.64|2770.84|2774.07|2771.27|2774.07|2771.27|2773.64|2770.84|0
1640904600000|2021-12-30 22:50:00|2774.03|2771.23|2774.07|2771.27|2774.07|2771.27|2774.03|2771.23|0
1640904900000|2021-12-30 22:55:00|2774.18|2771.38|2774.11|2771.31|2774.22|2771.42|2773.85|2771.05|0
1640905200000|2021-12-30 23:00:00|2775.66|2772.86|2776.53|2773.73|2777.52|2774.72|2775.66|2772.86|0
1640905500000|2021-12-30 23:05:00|2776.4|2773.6|2776.4|2773.6|2777.52|2774.72|2776.04|2773.24|0
1640905800000|2021-12-30 23:10:00|2776.53|2773.73|2776.28|2773.48|2776.78|2773.98|2776.28|2773.48|0
1640906100000|2021-12-30 23:15:00|2776.53|2773.73|2776.53|2773.73|2777.51|2774.71|2775.79|2772.99|0
1640906400000|2021-12-30 23:20:00|2776.65|2773.85|2776.28|2773.48|2776.65|2773.85|2775.54|2772.74|0
1640906700000|2021-12-30 23:25:00|2776.04|2773.24|2776.04|2773.24|2776.04|2773.24|2775.3|2772.5|0
1640907000000|2021-12-30 23:30:00|2775.79|2772.99|2775.05|2772.25|2776.04|2773.24|2773.82|2771.02|0
1640907300000|2021-12-30 23:35:00|2774.8|2772|2775.05|2772.25|2775.05|2772.25|2774.06|2771.26|0
1640907600000|2021-12-30 23:40:00|2775.3|2772.5|2775.17|2772.37|2775.3|2772.5|2775.05|2772.25|0
1640907900000|2021-12-30 23:45:00|2775.05|2772.25|2774.56|2771.76|2775.05|2772.25|2774.31|2771.51|0
1640908200000|2021-12-30 23:50:00|2774.31|2771.51|2774.06|2771.26|2774.56|2771.76|2773.32|2770.52|0
1640908500000|2021-12-30 23:55:00|2774.31|2771.51|2775.05|2772.25|2775.29|2772.49|2774.06|2771.26|0
1640908800000|2021-12-31 00:00:00|2775.17|2772.37|2774.92|2772.12|2775.54|2772.74|2774.55|2771.75|0
1640909100000|2021-12-31 00:05:00|2774.8|2772|2773.19|2770.39|2774.8|2772|2773.08|2770.28|0
1640909400000|2021-12-31 00:10:00|2773.08|2770.28|2773.19|2770.39|2774.06|2771.26|2773.08|2770.28|0
1640909700000|2021-12-31 00:15:00|2773.08|2770.28|2768.89|2766.09|2773.57|2770.77|2768.4|2765.6|0
1640910000000|2021-12-31 00:20:00|2769.13|2766.33|2763.47|2760.67|2769.13|2766.33|2763.47|2760.67|0
1640910300000|2021-12-31 00:25:00|2763.59|2760.79|2756.82|2754.02|2764.21|2761.41|2753.38|2750.58|0
1640910600000|2021-12-31 00:30:00|2757.07|2754.27|2754.85|2752.05|2757.31|2754.51|2754.85|2752.05|0
1640910900000|2021-12-31 00:35:00|2755.1|2752.3|2757.56|2754.76|2758.05|2755.25|2755.1|2752.3|0
1640911200000|2021-12-31 00:40:00|2757.68|2754.88|2756.33|2753.53|2757.68|2754.88|2756.08|2753.28|0
1640911500000|2021-12-31 00:45:00|2756.45|2753.65|2756.82|2754.02|2757.56|2754.76|2756.45|2753.65|0
1640911800000|2021-12-31 00:50:00|2756.94|2754.14|2758.3|2755.5|2758.54|2755.74|2756.82|2754.02|0
1640912100000|2021-12-31 00:55:00|2758.05|2755.25|2757.31|2754.51|2758.54|2755.74|2756.33|2753.53|0
1640912400000|2021-12-31 01:00:00|2758.79|2755.99|2760.27|2757.47|2760.38|2757.58|2758.05|2755.25|0
1640912700000|2021-12-31 01:05:00|2760.38|2757.58|2759.28|2756.48|2760.76|2757.96|2759.03|2756.23|0
1640913000000|2021-12-31 01:10:00|2759.4|2756.6|2759.03|2756.23|2759.77|2756.97|2758.29|2755.49|0
1640913300000|2021-12-31 01:15:00|2758.66|2755.86|2764.2|2761.4|2765.68|2762.88|2758.66|2755.86|0
1640913600000|2021-12-31 01:20:00|2764.57|2761.77|2767.65|2764.85|2769.13|2766.33|2763.71|2760.91|0
1640913900000|2021-12-31 01:25:00|2767.9|2765.1|2768.88|2766.08|2768.88|2766.08|2767.65|2764.85|0
1640914200000|2021-12-31 01:30:00|2769.13|2766.33|2766.17|2763.37|2769.62|2766.82|2766.04|2763.24|0
1640914500000|2021-12-31 01:35:00|2766.42|2763.62|2768.14|2765.34|2768.14|2765.34|2765.93|2763.13|0
1640914800000|2021-12-31 01:40:00|2767.9|2765.1|2769.86|2767.06|2769.86|2767.06|2766.91|2764.11|0
1640915100000|2021-12-31 01:45:00|2770.11|2767.31|2769.62|2766.82|2770.11|2767.31|2768.75|2765.95|0
1640915400000|2021-12-31 01:50:00|2769.86|2767.06|2769.37|2766.57|2771.34|2768.54|2768.39|2765.59|0
1640915700000|2021-12-31 01:55:00|2769.12|2766.32|2771.59|2768.79|2771.59|2768.79|2769.12|2766.32|0
1640916000000|2021-12-31 02:00:00|2771.09|2768.29|2770.11|2767.31|2771.59|2768.79|2769.37|2766.57|0
1640916300000|2021-12-31 02:05:00|2770.35|2767.55|2770.6|2767.8|2771.09|2768.29|2769.86|2767.06|0
1640916600000|2021-12-31 02:10:00|2770.72|2767.92|2768.63|2765.83|2770.72|2767.92|2768.63|2765.83|0
1640916900000|2021-12-31 02:15:00|2768.88|2766.08|2769.61|2766.81|2769.73|2766.93|2768.38|2765.58|0
1640917200000|2021-12-31 02:20:00|2769.12|2766.32|2766.91|2764.11|2769.37|2766.57|2766.17|2763.37|0
1640917500000|2021-12-31 02:25:00|2767.02|2764.22|2767.15|2764.35|2767.64|2764.84|2766.41|2763.61|0
1640917800000|2021-12-31 02:30:00|2766.9|2764.1|2765.18|2762.38|2766.9|2764.1|2764.44|2761.64|0
1640918100000|2021-12-31 02:35:00|2765.43|2762.63|2764.69|2761.89|2765.43|2762.63|2764.2|2761.4|0
1640918400000|2021-12-31 02:40:00|2764.44|2761.64|2764.44|2761.64|2764.69|2761.89|2763.46|2760.66|0
1640918700000|2021-12-31 02:45:00|2764.69|2761.89|2765.67|2762.87|2765.92|2763.12|2764.44|2761.64|0
1640919000000|2021-12-31 02:50:00|2765.79|2762.99|2765.92|2763.12|2766.16|2763.36|2765.42|2762.62|0
1640919300000|2021-12-31 02:55:00|2766.16|2763.36|2765.67|2762.87|2766.16|2763.36|2764.19|2761.39|0
1640919600000|2021-12-31 03:00:00|2765.42|2762.62|2765.79|2762.99|2765.92|2763.12|2764.19|2761.39|0
1640919900000|2021-12-31 03:05:00|2765.67|2762.87|2764.68|2761.88|2765.79|2762.99|2764.31|2761.51|0
1640920200000|2021-12-31 03:10:00|2764.44|2761.64|2761.48|2758.68|2764.44|2761.64|2760.25|2757.45|0
1640920500000|2021-12-31 03:15:00|2761.35|2758.55|2762.71|2759.91|2762.71|2759.91|2760.74|2757.94|0
1640920800000|2021-12-31 03:20:00|2762.47|2759.67|2760.99|2758.19|2762.71|2759.91|2760.74|2757.94|0
1640921100000|2021-12-31 03:25:00|2761.11|2758.31|2761.48|2758.68|2761.48|2758.68|2760.12|2757.32|0
1640921400000|2021-12-31 03:30:00|2761.73|2758.93|2762.09|2759.29|2762.96|2760.16|2760.99|2758.19|0
1640921700000|2021-12-31 03:35:00|2762.22|2759.42|2761.97|2759.17|2762.58|2759.78|2760.99|2758.19|0
1640922000000|2021-12-31 03:40:00|2761.73|2758.93|2761.23|2758.43|2761.97|2759.17|2760.99|2758.19|0
1640922300000|2021-12-31 03:45:00|2761.35|2758.55|2761.73|2758.93|2762.22|2759.42|2761.23|2758.43|0
1640922600000|2021-12-31 03:50:00|2761.6|2758.8|2762.46|2759.66|2763.2|2760.4|2761.48|2758.68|0
1640922900000|2021-12-31 03:55:00|2762.58|2759.78|2762.58|2759.78|2762.71|2759.91|2762.22|2759.42|0
1640923200000|2021-12-31 04:00:00|2762.96|2760.16|2764.3|2761.5|2764.68|2761.88|2762.58|2759.78|0
1640923500000|2021-12-31 04:05:00|2764.19|2761.39|2764.19|2761.39|2764.8|2762|2764.19|2761.39|0
1640923800000|2021-12-31 04:10:00|2763.94|2761.14|2764.18|2761.38|2764.68|2761.88|2763.69|2760.89|0
1640924100000|2021-12-31 04:15:00|2763.94|2761.14|2763.94|2761.14|2763.94|2761.14|2763.69|2760.89|0
1640924400000|2021-12-31 04:20:00|2764.18|2761.38|2763.94|2761.14|2764.18|2761.38|2763.69|2760.89|0
1640924700000|2021-12-31 04:25:00|2764.06|2761.26|2763.44|2760.64|2764.18|2761.38|2763.44|2760.64|0
1640925000000|2021-12-31 04:30:00|2763.32|2760.52|2764.3|2761.5|2764.43|2761.63|2763.32|2760.52|0
1640925300000|2021-12-31 04:35:00|2764.43|2761.63|2764.67|2761.87|2764.67|2761.87|2763.94|2761.14|0
1640925600000|2021-12-31 04:40:00|2764.92|2762.12|2764.67|2761.87|2764.92|2762.12|2764.18|2761.38|0
1640925900000|2021-12-31 04:45:00|2764.92|2762.12|2764.92|2762.12|2765.17|2762.37|2764.67|2761.87|0
1640926200000|2021-12-31 04:50:00|2765.17|2762.37|2764.92|2762.12|2765.41|2762.61|2764.67|2761.87|0
1640926500000|2021-12-31 04:55:00|2765.17|2762.37|2765.41|2762.61|2765.66|2762.86|2765.04|2762.24|0
1640926800000|2021-12-31 05:00:00|2765.28|2762.48|2764.67|2761.87|2765.41|2762.61|2764.18|2761.38|0
1640927100000|2021-12-31 05:05:00|2764.54|2761.74|2764.18|2761.38|2764.67|2761.87|2763.69|2760.89|0
1640927400000|2021-12-31 05:10:00|2764.43|2761.63|2765.41|2762.61|2765.41|2762.61|2764.42|2761.62|0
1640927700000|2021-12-31 05:15:00|2765.66|2762.86|2765.41|2762.61|2765.9|2763.1|2765.41|2762.61|0
1640928000000|2021-12-31 05:20:00|2765.28|2762.48|2764.92|2762.12|2765.41|2762.61|2764.92|2762.12|0
1640928300000|2021-12-31 05:25:00|2764.67|2761.87|2764.67|2761.87|2764.92|2762.12|2764.18|2761.38|0
1640928600000|2021-12-31 05:30:00|2764.92|2762.12|2768.61|2765.81|2769.35|2766.55|2764.92|2762.12|0
1640928900000|2021-12-31 05:35:00|2768.36|2765.56|2767.13|2764.33|2768.36|2765.56|2766.88|2764.08|0
1640929200000|2021-12-31 05:40:00|2766.88|2764.08|2766.88|2764.08|2767.13|2764.33|2766.64|2763.84|0
1640929500000|2021-12-31 05:45:00|2766.64|2763.84|2767.25|2764.45|2767.38|2764.58|2766.39|2763.59|0
1640929800000|2021-12-31 05:50:00|2767.38|2764.58|2768.36|2765.56|2768.36|2765.56|2767.38|2764.58|0
1640930100000|2021-12-31 05:55:00|2768.48|2765.68|2768.36|2765.56|2768.85|2766.05|2768.36|2765.56|0
1640930400000|2021-12-31 06:00:00|2768.61|2765.81|2768.36|2765.56|2769.59|2766.79|2767.74|2764.94|0
1640930700000|2021-12-31 06:05:00|2768.61|2765.81|2768.97|2766.17|2770.08|2767.28|2768.61|2765.81|0
1640931000000|2021-12-31 06:10:00|2769.1|2766.3|2768.36|2765.56|2769.1|2766.3|2768.11|2765.31|0
1640931300000|2021-12-31 06:15:00|2768.23|2765.43|2768.85|2766.05|2768.85|2766.05|2768.11|2765.31|0
1640931600000|2021-12-31 06:20:00|2769.1|2766.3|2767.49|2764.69|2769.21|2766.41|2766.75|2763.95|0
1640931900000|2021-12-31 06:25:00|2767.62|2764.82|2767.37|2764.57|2767.86|2765.06|2767.24|2764.44|0
1640932200000|2021-12-31 06:30:00|2767.62|2764.82|2766.88|2764.08|2767.62|2764.82|2766.88|2764.08|0
1640932500000|2021-12-31 06:35:00|2767.12|2764.32|2766.88|2764.08|2767.12|2764.32|2766.26|2763.46|0
1640932800000|2021-12-31 06:40:00|2767.12|2764.32|2767.37|2764.57|2767.62|2764.82|2767.12|2764.32|0
1640933100000|2021-12-31 06:45:00|2767.24|2764.44|2767|2764.2|2767.37|2764.57|2766.88|2764.08|0
1640933400000|2021-12-31 06:50:00|2767.12|2764.32|2766.99|2764.19|2767.12|2764.32|2766.75|2763.95|0
1640933700000|2021-12-31 06:55:00|2766.88|2764.08|2766.75|2763.95|2767.37|2764.57|2766.38|2763.58|0
1640934000000|2021-12-31 07:00:00|2766.88|2764.08|2768.11|2765.31|2768.35|2765.55|2766.75|2763.95|0
1640934300000|2021-12-31 07:05:00|2768.35|2765.55|2768.84|2766.04|2768.85|2766.05|2768.35|2765.55|0
1640934600000|2021-12-31 07:10:00|2768.96|2766.16|2769.58|2766.78|2769.58|2766.78|2768.84|2766.04|0
1640934900000|2021-12-31 07:15:00|2769.83|2767.03|2769.7|2766.9|2770.08|2767.28|2768.84|2766.04|0
1640935200000|2021-12-31 07:20:00|2769.58|2766.78|2769.09|2766.29|2769.83|2767.03|2769.09|2766.29|0
1640935500000|2021-12-31 07:25:00|2768.96|2766.16|2769.09|2766.29|2769.09|2766.29|2768.71|2765.91|0
1640935800000|2021-12-31 07:30:00|2768.84|2766.04|2769.09|2766.29|2769.33|2766.53|2768.71|2765.91|0
1640936100000|2021-12-31 07:35:00|2768.84|2766.04|2769.58|2766.78|2769.83|2767.03|2768.6|2765.8|0
1640936400000|2021-12-31 07:40:00|2769.45|2766.65|2769.83|2767.03|2769.83|2767.03|2769.33|2766.53|0
1640936700000|2021-12-31 07:45:00|2769.58|2766.78|2768.59|2765.79|2770.07|2767.27|2768.35|2765.55|0
1640937000000|2021-12-31 07:50:00|2768.84|2766.04|2767.61|2764.81|2769.33|2766.53|2767.36|2764.56|0
1640937300000|2021-12-31 07:55:00|2767.85|2765.05|2768.84|2766.04|2768.84|2766.04|2767.36|2764.56|0
1640937600000|2021-12-31 08:00:00|2769.09|2766.29|2770.32|2767.52|2770.81|2768.01|2768.84|2766.04|0
1640937900000|2021-12-31 08:05:00|2770.12|2767.72|2770.61|2768.21|2770.61|2768.21|2768.88|2766.48|0
1640938200000|2021-12-31 08:10:00|2771.1|2768.7|2772.58|2770.18|2772.82|2770.42|2771.1|2768.7|0
1640938500000|2021-12-31 08:15:00|2772.33|2769.93|2770.36|2767.96|2773.07|2770.67|2770.11|2767.71|0
1640938800000|2021-12-31 08:20:00|2770.61|2768.21|2770.36|2767.96|2771.1|2768.7|2770.11|2767.71|0
1640939100000|2021-12-31 08:25:00|2770.61|2768.21|2770.85|2768.45|2771.35|2768.95|2770.36|2767.96|0
1640939400000|2021-12-31 08:30:00|2770.72|2768.32|2772.58|2770.18|2772.58|2770.18|2770.72|2768.32|0
1640939700000|2021-12-31 08:35:00|2772.33|2769.93|2771.34|2768.94|2772.33|2769.93|2771.1|2768.7|0
1640940000000|2021-12-31 08:40:00|2771.1|2768.7|2772.08|2769.68|2772.33|2769.93|2770.61|2768.21|0
1640940300000|2021-12-31 08:45:00|2772.2|2769.8|2771.34|2768.94|2773.07|2770.67|2771.34|2768.94|0
1640940600000|2021-12-31 08:50:00|2771.59|2769.19|2771.1|2768.7|2771.59|2769.19|2771.1|2768.7|0
1640940900000|2021-12-31 08:55:00|2770.97|2768.57|2770.6|2768.2|2771.1|2768.7|2769.98|2767.58|0
1640941200000|2021-12-31 09:00:00|2770.36|2767.96|2770.36|2767.96|2770.6|2768.2|2769.86|2767.46|0
1640941500000|2021-12-31 09:05:00|2770.47|2768.07|2772.33|2769.93|2772.33|2769.93|2770.11|2767.71|0
1640941800000|2021-12-31 09:10:00|2772.08|2769.68|2771.83|2769.43|2772.33|2769.93|2771.83|2769.43|0
1640942100000|2021-12-31 09:15:00|2771.95|2769.55|2768.14|2765.74|2772.08|2769.68|2768.14|2765.74|0
1640942400000|2021-12-31 09:20:00|2768.01|2765.61|2767.65|2765.25|2768.63|2766.23|2766.91|2764.51|0
1640942700000|2021-12-31 09:25:00|2767.4|2765|2768.38|2765.98|2768.63|2766.23|2767.4|2765|0
1640943000000|2021-12-31 09:30:00|2768.14|2765.74|2768.38|2765.98|2768.88|2766.48|2768.14|2765.74|0
1640943300000|2021-12-31 09:35:00|2768.5|2766.1|2769.37|2766.97|2769.37|2766.97|2768.5|2766.1|0
1640943600000|2021-12-31 09:40:00|2769.61|2767.21|2769.73|2767.33|2770.11|2767.71|2769.37|2766.97|0
1640943900000|2021-12-31 09:45:00|2769.86|2767.46|2769.37|2766.97|2770.11|2767.71|2769.37|2766.97|0
1640944200000|2021-12-31 09:50:00|2769.61|2767.21|2769.86|2767.46|2770.35|2767.95|2769.61|2767.21|0
1640944500000|2021-12-31 09:55:00|2770.1|2767.7|2770.35|2767.95|2770.35|2767.95|2769.86|2767.46|0
1640944800000|2021-12-31 10:00:00|2770.6|2768.2|2769.36|2766.96|2770.6|2768.2|2769.36|2766.96|0
1640945100000|2021-12-31 10:05:00|2769.12|2766.72|2768.87|2766.47|2769.61|2767.21|2768.63|2766.23|0
1640945400000|2021-12-31 10:10:00|2769.12|2766.72|2768.87|2766.47|2769.12|2766.72|2768.63|2766.23|0
1640945700000|2021-12-31 10:15:00|2768.99|2766.59|2768.87|2766.47|2769.12|2766.72|2768.74|2766.34|0
1640946000000|2021-12-31 10:20:00|2768.74|2766.34|2768.38|2765.98|2768.87|2766.47|2768.13|2765.73|0
1640946300000|2021-12-31 10:25:00|2768.5|2766.1|2769.36|2766.96|2769.36|2766.96|2768.38|2765.98|0
1640946600000|2021-12-31 10:30:00|2769.61|2767.21|2769.61|2767.21|2770.1|2767.7|2769.36|2766.96|0
1640946900000|2021-12-31 10:35:00|2769.36|2766.96|2768.62|2766.22|2769.61|2767.21|2768.62|2766.22|0
1640947200000|2021-12-31 10:40:00|2768.38|2765.98|2767.14|2764.74|2768.38|2765.98|2766.16|2763.76|0
1640947500000|2021-12-31 10:45:00|2767.39|2764.99|2766.4|2764|2767.64|2765.24|2766.16|2763.76|0
1640947800000|2021-12-31 10:50:00|2766.65|2764.25|2766.65|2764.25|2766.9|2764.5|2765.91|2763.51|0
1640948100000|2021-12-31 10:55:00|2766.9|2764.5|2766.65|2764.25|2767.39|2764.99|2766.65|2764.25|0
1640948400000|2021-12-31 11:00:00|2767.14|2764.74|2765.91|2763.51|2767.26|2764.86|2765.91|2763.51|0
1640948700000|2021-12-31 11:05:00|2764.93|2762.53|2763.2|2760.8|2765.17|2762.77|2762.96|2760.56|0
1640949000000|2021-12-31 11:10:00|2763.07|2760.67|2764.43|2762.03|2764.43|2762.03|2763.07|2760.67|0
1640949300000|2021-12-31 11:15:00|2764.55|2762.15|2764.92|2762.52|2765.42|2763.02|2764.43|2762.03|0
1640949600000|2021-12-31 11:20:00|2765.17|2762.77|2765.42|2763.02|2766.16|2763.76|2764.92|2762.52|0
1640949900000|2021-12-31 11:25:00|2765.29|2762.89|2766.15|2763.75|2766.65|2764.25|2764.92|2762.52|0
1640950200000|2021-12-31 11:30:00|2765.91|2763.51|2764.92|2762.52|2765.91|2763.51|2764.79|2762.39|0
1640950500000|2021-12-31 11:35:00|2764.68|2762.28|2764.92|2762.52|2765.17|2762.77|2764.68|2762.28|0
1640950800000|2021-12-31 11:40:00|2765.17|2762.77|2764.92|2762.52|2766.02|2763.62|2764.79|2762.39|0
1640951100000|2021-12-31 11:45:00|2765.17|2762.77|2764.67|2762.27|2765.17|2762.77|2764.43|2762.03|0
1640951400000|2021-12-31 11:50:00|2764.92|2762.52|2763.44|2761.04|2764.92|2762.52|2762.46|2760.06|0
1640951700000|2021-12-31 11:55:00|2763.69|2761.29|2762.21|2759.81|2763.94|2761.54|2760.98|2758.58|0
1640952000000|2021-12-31 12:00:00|2762.46|2760.06|2760.24|2757.84|2762.46|2760.06|2760.24|2757.84|0
1640952300000|2021-12-31 12:05:00|2759.75|2757.35|2758.25|2755.85|2760.49|2758.09|2757.51|2755.11|0
1640952600000|2021-12-31 12:10:00|2758.49|2756.09|2760.77|2758.37|2761.51|2759.11|2758.49|2756.09|0
1640952900000|2021-12-31 12:15:00|2761.26|2758.86|2762.49|2760.09|2762.74|2760.34|2761.02|2758.62|0
1640953200000|2021-12-31 12:20:00|2762.25|2759.85|2764.22|2761.82|2764.22|2761.82|2762|2759.6|0
1640953500000|2021-12-31 12:25:00|2764.46|2762.06|2765.45|2763.05|2765.45|2763.05|2763.73|2761.33|0
1640953800000|2021-12-31 12:30:00|2765.57|2763.17|2765.7|2763.3|2766.19|2763.79|2765.07|2762.67|0
1640954100000|2021-12-31 12:35:00|2765.45|2763.05|2765.37|2762.97|2765.87|2763.47|2765.05|2762.65|0
1640954400000|2021-12-31 12:40:00|2765.25|2762.85|2768.33|2765.93|2768.58|2766.18|2765.25|2762.85|0
1640954700000|2021-12-31 12:45:00|2768.08|2765.68|2768.08|2765.68|2768.82|2766.42|2767.84|2765.44|0
1640955000000|2021-12-31 12:50:00|2768.2|2765.8|2768.82|2766.42|2768.82|2766.42|2767.84|2765.44|0
1640955300000|2021-12-31 12:55:00|2768.58|2766.18|2768.08|2765.68|2769.31|2766.91|2767.84|2765.44|0
1640955600000|2021-12-31 13:00:00|2768.33|2765.93|2767.34|2764.94|2768.33|2765.93|2766.6|2764.2|0
1640955900000|2021-12-31 13:05:00|2767.1|2764.7|2767.1|2764.7|2767.84|2765.44|2766.36|2763.96|0
1640956200000|2021-12-31 13:10:00|2767.34|2764.94|2766.85|2764.45|2768.33|2765.93|2766.85|2764.45|0
1640956500000|2021-12-31 13:15:00|2766.97|2764.57|2767.59|2765.19|2768.08|2765.68|2766.6|2764.2|0
1640956800000|2021-12-31 13:20:00|2767.83|2765.43|2767.59|2765.19|2767.83|2765.43|2766.85|2764.45|0
1640957100000|2021-12-31 13:25:00|2767.71|2765.31|2767.83|2765.43|2768.08|2765.68|2767.59|2765.19|0
1640957400000|2021-12-31 13:30:00|2767.7|2765.3|2767.34|2764.94|2768.08|2765.68|2767.34|2764.94|0
1640957700000|2021-12-31 13:35:00|2767.59|2765.19|2769.31|2766.91|2770.54|2768.14|2766.85|2764.45|0
1640958000000|2021-12-31 13:40:00|2769.43|2767.03|2769.8|2767.4|2770.05|2767.65|2768.57|2766.17|0
1640958300000|2021-12-31 13:45:00|2769.56|2767.16|2768.57|2766.17|2769.8|2767.4|2768.08|2765.68|0
1640958600000|2021-12-31 13:50:00|2768.08|2765.68|2769.55|2767.15|2769.8|2767.4|2766.85|2764.45|0
1640958900000|2021-12-31 13:55:00|2769.31|2766.91|2767.83|2765.43|2769.8|2767.4|2767.7|2765.3|0
1640959200000|2021-12-31 14:00:00|2768.08|2765.68|2768.57|2766.17|2769.55|2767.15|2767.58|2765.18|0
1640959500000|2021-12-31 14:05:00|2768.81|2766.41|2769.55|2767.15|2770.05|2767.65|2768.81|2766.41|0
1640959800000|2021-12-31 14:10:00|2769.8|2767.4|2768.81|2766.41|2769.8|2767.4|2768.57|2766.17|0
1640960100000|2021-12-31 14:15:00|2769.06|2766.66|2767.58|2765.18|2769.55|2767.15|2766.84|2764.44|0
1640960400000|2021-12-31 14:20:00|2768.07|2765.67|2767.83|2765.43|2768.81|2766.41|2767.33|2764.93|0
1640960700000|2021-12-31 14:25:00|2767.58|2765.18|2767.09|2764.69|2768.07|2765.67|2767.09|2764.69|0
1640961000000|2021-12-31 14:30:00|2767.33|2764.93|2778.21|2775.81|2778.21|2775.81|2766.59|2764.19|0
1640961300000|2021-12-31 14:35:00|2777.96|2775.56|2777.71|2775.31|2778.95|2776.55|2775.74|2773.34|0
1640961600000|2021-12-31 14:40:00|2777.96|2775.56|2771.06|2768.66|2779.69|2777.29|2771.06|2768.66|0
1640961900000|2021-12-31 14:45:00|2771.56|2769.16|2769.09|2766.69|2773.77|2771.37|2767.37|2764.97|0
1640962200000|2021-12-31 14:50:00|2769.34|2766.94|2773.03|2770.63|2773.28|2770.88|2768.35|2765.95|0
1640962500000|2021-12-31 14:55:00|2773.28|2770.88|2768.6|2766.2|2775.5|2773.1|2765.89|2763.49|0
1640962800000|2021-12-31 15:00:00|2768.11|2765.71|2766.13|2763.73|2769.7|2767.3|2760.22|2757.82|0
1640963100000|2021-12-31 15:05:00|2765.89|2763.49|2769.93|2767.53|2772.54|2770.14|2765.4|2763|0
1640963400000|2021-12-31 15:10:00|2770.17|2767.77|2768.45|2766.05|2771.16|2768.76|2767.46|2765.06|0
1640963700000|2021-12-31 15:15:00|2768.2|2765.8|2772.64|2770.24|2773.62|2771.22|2767.71|2765.31|0
1640964000000|2021-12-31 15:20:00|2771.9|2769.5|2767.95|2765.55|2771.9|2769.5|2767.46|2765.06|0
1640964300000|2021-12-31 15:25:00|2767.71|2765.31|2770.91|2768.51|2771.65|2769.25|2767.46|2765.06|0
1640964600000|2021-12-31 15:30:00|2771.4|2769|2765.1|2762.7|2771.4|2769|2764.85|2762.45|0
1640964900000|2021-12-31 15:35:00|2765.34|2762.94|2765.09|2762.69|2767.31|2764.91|2763.12|2760.72|0
1640965200000|2021-12-31 15:40:00|2764.72|2762.32|2765.65|2763.25|2765.65|2763.25|2761.89|2759.49|0
1640965500000|2021-12-31 15:45:00|2766.14|2763.74|2764.91|2762.51|2766.63|2764.23|2763.67|2761.27|0
1640965800000|2021-12-31 15:50:00|2765.15|2762.75|2767.62|2765.22|2768.11|2765.71|2762.44|2760.04|0
1640966100000|2021-12-31 15:55:00|2767.37|2764.97|2768.47|2766.07|2769.34|2766.94|2767.12|2764.72|0
1640966400000|2021-12-31 16:00:00|2768.85|2766.45|2766.88|2764.48|2770.57|2768.17|2765.15|2762.75|0
1640966700000|2021-12-31 16:05:00|2766.63|2764.23|2766.38|2763.98|2767.12|2764.72|2764.66|2762.26|0
1640967000000|2021-12-31 16:10:00|2766.14|2763.74|2767.12|2764.72|2769.7|2767.3|2765.4|2763|0
1640967300000|2021-12-31 16:15:00|2766.87|2764.47|2769.34|2766.94|2770.32|2767.92|2766.38|2763.98|0
1640967600000|2021-12-31 16:20:00|2769.09|2766.69|2769.58|2767.18|2770.32|2767.92|2769.09|2766.69|0
1640967900000|2021-12-31 16:25:00|2769.34|2766.94|2769.83|2767.43|2770.32|2767.92|2769.34|2766.94|0
1640968200000|2021-12-31 16:30:00|2769.58|2767.18|2768.1|2765.7|2770.32|2767.92|2767.61|2765.21|0
1640968500000|2021-12-31 16:35:00|2768.35|2765.95|2767.61|2765.21|2768.35|2765.95|2766.38|2763.98|0
1640968800000|2021-12-31 16:40:00|2767.86|2765.46|2768.84|2766.44|2769.09|2766.69|2767.36|2764.96|0
1640969100000|2021-12-31 16:45:00|2769.09|2766.69|2768.1|2765.7|2769.83|2767.43|2767.36|2764.96|0
1640969400000|2021-12-31 16:50:00|2767.86|2765.46|2765.88|2763.48|2767.86|2765.46|2763.91|2761.51|0
1640969700000|2021-12-31 16:55:00|2765.64|2763.24|2764.16|2761.76|2767.12|2764.72|2763.91|2761.51|0
1640970000000|2021-12-31 17:00:00|2764.41|2762.01|2766.38|2763.98|2766.87|2764.47|2761.94|2759.54|0
1640970300000|2021-12-31 17:05:00|2766.13|2763.73|2765.64|2763.24|2767.36|2764.96|2765.64|2763.24|0
1640970600000|2021-12-31 17:10:00|2765.88|2763.48|2764.65|2762.25|2766.62|2764.22|2763.67|2761.27|0
1640970900000|2021-12-31 17:15:00|2764.4|2762|2761.45|2759.05|2764.4|2762|2760.71|2758.31|0
1640971200000|2021-12-31 17:20:00|2761.2|2758.8|2763.42|2761.02|2763.91|2761.51|2760.71|2758.31|0
1640971500000|2021-12-31 17:25:00|2763.17|2760.77|2762.68|2760.28|2764.9|2762.5|2762.68|2760.28|0
1640971800000|2021-12-31 17:30:00|2762.93|2760.53|2762.43|2760.03|2763.42|2761.02|2761.94|2759.54|0
1640972100000|2021-12-31 17:35:00|2762.68|2760.28|2767.6|2765.2|2767.6|2765.2|2762.43|2760.03|0
1640972400000|2021-12-31 17:40:00|2767.36|2764.96|2767.6|2765.2|2768.1|2765.7|2767.36|2764.96|0
1640972700000|2021-12-31 17:45:00|2767.85|2765.45|2765.88|2763.48|2767.85|2765.45|2765.63|2763.23|0
1640973000000|2021-12-31 17:50:00|2766.13|2763.73|2767.85|2765.45|2768.1|2765.7|2766.13|2763.73|0
1640973300000|2021-12-31 17:55:00|2767.6|2765.2|2772.16|2769.76|2772.7|2770.3|2767.6|2765.2|0
1640973600000|2021-12-31 18:00:00|2772.65|2770.25|2772.89|2770.49|2773.39|2770.99|2771.42|2769.02|0
1640973900000|2021-12-31 18:05:00|2773.14|2770.74|2772.89|2770.49|2774.37|2771.97|2772.4|2770|0
1640974200000|2021-12-31 18:10:00|2772.65|2770.25|2772.65|2770.25|2773.63|2771.23|2772.4|2770|0
1640974500000|2021-12-31 18:15:00|2772.4|2770|2771.91|2769.51|2773.39|2770.99|2771.41|2769.01|0
1640974800000|2021-12-31 18:20:00|2771.66|2769.26|2772.65|2770.25|2773.88|2771.48|2771.41|2769.01|0
1640975100000|2021-12-31 18:25:00|2772.4|2770|2773.88|2771.48|2774.12|2771.72|2772.15|2769.75|0
1640975400000|2021-12-31 18:30:00|2774.12|2771.72|2775.11|2772.71|2775.6|2773.2|2771.66|2769.26|0
1640975700000|2021-12-31 18:35:00|2774.86|2772.46|2772.89|2770.49|2775.6|2773.2|2772.89|2770.49|0
1640976000000|2021-12-31 18:40:00|2773.14|2770.74|2770.67|2768.27|2773.14|2770.74|2770.67|2768.27|0
1640976300000|2021-12-31 18:45:00|2770.43|2768.03|2770.92|2768.52|2771.41|2769.01|2769.93|2767.53|0
1640976600000|2021-12-31 18:50:00|2770.67|2768.27|2772.15|2769.75|2772.15|2769.75|2770.18|2767.78|0
1640976900000|2021-12-31 18:55:00|2771.9|2769.5|2774.12|2771.72|2774.12|2771.72|2771.9|2769.5|0
1640977200000|2021-12-31 19:00:00|2774.37|2771.97|2775.11|2772.71|2775.85|2773.45|2773.38|2770.98|0
1640977500000|2021-12-31 19:05:00|2775.35|2772.95|2774.86|2772.46|2777.57|2775.17|2774.73|2772.33|0
1640977800000|2021-12-31 19:10:00|2774.61|2772.21|2773.63|2771.23|2775.35|2772.95|2773.13|2770.73|0
1640978100000|2021-12-31 19:15:00|2773.38|2770.98|2770.67|2768.27|2773.63|2771.23|2770.18|2767.78|0
1640978400000|2021-12-31 19:20:00|2770.42|2768.02|2769.93|2767.53|2771.65|2769.25|2769.68|2767.28|0
1640978700000|2021-12-31 19:25:00|2770.18|2767.78|2771.65|2769.25|2772.39|2769.99|2769.68|2767.28|0
1640979000000|2021-12-31 19:30:00|2771.53|2769.13|2772.64|2770.24|2774.12|2771.72|2771.53|2769.13|0
1640979300000|2021-12-31 19:35:00|2772.39|2769.99|2773.62|2771.22|2773.62|2771.22|2771.65|2769.25|0
1640979600000|2021-12-31 19:40:00|2773.38|2770.98|2773.13|2770.73|2774.12|2771.72|2772.64|2770.24|0
1640979900000|2021-12-31 19:45:00|2772.88|2770.48|2771.75|2769.35|2773.23|2770.83|2771.01|2768.61|0
1640980200000|2021-12-31 19:50:00|2772|2769.6|2770.52|2768.12|2772.49|2770.09|2770.52|2768.12|0
1640980500000|2021-12-31 19:55:00|2770.77|2768.37|2770.27|2767.87|2771.26|2768.86|2768.55|2766.15|0
1640980800000|2021-12-31 20:00:00|2770.03|2767.63|2773.23|2770.83|2774.96|2772.56|2770.03|2767.63|0
1640981100000|2021-12-31 20:05:00|2772.98|2770.58|2772.74|2770.34|2773.48|2771.08|2771.5|2769.1|0
1640981400000|2021-12-31 20:10:00|2772.98|2770.58|2770.76|2768.36|2773.97|2771.57|2770.52|2768.12|0
1640981700000|2021-12-31 20:15:00|2770.52|2768.12|2773.23|2770.83|2773.23|2770.83|2769.78|2767.38|0
1640982000000|2021-12-31 20:20:00|2772.98|2770.58|2772.73|2770.33|2772.98|2770.58|2770.76|2768.36|0
1640982300000|2021-12-31 20:25:00|2772.49|2770.09|2775.45|2773.05|2776.43|2774.03|2772.24|2769.84|0
1640982600000|2021-12-31 20:30:00|2775.69|2773.29|2771.75|2769.35|2776.92|2774.52|2771.25|2768.85|0
1640982900000|2021-12-31 20:35:00|2772.11|2769.71|2772.73|2770.33|2772.73|2770.33|2771.01|2768.61|0
1640983200000|2021-12-31 20:40:00|2772.98|2770.58|2775.44|2773.04|2775.69|2773.29|2772.49|2770.09|0
1640983500000|2021-12-31 20:45:00|2775.2|2772.8|2773.22|2770.82|2777.91|2775.51|2773.22|2770.82|0
1640983800000|2021-12-31 20:50:00|2773.1|2770.7|2761.4|2759|2773.1|2770.7|2761.15|2758.75|0
1640984100000|2021-12-31 20:55:00|2761.15|2758.75|2758.68|2756.28|2763.12|2760.72|2758.68|2756.28|0
1640984400000|2021-12-31 21:00:00|2759.42|2757.02|2764.11|2761.71|2766.82|2764.42|2759.42|2757.02|0
1640984700000|2021-12-31 21:05:00|2763.86|2761.46|2763.61|2761.21|2764.6|2762.2|2762.87|2760.47|0
1640985000000|2021-12-31 21:10:00|2763.86|2761.46|2765.09|2762.69|2765.34|2762.94|2762.87|2760.47|0
1641197100000|2022-01-03 08:05:00|2778.04|2775.64|2777.06|2774.66|2779.03|2776.63|2777.06|2774.66|0
1641197400000|2022-01-03 08:10:00|2777.3|2774.9|2778.29|2775.89|2778.29|2775.89|2776.81|2774.41|0
1641197700000|2022-01-03 08:15:00|2778.41|2776.01|2778.29|2775.89|2780.01|2777.61|2778.29|2775.89|0
1641198000000|2022-01-03 08:20:00|2778.78|2776.38|2779.03|2776.63|2779.52|2777.12|2778.29|2775.89|0
1641198300000|2022-01-03 08:25:00|2778.78|2776.38|2779.52|2777.12|2779.52|2777.12|2778.53|2776.13|0
1641198600000|2022-01-03 08:30:00|2779.77|2777.37|2778.78|2776.38|2779.77|2777.37|2778.53|2776.13|0
1641198900000|2022-01-03 08:35:00|2778.9|2776.5|2779.76|2777.36|2780.26|2777.86|2778.78|2776.38|0
1641199200000|2022-01-03 08:40:00|2779.64|2777.24|2779.02|2776.62|2780.01|2777.61|2778.78|2776.38|0
1641199500000|2022-01-03 08:45:00|2779.27|2776.87|2778.04|2775.64|2779.52|2777.12|2778.04|2775.64|0
1641199800000|2022-01-03 08:50:00|2778.28|2775.88|2776.56|2774.16|2778.28|2775.88|2776.31|2773.91|0
1641200100000|2022-01-03 08:55:00|2776.43|2774.03|2776.56|2774.16|2777.3|2774.9|2775.94|2773.54|0
1641200400000|2022-01-03 09:00:00|2776.8|2774.4|2776.06|2773.66|2777.79|2775.39|2775.57|2773.17|0
1641200700000|2022-01-03 09:05:00|2776.18|2773.78|2775.32|2772.92|2776.18|2773.78|2774.34|2771.94|0
1641201000000|2022-01-03 09:10:00|2775.08|2772.68|2778.53|2776.13|2778.77|2776.37|2775.08|2772.68|0
1641201300000|2022-01-03 09:15:00|2778.65|2776.25|2776.43|2774.03|2778.77|2776.37|2776.06|2773.66|0
1641201600000|2022-01-03 09:20:00|2776.56|2774.16|2778.53|2776.13|2778.53|2776.13|2776.56|2774.16|0
1641201900000|2022-01-03 09:25:00|2778.28|2775.88|2778.28|2775.88|2779.14|2776.74|2777.54|2775.14|0
1641202200000|2022-01-03 09:30:00|2778.53|2776.13|2778.89|2776.49|2779.02|2776.62|2777.54|2775.14|0
1641202500000|2022-01-03 09:35:00|2778.77|2776.37|2778.4|2776|2779.27|2776.87|2778.03|2775.63|0
1641202800000|2022-01-03 09:40:00|2778.03|2775.63|2778.4|2776|2778.77|2776.37|2777.54|2775.14|0
1641203100000|2022-01-03 09:45:00|2778.64|2776.24|2780|2777.6|2780|2777.6|2778.03|2775.63|0
1641203400000|2022-01-03 09:50:00|2779.76|2777.36|2781.24|2778.84|2781.98|2779.58|2779.76|2777.36|0
1641203700000|2022-01-03 09:55:00|2781.35|2778.95|2782.72|2780.32|2782.96|2780.56|2780.99|2778.59|0
1641204000000|2022-01-03 10:00:00|2782.96|2780.56|2781.98|2779.58|2782.96|2780.56|2781.6|2779.2|0
1641204300000|2022-01-03 10:05:00|2782.09|2779.69|2782.59|2780.19|2782.71|2780.31|2781.98|2779.58|0
1641204600000|2022-01-03 10:10:00|2782.47|2780.07|2784.19|2781.79|2784.19|2781.79|2782.47|2780.07|0
1641204900000|2022-01-03 10:15:00|2784.44|2782.04|2784.19|2781.79|2785.18|2782.78|2783.95|2781.55|0
1641205200000|2022-01-03 10:20:00|2784.44|2782.04|2785.54|2783.14|2786.66|2784.26|2784.44|2782.04|0
1641205500000|2022-01-03 10:25:00|2785.79|2783.39|2787.15|2784.75|2787.15|2784.75|2785.67|2783.27|0
1641205800000|2022-01-03 10:30:00|2786.9|2784.5|2786.41|2784.01|2787.02|2784.62|2785.92|2783.52|0
1641206100000|2022-01-03 10:35:00|2786.66|2784.26|2786.9|2784.5|2787.4|2785|2786.16|2783.76|0
1641206400000|2022-01-03 10:40:00|2786.66|2784.26|2786.9|2784.5|2786.9|2784.5|2786.16|2783.76|0
1641206700000|2022-01-03 10:45:00|2786.77|2784.37|2786.77|2784.37|2786.9|2784.5|2786.66|2784.26|0
1641207000000|2022-01-03 10:50:00|2786.9|2784.5|2786.9|2784.5|2787.15|2784.75|2786.16|2783.76|0
1641207300000|2022-01-03 10:55:00|2787.15|2784.75|2787.64|2785.24|2787.89|2785.49|2786.9|2784.5|0
1641207600000|2022-01-03 11:00:00|2787.89|2785.49|2789.61|2787.21|2789.98|2787.58|2787.89|2785.49|0
1641207900000|2022-01-03 11:05:00|2789.86|2787.46|2789.86|2787.46|2790.6|2788.2|2789.61|2787.21|0
1641208200000|2022-01-03 11:10:00|2790.11|2787.71|2789.61|2787.21|2790.85|2788.45|2789.61|2787.21|0
1641208500000|2022-01-03 11:15:00|2789.86|2787.46|2790.35|2787.95|2790.35|2787.95|2789.61|2787.21|0
1641208800000|2022-01-03 11:20:00|2790.6|2788.2|2790.84|2788.44|2791.09|2788.69|2790.6|2788.2|0
1641209100000|2022-01-03 11:25:00|2791.09|2788.69|2789.61|2787.21|2791.34|2788.94|2788.87|2786.47|0
1641209400000|2022-01-03 11:30:00|2789.73|2787.33|2790.35|2787.95|2790.72|2788.32|2789.61|2787.21|0
1641209700000|2022-01-03 11:35:00|2790.22|2787.82|2790.84|2788.44|2791.09|2788.69|2789.61|2787.21|0
1641210000000|2022-01-03 11:40:00|2790.6|2788.2|2790.1|2787.7|2790.6|2788.2|2789.61|2787.21|0
1641210300000|2022-01-03 11:45:00|2789.97|2787.57|2789.86|2787.46|2790.1|2787.7|2789.36|2786.96|0
1641210600000|2022-01-03 11:50:00|2789.61|2787.21|2790.22|2787.82|2790.6|2788.2|2789.61|2787.21|0
1641210900000|2022-01-03 11:55:00|2790.35|2787.95|2790.84|2788.44|2791.09|2788.69|2790.1|2787.7|0
1641211200000|2022-01-03 12:00:00|2790.59|2788.19|2789.61|2787.21|2790.59|2788.19|2789.36|2786.96|0
1641211500000|2022-01-03 12:05:00|2789.11|2786.71|2787.63|2785.23|2789.48|2787.08|2787.63|2785.23|0
1641211800000|2022-01-03 12:10:00|2787.88|2785.48|2788.49|2786.09|2789.11|2786.71|2787.63|2785.23|0
1641212100000|2022-01-03 12:15:00|2788.37|2785.97|2789.11|2786.71|2789.36|2786.96|2788.37|2785.97|0
1641212400000|2022-01-03 12:20:00|2788.87|2786.47|2787.63|2785.23|2789.36|2786.96|2787.63|2785.23|0
1641212700000|2022-01-03 12:25:00|2787.75|2785.35|2787.88|2785.48|2788.87|2786.47|2787.14|2784.74|0
1641213000000|2022-01-03 12:30:00|2787.63|2785.23|2787.14|2784.74|2787.63|2785.23|2785.91|2783.51|0
1641213300000|2022-01-03 12:35:00|2787.01|2784.61|2787.39|2784.99|2787.39|2784.99|2786.4|2784|0
1641213600000|2022-01-03 12:40:00|2787.14|2784.74|2786.4|2784|2787.88|2785.48|2786.4|2784|0
1641213900000|2022-01-03 12:45:00|2786.64|2784.24|2785.9|2783.5|2786.64|2784.24|2784.18|2781.78|0
1641214200000|2022-01-03 12:50:00|2785.66|2783.26|2785.9|2783.5|2786.64|2784.24|2785.66|2783.26|0
1641214500000|2022-01-03 12:55:00|2785.41|2783.01|2784.67|2782.27|2785.66|2783.26|2784.42|2782.02|0
1641214800000|2022-01-03 13:00:00|2784.18|2781.78|2785.41|2783.01|2785.41|2783.01|2784.18|2781.78|0
1641215100000|2022-01-03 13:05:00|2785.16|2782.76|2784.92|2782.52|2785.41|2783.01|2783.93|2781.53|0
1641215400000|2022-01-03 13:10:00|2785.16|2782.76|2784.67|2782.27|2785.16|2782.76|2784.42|2782.02|0
1641215700000|2022-01-03 13:15:00|2784.42|2782.02|2783.94|2781.54|2785.18|2782.78|2783.44|2781.04|0
1641216000000|2022-01-03 13:20:00|2783.7|2781.3|2784.44|2782.04|2784.44|2782.04|2783.45|2781.05|0
1641216300000|2022-01-03 13:25:00|2784.68|2782.28|2784.93|2782.53|2785.17|2782.77|2783.7|2781.3|0
1641216600000|2022-01-03 13:30:00|2784.68|2782.28|2782.95|2780.55|2785.42|2783.02|2782.46|2780.06|0
1641216900000|2022-01-03 13:35:00|2782.83|2780.43|2782.95|2780.55|2783.94|2781.54|2782.71|2780.31|0
1641217200000|2022-01-03 13:40:00|2782.71|2780.31|2782.21|2779.81|2783.2|2780.8|2781.47|2779.07|0
1641217500000|2022-01-03 13:45:00|2781.97|2779.57|2783.69|2781.29|2783.69|2781.29|2781.97|2779.57|0
1641217800000|2022-01-03 13:50:00|2783.45|2781.05|2782.95|2780.55|2783.94|2781.54|2782.46|2780.06|0
1641218100000|2022-01-03 13:55:00|2783.07|2780.67|2775.56|2773.16|2783.2|2780.8|2775.56|2773.16|0
1641218400000|2022-01-03 14:00:00|2776.05|2773.65|2775.06|2772.66|2776.79|2774.39|2773.34|2770.94|0
1641218700000|2022-01-03 14:05:00|2775.31|2772.91|2776.29|2773.89|2776.29|2773.89|2772.84|2770.44|0
1641219000000|2022-01-03 14:10:00|2776.54|2774.14|2777.53|2775.13|2777.53|2775.13|2775.06|2772.66|0
1641219300000|2022-01-03 14:15:00|2777.28|2774.88|2778.27|2775.87|2778.76|2776.36|2775.55|2773.15|0
1641219600000|2022-01-03 14:20:00|2778.14|2775.74|2777.28|2774.88|2778.14|2775.74|2776.29|2773.89|0
1641219900000|2022-01-03 14:25:00|2777.03|2774.63|2773.33|2770.93|2777.53|2775.13|2772.84|2770.44|0
1641220200000|2022-01-03 14:30:00|2773.58|2771.18|2780.98|2778.58|2781.47|2779.07|2773.09|2770.69|0
1641220500000|2022-01-03 14:35:00|2780.48|2778.08|2781.72|2779.32|2786.65|2784.25|2779|2776.6|0
1641220800000|2022-01-03 14:40:00|2783.2|2780.8|2780.35|2777.95|2783.69|2781.29|2779.74|2777.34|0
1641221100000|2022-01-03 14:45:00|2781.22|2778.82|2757.8|2755.4|2781.47|2779.07|2755.51|2753.11|0
1641221400000|2022-01-03 14:50:00|2758.4|2756|2759|2756.6|2763.82|2761.42|2748.54|2746.14|0
1641221700000|2022-01-03 14:55:00|2759.74|2757.34|2758.99|2756.59|2764.67|2762.27|2754.81|2752.41|0
1641222000000|2022-01-03 15:00:00|2759.23|2756.83|2761.94|2759.54|2766.75|2764.35|2758|2755.6|0
1641222300000|2022-01-03 15:05:00|2760.96|2758.56|2761.94|2759.54|2764.66|2762.26|2759.48|2757.08|0
1641222600000|2022-01-03 15:10:00|2762.19|2759.79|2770.08|2767.68|2771.31|2768.91|2762.19|2759.79|0
1641222900000|2022-01-03 15:15:00|2770.33|2767.93|2771.31|2768.91|2773.78|2771.38|2768.11|2765.71|0
1641223200000|2022-01-03 15:20:00|2770.82|2768.42|2771.56|2769.16|2771.56|2769.16|2765.39|2762.99|0
1641223500000|2022-01-03 15:25:00|2771.8|2769.4|2776.73|2774.33|2776.73|2774.33|2770.32|2767.92|0
1641223800000|2022-01-03 15:30:00|2776.98|2774.58|2769.83|2767.43|2776.98|2774.58|2765.89|2763.49|0
1641224100000|2022-01-03 15:35:00|2770.08|2767.68|2769.62|2767.22|2771.31|2768.91|2768.14|2765.74|0
1641224400000|2022-01-03 15:40:00|2769.49|2767.09|2768.39|2765.99|2772.83|2770.43|2767.4|2765|0
1641224700000|2022-01-03 15:45:00|2768.14|2765.74|2772.08|2769.68|2773.07|2770.67|2767.15|2764.75|0
1641225000000|2022-01-03 15:50:00|2772.33|2769.93|2770.74|2768.34|2772.58|2770.18|2769.13|2766.73|0
1641225300000|2022-01-03 15:55:00|2771.24|2768.84|2771.24|2768.84|2772.22|2769.82|2768.53|2766.13|0
1641225600000|2022-01-03 16:00:00|2770.99|2768.59|2769.51|2767.11|2771.98|2769.58|2767.54|2765.14|0
1641225900000|2022-01-03 16:05:00|2769.26|2766.86|2766.06|2763.66|2770.99|2768.59|2764.83|2762.43|0
1641226200000|2022-01-03 16:10:00|2765.81|2763.41|2762.11|2759.71|2766.3|2763.9|2761.62|2759.22|0
1641226500000|2022-01-03 16:15:00|2762.36|2759.96|2762.36|2759.96|2763.84|2761.44|2760.39|2757.99|0
1641226800000|2022-01-03 16:20:00|2762.11|2759.71|2764.82|2762.42|2765.56|2763.16|2760.39|2757.99|0
1641227100000|2022-01-03 16:25:00|2764.33|2761.93|2764.82|2762.42|2765.32|2762.92|2762.36|2759.96|0
1641227400000|2022-01-03 16:30:00|2764.08|2761.68|2761.37|2758.97|2764.33|2761.93|2760.88|2758.48|0
1641227700000|2022-01-03 16:35:00|2761.62|2759.22|2755.21|2752.81|2762.11|2759.71|2754.22|2751.82|0
1641228000000|2022-01-03 16:40:00|2755.46|2753.06|2762.85|2760.45|2762.85|2760.45|2755.46|2753.06|0
1641228300000|2022-01-03 16:45:00|2762.6|2760.2|2764.08|2761.68|2767.53|2765.13|2761.62|2759.22|0
1641228600000|2022-01-03 16:50:00|2764.33|2761.93|2763.21|2760.81|2765.31|2762.91|2760.38|2757.98|0
1641228900000|2022-01-03 16:55:00|2763.34|2760.94|2763.34|2760.94|2764.82|2762.42|2761.62|2759.22|0
1641229200000|2022-01-03 17:00:00|2763.1|2760.7|2763.34|2760.94|2763.83|2761.43|2759.89|2757.49|0
1641229500000|2022-01-03 17:05:00|2763.09|2760.69|2764.33|2761.93|2765.07|2762.67|2760.88|2758.48|0
1641229800000|2022-01-03 17:10:00|2764.57|2762.17|2765.31|2762.91|2765.31|2762.91|2761.61|2759.21|0
1641230100000|2022-01-03 17:15:00|2765.07|2762.67|2765.31|2762.91|2765.81|2763.41|2763.59|2761.19|0
1641230400000|2022-01-03 17:20:00|2765.56|2763.16|2768.52|2766.12|2769.26|2766.86|2765.56|2763.16|0
1641230700000|2022-01-03 17:25:00|2768.39|2765.99|2768.52|2766.12|2768.76|2766.36|2767.04|2764.64|0
1641231000000|2022-01-03 17:30:00|2768.76|2766.36|2767.28|2764.88|2768.76|2766.36|2766.54|2764.14|0
1641231300000|2022-01-03 17:35:00|2767.53|2765.13|2766.3|2763.9|2768.02|2765.62|2765.56|2763.16|0
1641231600000|2022-01-03 17:40:00|2766.05|2763.65|2765.8|2763.4|2766.79|2764.39|2764.08|2761.68|0
1641231900000|2022-01-03 17:45:00|2766.3|2763.9|2767.03|2764.63|2767.53|2765.13|2766.3|2763.9|0
1641232200000|2022-01-03 17:50:00|2767.28|2764.88|2764.82|2762.42|2768.51|2766.11|2764.82|2762.42|0
1641232500000|2022-01-03 17:55:00|2765.06|2762.66|2765.06|2762.66|2766.05|2763.65|2764.57|2762.17|0
1641232800000|2022-01-03 18:00:00|2765.31|2762.91|2765.55|2763.15|2765.8|2763.4|2763.34|2760.94|0
1641233100000|2022-01-03 18:05:00|2765.8|2763.4|2763.83|2761.43|2765.8|2763.4|2763.58|2761.18|0
1641233400000|2022-01-03 18:10:00|2763.58|2761.18|2768.26|2765.86|2770.24|2767.84|2762.6|2760.2|0
1641233700000|2022-01-03 18:15:00|2768.02|2765.62|2768.76|2766.36|2769.99|2767.59|2767.53|2765.13|0
1641234000000|2022-01-03 18:20:00|2769|2766.6|2769.25|2766.85|2770.48|2768.08|2769|2766.6|0
1641234300000|2022-01-03 18:25:00|2769.5|2767.1|2769.74|2767.34|2770.98|2768.58|2769.25|2766.85|0
1641234600000|2022-01-03 18:30:00|2770.24|2767.84|2768.76|2766.36|2770.98|2768.58|2768.02|2765.62|0
1641234900000|2022-01-03 18:35:00|2769|2766.6|2769|2766.6|2769.74|2767.34|2768.51|2766.11|0
1641235200000|2022-01-03 18:40:00|2768.76|2766.36|2772.95|2770.55|2773.19|2770.79|2768.26|2765.86|0
1641235500000|2022-01-03 18:45:00|2773.19|2770.79|2772.95|2770.55|2773.19|2770.79|2771.22|2768.82|0
1641235800000|2022-01-03 18:50:00|2773.19|2770.79|2775.66|2773.26|2775.66|2773.26|2772.95|2770.55|0
1641236100000|2022-01-03 18:55:00|2775.9|2773.5|2776.4|2774|2776.64|2774.24|2774.92|2772.52|0
1641236400000|2022-01-03 19:00:00|2776.15|2773.75|2776.15|2773.75|2777.63|2775.23|2775.16|2772.76|0
1641236700000|2022-01-03 19:05:00|2775.9|2773.5|2778.86|2776.46|2779.6|2777.2|2775.16|2772.76|0
1641237000000|2022-01-03 19:10:00|2778.62|2776.22|2778.12|2775.72|2779.11|2776.71|2777.63|2775.23|0
1641237300000|2022-01-03 19:15:00|2777.88|2775.48|2778.12|2775.72|2779.35|2776.95|2776.89|2774.49|0
1641237600000|2022-01-03 19:20:00|2778.37|2775.97|2776.61|2774.21|2778.37|2775.97|2776.36|2773.96|0
1641237900000|2022-01-03 19:25:00|2776.86|2774.46|2778.58|2776.18|2778.58|2776.18|2776.36|2773.96|0
1641238200000|2022-01-03 19:30:00|2778.34|2775.94|2777.35|2774.95|2779.57|2777.17|2777.35|2774.95|0
1641238500000|2022-01-03 19:35:00|2777.6|2775.2|2779.81|2777.41|2779.81|2777.41|2777.1|2774.7|0
1641238800000|2022-01-03 19:40:00|2780.55|2778.15|2785.24|2782.84|2785.73|2783.33|2780.55|2778.15|0
1641239100000|2022-01-03 19:45:00|2784.99|2782.59|2784|2781.6|2785.98|2783.58|2783.26|2780.86|0
1641239400000|2022-01-03 19:50:00|2784.25|2781.85|2783.26|2780.86|2784.99|2782.59|2782.77|2780.37|0
1641239700000|2022-01-03 19:55:00|2783.02|2780.62|2781.54|2779.14|2783.02|2780.62|2781.04|2778.64|0
1641240000000|2022-01-03 20:00:00|2781.29|2778.89|2782.28|2779.88|2783.02|2780.62|2779.57|2777.17|0
1641240300000|2022-01-03 20:05:00|2782.03|2779.63|2782.28|2779.88|2782.77|2780.37|2780.55|2778.15|0
1641240600000|2022-01-03 20:10:00|2782.03|2779.63|2783.02|2780.62|2784|2781.6|2782.03|2779.63|0
1641240900000|2022-01-03 20:15:00|2783.26|2780.86|2782.77|2780.37|2784|2781.6|2781.54|2779.14|0
1641241200000|2022-01-03 20:20:00|2783.26|2780.86|2782.28|2779.88|2784.49|2782.09|2782.03|2779.63|0
1641241500000|2022-01-03 20:25:00|2782.52|2780.12|2783.01|2780.61|2784|2781.6|2782.03|2779.63|0
1641241800000|2022-01-03 20:30:00|2783.26|2780.86|2784.25|2781.85|2784.49|2782.09|2782.03|2779.63|0
1641242100000|2022-01-03 20:35:00|2784.49|2782.09|2783.26|2780.86|2786.47|2784.07|2782.27|2779.87|0
1641242400000|2022-01-03 20:40:00|2783.01|2780.61|2778.57|2776.17|2783.51|2781.11|2776.11|2773.71|0
1641242700000|2022-01-03 20:45:00|2778.33|2775.93|2785.97|2783.57|2785.97|2783.57|2777.84|2775.44|0
1641243000000|2022-01-03 20:50:00|2783.75|2781.35|2784|2781.6|2786.22|2783.82|2780.55|2778.15|0
1641243300000|2022-01-03 20:55:00|2784.24|2781.84|2786.22|2783.82|2786.71|2784.31|2780.79|2778.39|0
1641243600000|2022-01-03 21:00:00|2786.96|2784.56|2786.96|2784.56|2786.96|2784.56|2784.98|2782.58|0
1641243900000|2022-01-03 21:05:00|2787.2|2784.8|2786.52|2784.12|2787.7|2785.3|2785.72|2783.32|0
1641244200000|2022-01-03 21:10:00|2786.28|2783.88|2785.04|2782.64|2786.77|2784.37|2784.55|2782.15|0
1641244500000|2022-01-03 21:15:00|2785.49|2782.69|2787.22|2784.42|2787.22|2784.42|2785.49|2782.69|0
1641244800000|2022-01-03 21:20:00|2787.46|2784.66|2787.46|2784.66|2788.2|2785.4|2787.22|2784.42|0
1641245100000|2022-01-03 21:25:00|2787.22|2784.42|2786.72|2783.92|2787.96|2785.16|2786.48|2783.68|0
1641245400000|2022-01-03 21:30:00|2786.97|2784.17|2786.97|2784.17|2787.22|2784.42|2786.72|2783.92|0
1641245700000|2022-01-03 21:35:00|2786.72|2783.92|2787.95|2785.15|2788.2|2785.4|2786.72|2783.92|0
1641246000000|2022-01-03 21:40:00|2787.71|2784.91|2786.72|2783.92|2787.83|2785.03|2786.47|2783.67|0
1641246300000|2022-01-03 21:45:00|2786.97|2784.17|2784.75|2781.95|2786.97|2784.17|2784.75|2781.95|0
1641246600000|2022-01-03 21:50:00|2784.99|2782.19|2785.24|2782.44|2785.24|2782.44|2784.75|2781.95|0
1641246900000|2022-01-03 21:55:00|2785.36|2782.56|2785.11|2782.31|2785.49|2782.69|2784.75|2781.95|0
1641247200000|2022-01-03 22:00:00|2785.15|2782.35|2785.44|2782.64|2785.44|2782.64|2785.11|2782.31|0
1641247500000|2022-01-03 22:05:00|2785.48|2782.68|2785.62|2782.82|2785.62|2782.82|2785.44|2782.64|0
1641247800000|2022-01-03 22:10:00|2785.58|2782.78|2785.54|2782.74|2785.58|2782.78|2785.51|2782.71|0
1641248100000|2022-01-03 22:15:00|2785.58|2782.78|2785.65|2782.85|2785.65|2782.85|2785.37|2782.57|0
1641248400000|2022-01-03 22:20:00|2785.41|2782.61|2785.8|2783|2785.8|2783|2785.41|2782.61|0
1641248700000|2022-01-03 22:25:00|2785.62|2782.82|2785.8|2783|2785.83|2783.03|2785.62|2782.82|0
1641249000000|2022-01-03 22:30:00|2785.73|2782.93|2785.83|2783.03|2785.83|2783.03|2785.62|2782.82|0
1641249300000|2022-01-03 22:35:00|2785.8|2783|2785.65|2782.85|2785.87|2783.07|2785.65|2782.85|0
1641249600000|2022-01-03 22:40:00|2785.62|2782.82|2785.58|2782.78|2785.65|2782.85|2785.58|2782.78|0
1641249900000|2022-01-03 22:45:00|2785.36|2782.56|2785.43|2782.63|2785.47|2782.67|2785.29|2782.49|0
1641250200000|2022-01-03 22:50:00|2785.47|2782.67|2785.73|2782.93|2785.73|2782.93|2785.47|2782.67|0
1641250500000|2022-01-03 22:55:00|2785.76|2782.96|2785.8|2783|2785.87|2783.07|2785.51|2782.71|0
1641250800000|2022-01-03 23:00:00|2785.6|2782.8|2785.73|2782.93|2786.83|2784.03|2785.23|2782.43|0
1641251100000|2022-01-03 23:05:00|2785.97|2783.17|2786.47|2783.67|2786.71|2783.91|2785.73|2782.93|0
1641251400000|2022-01-03 23:10:00|2786.71|2783.91|2786.96|2784.16|2787.45|2784.65|2785.97|2783.17|0
1641251700000|2022-01-03 23:15:00|2787.08|2784.28|2786.46|2783.66|2787.2|2784.4|2786.09|2783.29|0
1641252000000|2022-01-03 23:20:00|2786.71|2783.91|2785.97|2783.17|2787.2|2784.4|2785.72|2782.92|0
1641252300000|2022-01-03 23:25:00|2786.09|2783.29|2785.23|2782.43|2786.09|2783.29|2785.23|2782.43|0
1641252600000|2022-01-03 23:30:00|2785.48|2782.68|2785.48|2782.68|2785.48|2782.68|2783.75|2780.95|0
1641252900000|2022-01-03 23:35:00|2785.23|2782.43|2784.24|2781.44|2785.23|2782.43|2783.75|2780.95|0
1641253200000|2022-01-03 23:40:00|2784.36|2781.56|2785.48|2782.68|2785.48|2782.68|2784|2781.2|0
1641253500000|2022-01-03 23:45:00|2785.72|2782.92|2784.74|2781.94|2785.72|2782.92|2784.24|2781.44|0
1641253800000|2022-01-03 23:50:00|2784.49|2781.69|2784.24|2781.44|2784.61|2781.81|2783.5|2780.7|0
1641254100000|2022-01-03 23:55:00|2784.11|2781.31|2783.5|2780.7|2784.49|2781.69|2782.76|2779.96|0
1641254400000|2022-01-04 00:00:00|2783.75|2780.95|2783.62|2780.82|2784.24|2781.44|2781.78|2778.98|0
1641254700000|2022-01-04 00:05:00|2783.37|2780.57|2782.76|2779.96|2783.37|2780.57|2782.27|2779.47|0
1641255000000|2022-01-04 00:10:00|2782.51|2779.71|2783.25|2780.45|2783.75|2780.95|2782.51|2779.71|0
1641255300000|2022-01-04 00:15:00|2783.5|2780.7|2783.5|2780.7|2783.75|2780.95|2782.02|2779.22|0
1641255600000|2022-01-04 00:20:00|2783.37|2780.57|2782.76|2779.96|2783.75|2780.95|2782.51|2779.71|0
1641255900000|2022-01-04 00:25:00|2783.01|2780.21|2782.88|2780.08|2783.75|2780.95|2782.76|2779.96|0
1641256200000|2022-01-04 00:30:00|2782.76|2779.96|2783.01|2780.21|2783.5|2780.7|2782.38|2779.58|0
1641256500000|2022-01-04 00:35:00|2782.88|2780.08|2783|2780.2|2783.5|2780.7|2782.51|2779.71|0
1641256800000|2022-01-04 00:40:00|2782.76|2779.96|2783|2780.2|2783.25|2780.45|2781.89|2779.09|0
1641257100000|2022-01-04 00:45:00|2783.25|2780.45|2784.73|2781.93|2784.73|2781.93|2783.25|2780.45|0
1641257400000|2022-01-04 00:50:00|2784.98|2782.18|2785.47|2782.67|2785.72|2782.92|2784.48|2781.68|0
1641257700000|2022-01-04 00:55:00|2785.22|2782.42|2784.98|2782.18|2786.33|2783.53|2784.73|2781.93|0
1641258000000|2022-01-04 01:00:00|2784.73|2781.93|2783.5|2780.7|2784.73|2781.93|2783|2780.2|0
1641258300000|2022-01-04 01:05:00|2783.74|2780.94|2785.34|2782.54|2785.47|2782.67|2783.74|2780.94|0
1641258600000|2022-01-04 01:10:00|2785.47|2782.67|2786.21|2783.41|2786.21|2783.41|2784.48|2781.68|0
1641258900000|2022-01-04 01:15:00|2785.96|2783.16|2785.71|2782.91|2786.95|2784.15|2785.71|2782.91|0
1641259200000|2022-01-04 01:20:00|2785.47|2782.67|2786.21|2783.41|2786.45|2783.65|2785.47|2782.67|0
1641259500000|2022-01-04 01:25:00|2786.32|2783.52|2785.96|2783.16|2786.57|2783.77|2785.71|2782.91|0
1641259800000|2022-01-04 01:30:00|2785.71|2782.91|2784.97|2782.17|2785.96|2783.16|2784.97|2782.17|0
1641260100000|2022-01-04 01:35:00|2785.22|2782.42|2786.08|2783.28|2786.45|2783.65|2784.97|2782.17|0
1641260400000|2022-01-04 01:40:00|2785.96|2783.16|2786.2|2783.4|2786.7|2783.9|2785.46|2782.66|0
1641260700000|2022-01-04 01:45:00|2786.45|2783.65|2785.71|2782.91|2787.19|2784.39|2785.71|2782.91|0
1641261000000|2022-01-04 01:50:00|2785.96|2783.16|2785.22|2782.42|2786.07|2783.27|2784.97|2782.17|0
1641261300000|2022-01-04 01:55:00|2785.33|2782.53|2784.97|2782.17|2785.96|2783.16|2784.97|2782.17|0
1641261600000|2022-01-04 02:00:00|2785.22|2782.42|2784.84|2782.04|2785.96|2783.16|2784.84|2782.04|0
1641261900000|2022-01-04 02:05:00|2784.72|2781.92|2784.97|2782.17|2785.71|2782.91|2784.48|2781.68|0
1641262200000|2022-01-04 02:10:00|2785.09|2782.29|2785.46|2782.66|2785.71|2782.91|2785.09|2782.29|0
1641262500000|2022-01-04 02:15:00|2785.71|2782.91|2785.71|2782.91|2786.45|2783.65|2785.46|2782.66|0
1641262800000|2022-01-04 02:20:00|2785.46|2782.66|2786.2|2783.4|2786.45|2783.65|2785.21|2782.41|0
1641263100000|2022-01-04 02:25:00|2786.07|2783.27|2786.45|2783.65|2786.45|2783.65|2785.71|2782.91|0
1641263400000|2022-01-04 02:30:00|2786.2|2783.4|2786.2|2783.4|2786.45|2783.65|2785.46|2782.66|0
1641263700000|2022-01-04 02:35:00|2786.07|2783.27|2786.44|2783.64|2786.69|2783.89|2785.46|2782.66|0
1641264000000|2022-01-04 02:40:00|2786.2|2783.4|2786.94|2784.14|2786.94|2784.14|2786.2|2783.4|0
1641264300000|2022-01-04 02:45:00|2787.18|2784.38|2786.94|2784.14|2787.43|2784.63|2786.44|2783.64|0
1641264600000|2022-01-04 02:50:00|2787.18|2784.38|2788.17|2785.37|2788.17|2785.37|2787.06|2784.26|0
1641264900000|2022-01-04 02:55:00|2787.92|2785.12|2789.4|2786.6|2789.65|2786.85|2787.68|2784.88|0
1641265200000|2022-01-04 03:00:00|2789.52|2786.72|2788.41|2785.61|2789.89|2787.09|2788.17|2785.37|0
1641265500000|2022-01-04 03:05:00|2788.17|2785.37|2787.92|2785.12|2788.41|2785.61|2787.55|2784.75|0
1641265800000|2022-01-04 03:10:00|2787.67|2784.87|2787.92|2785.12|2788.17|2785.37|2787.67|2784.87|0
1641266100000|2022-01-04 03:15:00|2788.17|2785.37|2788.91|2786.11|2788.91|2786.11|2788.17|2785.37|0
1641266400000|2022-01-04 03:20:00|2789.15|2786.35|2790.14|2787.34|2790.39|2787.59|2788.91|2786.11|0
1641266700000|2022-01-04 03:25:00|2789.89|2787.09|2789.89|2787.09|2790.39|2787.59|2789.89|2787.09|0
1641267000000|2022-01-04 03:30:00|2790.14|2787.34|2790.26|2787.46|2790.38|2787.58|2789.65|2786.85|0
1641267300000|2022-01-04 03:35:00|2790.38|2787.58|2790.14|2787.34|2790.38|2787.58|2789.64|2786.84|0
1641267600000|2022-01-04 03:40:00|2790.26|2787.46|2790.88|2788.08|2790.88|2788.08|2790.14|2787.34|0
1641267900000|2022-01-04 03:45:00|2790.63|2787.83|2790.63|2787.83|2791.12|2788.32|2790.63|2787.83|0
1641268200000|2022-01-04 03:50:00|2790.38|2787.58|2789.89|2787.09|2790.38|2787.58|2789.89|2787.09|0
1641268500000|2022-01-04 03:55:00|2790.01|2787.21|2790.38|2787.58|2790.63|2787.83|2789.89|2787.09|0
1641268800000|2022-01-04 04:00:00|2790.63|2787.83|2790.63|2787.83|2790.87|2788.07|2790.38|2787.58|0
1641269100000|2022-01-04 04:05:00|2790.38|2787.58|2790.87|2788.07|2790.87|2788.07|2790.13|2787.33|0
1641269400000|2022-01-04 04:10:00|2790.63|2787.83|2790.87|2788.07|2790.87|2788.07|2790.63|2787.83|0
1641269700000|2022-01-04 04:15:00|2790.63|2787.83|2791.37|2788.57|2791.37|2788.57|2790.63|2787.83|0
1641270000000|2022-01-04 04:20:00|2791.61|2788.81|2793.59|2790.79|2793.59|2790.79|2791.61|2788.81|0
1641270300000|2022-01-04 04:25:00|2793.34|2790.54|2793.7|2790.9|2793.83|2791.03|2792.85|2790.05|0
1641270600000|2022-01-04 04:30:00|2793.58|2790.78|2793.58|2790.78|2794.08|2791.28|2793.58|2790.78|0
1641270900000|2022-01-04 04:35:00|2793.83|2791.03|2793.58|2790.78|2793.83|2791.03|2793.34|2790.54|0
1641271200000|2022-01-04 04:40:00|2793.34|2790.54|2793.58|2790.78|2793.83|2791.03|2793.34|2790.54|0
1641271500000|2022-01-04 04:45:00|2793.83|2791.03|2794.08|2791.28|2794.32|2791.52|2793.58|2790.78|0
1641271800000|2022-01-04 04:50:00|2794.19|2791.39|2795.31|2792.51|2795.31|2792.51|2794.08|2791.28|0
1641272100000|2022-01-04 04:55:00|2795.06|2792.26|2794.82|2792.02|2795.06|2792.26|2794.82|2792.02|0
1641272400000|2022-01-04 05:00:00|2795.06|2792.26|2795.06|2792.26|2795.55|2792.75|2794.81|2792.01|0
1641272700000|2022-01-04 05:05:00|2795.31|2792.51|2795.31|2792.51|2795.31|2792.51|2795.06|2792.26|0
1641273000000|2022-01-04 05:10:00|2795.55|2792.75|2795.8|2793|2796.05|2793.25|2795.31|2792.51|0
1641273300000|2022-01-04 05:15:00|2795.55|2792.75|2797.03|2794.23|2797.03|2794.23|2795.42|2792.62|0
1641273600000|2022-01-04 05:20:00|2796.79|2793.99|2797.28|2794.48|2797.28|2794.48|2796.79|2793.99|0
1641273900000|2022-01-04 05:25:00|2797.03|2794.23|2797.52|2794.72|2797.52|2794.72|2796.54|2793.74|0
1641274200000|2022-01-04 05:30:00|2797.28|2794.48|2797.28|2794.48|2797.52|2794.72|2796.78|2793.98|0
1641274500000|2022-01-04 05:35:00|2797.52|2794.72|2797.52|2794.72|2797.77|2794.97|2797.28|2794.48|0
1641274800000|2022-01-04 05:40:00|2797.28|2794.48|2797.77|2794.97|2798.02|2795.22|2797.28|2794.48|0
1641275100000|2022-01-04 05:45:00|2797.52|2794.72|2798.02|2795.22|2798.02|2795.22|2797.52|2794.72|0
1641275400000|2022-01-04 05:50:00|2797.77|2794.97|2798.02|2795.22|2798.02|2795.22|2797.52|2794.72|0
1641275700000|2022-01-04 05:55:00|2797.77|2794.97|2797.52|2794.72|2798.26|2795.46|2797.52|2794.72|0
1641276000000|2022-01-04 06:00:00|2797.77|2794.97|2797.77|2794.97|2797.77|2794.97|2797.27|2794.47|0
1641276300000|2022-01-04 06:05:00|2797.89|2795.09|2798.26|2795.46|2798.75|2795.95|2797.77|2794.97|0
1641276600000|2022-01-04 06:10:00|2798.51|2795.71|2798.26|2795.46|2798.75|2795.95|2798.26|2795.46|0
1641276900000|2022-01-04 06:15:00|2798.13|2795.33|2796.29|2793.49|2798.13|2795.33|2796.29|2793.49|0
1641277200000|2022-01-04 06:20:00|2796.04|2793.24|2796.53|2793.73|2796.53|2793.73|2795.79|2792.99|0
1641277500000|2022-01-04 06:25:00|2796.29|2793.49|2795.91|2793.11|2796.53|2793.73|2795.79|2792.99|0
1641277800000|2022-01-04 06:30:00|2795.79|2792.99|2796.53|2793.73|2796.53|2793.73|2795.79|2792.99|0
1641278100000|2022-01-04 06:35:00|2796.78|2793.98|2796.78|2793.98|2797.03|2794.23|2796.28|2793.48|0
1641278400000|2022-01-04 06:40:00|2797.02|2794.22|2796.9|2794.1|2797.52|2794.72|2796.78|2793.98|0
1641278700000|2022-01-04 06:45:00|2796.78|2793.98|2797.02|2794.22|2797.27|2794.47|2796.16|2793.36|0
1641279000000|2022-01-04 06:50:00|2796.78|2793.98|2797.02|2794.22|2797.52|2794.72|2796.53|2793.73|0
1641279300000|2022-01-04 06:55:00|2797.14|2794.34|2796.78|2793.98|2797.27|2794.47|2796.53|2793.73|0
1641279600000|2022-01-04 07:00:00|2796.28|2793.48|2794.8|2792|2796.28|2793.48|2794.31|2791.51|0
1641279900000|2022-01-04 07:05:00|2794.56|2791.76|2793.82|2791.02|2795.05|2792.25|2793.57|2790.77|0
1641280200000|2022-01-04 07:10:00|2793.93|2791.13|2795.05|2792.25|2795.29|2792.49|2793.57|2790.77|0
1641280500000|2022-01-04 07:15:00|2795.17|2792.37|2794.31|2791.51|2795.29|2792.49|2794.06|2791.26|0
1641280800000|2022-01-04 07:20:00|2794.06|2791.26|2794.06|2791.26|2794.31|2791.51|2793.57|2790.77|0
1641281100000|2022-01-04 07:25:00|2794.18|2791.38|2794.31|2791.51|2795.05|2792.25|2794.06|2791.26|0
1641281400000|2022-01-04 07:30:00|2794.43|2791.63|2795.54|2792.74|2795.79|2792.99|2794.43|2791.63|0
1641281700000|2022-01-04 07:35:00|2795.29|2792.49|2795.54|2792.74|2796.03|2793.23|2795.05|2792.25|0
1641282000000|2022-01-04 07:40:00|2795.29|2792.49|2796.77|2793.97|2796.77|2793.97|2795.29|2792.49|0
1641282300000|2022-01-04 07:45:00|2796.64|2793.84|2796.03|2793.23|2796.77|2793.97|2795.54|2792.74|0
1641282600000|2022-01-04 07:50:00|2795.78|2792.98|2796.77|2793.97|2797.26|2794.46|2795.78|2792.98|0
1641282900000|2022-01-04 07:55:00|2796.52|2793.72|2797.51|2794.71|2797.63|2794.83|2795.78|2792.98|0
1641283200000|2022-01-04 08:00:00|2797.76|2794.96|2796.28|2793.48|2797.76|2794.96|2795.04|2792.24|0
1641283500000|2022-01-04 08:05:00|2795.83|2793.43|2795.09|2792.69|2797.56|2795.16|2794.84|2792.44|0
1641283800000|2022-01-04 08:10:00|2794.96|2792.56|2793.86|2791.46|2795.09|2792.69|2793.61|2791.21|0
1641284100000|2022-01-04 08:15:00|2794.1|2791.7|2795.34|2792.94|2795.34|2792.94|2793.12|2790.72|0
1641284400000|2022-01-04 08:20:00|2795.21|2792.81|2796.32|2793.92|2796.57|2794.17|2794.6|2792.2|0
1641284700000|2022-01-04 08:25:00|2796.07|2793.67|2795.8|2793.4|2796.07|2793.67|2794.82|2792.42|0
1641285000000|2022-01-04 08:30:00|2796.05|2793.65|2795.8|2793.4|2796.3|2793.9|2794.44|2792.04|0
1641285300000|2022-01-04 08:35:00|2795.67|2793.27|2796.05|2793.65|2796.54|2794.14|2795.06|2792.66|0
1641285600000|2022-01-04 08:40:00|2796.3|2793.9|2794.08|2791.68|2797.28|2794.88|2794.08|2791.68|0
1641285900000|2022-01-04 08:45:00|2794.32|2791.92|2795.06|2792.66|2795.31|2792.91|2794.08|2791.68|0
1641286200000|2022-01-04 08:50:00|2794.93|2792.53|2794.69|2792.29|2795.31|2792.91|2793.83|2791.43|0
1641286500000|2022-01-04 08:55:00|2794.57|2792.17|2793.95|2791.55|2794.93|2792.53|2793.09|2790.69|0
1641286800000|2022-01-04 09:00:00|2793.83|2791.43|2794.57|2792.17|2794.81|2792.41|2793.58|2791.18|0
1641287100000|2022-01-04 09:05:00|2794.32|2791.92|2794.57|2792.17|2795.18|2792.78|2794.19|2791.79|0
1641287400000|2022-01-04 09:10:00|2794.81|2792.41|2795.31|2792.91|2795.55|2793.15|2794.57|2792.17|0
1641287700000|2022-01-04 09:15:00|2795.55|2793.15|2796.29|2793.89|2796.29|2793.89|2795.31|2792.91|0
1641288000000|2022-01-04 09:20:00|2796.05|2793.65|2795.55|2793.15|2796.29|2793.89|2795.3|2792.9|0
1641288300000|2022-01-04 09:25:00|2795.8|2793.4|2795.3|2792.9|2795.8|2793.4|2795.06|2792.66|0
1641288600000|2022-01-04 09:30:00|2795.18|2792.78|2794.32|2791.92|2795.55|2793.15|2794.32|2791.92|0
1641288900000|2022-01-04 09:35:00|2794.07|2791.67|2794.56|2792.16|2794.81|2792.41|2793.7|2791.3|0
1641289200000|2022-01-04 09:40:00|2794.68|2792.28|2795.8|2793.4|2795.8|2793.4|2794.07|2791.67|0
1641289500000|2022-01-04 09:45:00|2795.55|2793.15|2795.8|2793.4|2796.04|2793.64|2795.3|2792.9|0
1641289800000|2022-01-04 09:50:00|2796.04|2793.64|2796.04|2793.64|2796.54|2794.14|2796.04|2793.64|0
1641290100000|2022-01-04 09:55:00|2795.8|2793.4|2796.78|2794.38|2796.78|2794.38|2795.79|2793.39|0
1641290400000|2022-01-04 10:00:00|2797.03|2794.63|2798.26|2795.86|2798.26|2795.86|2797.03|2794.63|0
1641290700000|2022-01-04 10:05:00|2798.01|2795.61|2799.74|2797.34|2799.99|2797.59|2797.52|2795.12|0
1641291000000|2022-01-04 10:10:00|2799.49|2797.09|2801.46|2799.06|2802.7|2800.3|2799.49|2797.09|0
1641291300000|2022-01-04 10:15:00|2801.22|2798.82|2801.96|2799.56|2801.96|2799.56|2800.48|2798.08|0
1641291600000|2022-01-04 10:20:00|2802.2|2799.8|2804.18|2801.78|2804.42|2802.02|2801.71|2799.31|0
1641291900000|2022-01-04 10:25:00|2804.42|2802.02|2804.42|2802.02|2804.92|2802.52|2803.44|2801.04|0
1641292200000|2022-01-04 10:30:00|2804.54|2802.14|2805.16|2802.76|2805.41|2803.01|2803.93|2801.53|0
1641292500000|2022-01-04 10:35:00|2804.92|2802.52|2804.17|2801.77|2805.16|2802.76|2803.68|2801.28|0
1641292800000|2022-01-04 10:40:00|2804.42|2802.02|2805.16|2802.76|2805.16|2802.76|2803.93|2801.53|0
1641293100000|2022-01-04 10:45:00|2805.28|2802.88|2804.11|2801.71|2805.41|2803.01|2803.61|2801.21|0
1641293400000|2022-01-04 10:50:00|2804.35|2801.95|2802.87|2800.47|2804.6|2802.2|2802.87|2800.47|0
1641293700000|2022-01-04 10:55:00|2803.12|2800.72|2804.35|2801.95|2804.35|2801.95|2802.87|2800.47|0
1641294000000|2022-01-04 11:00:00|2804.1|2801.7|2805.58|2803.18|2806.57|2804.17|2802.87|2800.47|0
1641294300000|2022-01-04 11:05:00|2805.83|2803.43|2806.82|2804.42|2807.06|2804.66|2805.46|2803.06|0
1641294600000|2022-01-04 11:10:00|2807.31|2804.91|2807.06|2804.66|2807.8|2805.4|2806.57|2804.17|0
1641294900000|2022-01-04 11:15:00|2807.18|2804.78|2806.82|2804.42|2807.56|2805.16|2806.57|2804.17|0
1641295200000|2022-01-04 11:20:00|2807.06|2804.66|2806.22|2803.82|2807.55|2805.15|2806.22|2803.82|0
1641295500000|2022-01-04 11:25:00|2805.72|2803.32|2804.8|2802.4|2806.22|2803.82|2804.31|2801.91|0
1641295800000|2022-01-04 11:30:00|2804.67|2802.27|2804.06|2801.66|2805.29|2802.89|2804.06|2801.66|0
1641296100000|2022-01-04 11:35:00|2803.81|2801.41|2804.8|2802.4|2805.04|2802.64|2803.56|2801.16|0
1641296400000|2022-01-04 11:40:00|2804.92|2802.52|2804.06|2801.66|2804.92|2802.52|2803.81|2801.41|0
1641296700000|2022-01-04 11:45:00|2804.3|2801.9|2804.8|2802.4|2804.8|2802.4|2804.06|2801.66|0
1641297000000|2022-01-04 11:50:00|2805.04|2802.64|2805.29|2802.89|2805.29|2802.89|2804.8|2802.4|0
1641297300000|2022-01-04 11:55:00|2805.04|2802.64|2803.32|2800.92|2805.29|2802.89|2803.07|2800.67|0
1641297600000|2022-01-04 12:00:00|2803.07|2800.67|2802.58|2800.18|2803.56|2801.16|2802.58|2800.18|0
1641297900000|2022-01-04 12:05:00|2802.82|2800.42|2803.07|2800.67|2803.81|2801.41|2802.58|2800.18|0
1641298200000|2022-01-04 12:10:00|2802.82|2800.42|2801.83|2799.43|2803.81|2801.41|2801.83|2799.43|0
1641298500000|2022-01-04 12:15:00|2801.59|2799.19|2801.59|2799.19|2802.57|2800.17|2801.34|2798.94|0
1641298800000|2022-01-04 12:20:00|2801.71|2799.31|2798.87|2796.47|2802.08|2799.68|2798.63|2796.23|0
1641299100000|2022-01-04 12:25:00|2798.63|2796.23|2797.15|2794.75|2798.63|2796.23|2795.42|2793.02|0
1641299400000|2022-01-04 12:30:00|2796.9|2794.5|2799.37|2796.97|2799.37|2796.97|2796.16|2793.76|0
1641299700000|2022-01-04 12:35:00|2799.12|2796.72|2797.39|2794.99|2799.61|2797.21|2797.39|2794.99|0
1641300000000|2022-01-04 12:40:00|2797.64|2795.24|2798.38|2795.98|2799.37|2796.97|2797.15|2794.75|0
1641300300000|2022-01-04 12:45:00|2797.89|2795.49|2797.89|2795.49|2799.12|2796.72|2797.64|2795.24|0
1641300600000|2022-01-04 12:50:00|2797.64|2795.24|2797.39|2794.99|2798.13|2795.73|2796.65|2794.25|0
1641300900000|2022-01-04 12:55:00|2797.64|2795.24|2799.36|2796.96|2799.86|2797.46|2797.39|2794.99|0
1641301200000|2022-01-04 13:00:00|2799.24|2796.84|2798.87|2796.47|2799.86|2797.46|2798.38|2795.98|0
1641301500000|2022-01-04 13:05:00|2799.12|2796.72|2800.1|2797.7|2800.35|2797.95|2798.62|2796.22|0
1641301800000|2022-01-04 13:10:00|2799.86|2797.46|2801.58|2799.18|2801.58|2799.18|2799.73|2797.33|0
1641302100000|2022-01-04 13:15:00|2801.34|2798.94|2802.32|2799.92|2802.57|2800.17|2800.35|2797.95|0
1641302400000|2022-01-04 13:20:00|2802.07|2799.67|2804.05|2801.65|2805.03|2802.63|2802.07|2799.67|0
1641302700000|2022-01-04 13:25:00|2804.29|2801.89|2803.55|2801.15|2804.54|2802.14|2802.44|2800.04|0
1641303000000|2022-01-04 13:30:00|2803.43|2801.03|2802.32|2799.92|2804.05|2801.65|2802.07|2799.67|0
1641303300000|2022-01-04 13:35:00|2802.07|2799.67|2802.07|2799.67|2802.32|2799.92|2800.59|2798.19|0
1641303600000|2022-01-04 13:40:00|2801.83|2799.43|2802.32|2799.92|2802.81|2800.41|2801.33|2798.93|0
1641303900000|2022-01-04 13:45:00|2802.07|2799.67|2800.59|2798.19|2802.32|2799.92|2800.59|2798.19|0
1641304200000|2022-01-04 13:50:00|2800.84|2798.44|2802.93|2800.53|2803.06|2800.66|2800.84|2798.44|0
1641304500000|2022-01-04 13:55:00|2802.81|2800.41|2802.81|2800.41|2803.3|2800.9|2802.56|2800.16|0
1641304800000|2022-01-04 14:00:00|2803.06|2800.66|2800.34|2797.94|2803.8|2801.4|2800.34|2797.94|0
1641305100000|2022-01-04 14:05:00|2800.59|2798.19|2802.32|2799.92|2802.56|2800.16|2800.59|2798.19|0
1641305400000|2022-01-04 14:10:00|2802.19|2799.79|2803.3|2800.9|2804.29|2801.89|2802.07|2799.67|0
1641305700000|2022-01-04 14:15:00|2803.06|2800.66|2802.81|2800.41|2803.55|2801.15|2802.32|2799.92|0
1641306000000|2022-01-04 14:20:00|2803.06|2800.66|2803.55|2801.15|2803.55|2801.15|2802.81|2800.41|0
1641306300000|2022-01-04 14:25:00|2803.3|2800.9|2801.82|2799.42|2803.3|2800.9|2801.08|2798.68|0
1641306600000|2022-01-04 14:30:00|2802.07|2799.67|2804.78|2802.38|2805.27|2802.87|2799.35|2796.95|0
1641306900000|2022-01-04 14:35:00|2804.04|2801.64|2805.77|2803.37|2807.99|2805.59|2801.33|2798.93|0
1641307200000|2022-01-04 14:40:00|2806.01|2803.61|2805.77|2803.37|2808.23|2805.83|2803.79|2801.39|0
1641307500000|2022-01-04 14:45:00|2805.52|2803.12|2804.29|2801.89|2807|2804.6|2804.29|2801.89|0
1641307800000|2022-01-04 14:50:00|2804.04|2801.64|2806.75|2804.35|2806.75|2804.35|2801.57|2799.17|0
1641308100000|2022-01-04 14:55:00|2807.25|2804.85|2805.27|2802.87|2807.49|2805.09|2804.28|2801.88|0
1641308400000|2022-01-04 15:00:00|2805.14|2802.74|2801.32|2798.92|2805.27|2802.87|2798.61|2796.21|0
1641308700000|2022-01-04 15:05:00|2801.08|2798.68|2802.56|2800.16|2802.56|2800.16|2799.6|2797.2|0
1641309000000|2022-01-04 15:10:00|2802.31|2799.91|2800.34|2797.94|2804.04|2801.64|2798.86|2796.46|0
1641309300000|2022-01-04 15:15:00|2800.58|2798.18|2798.12|2795.72|2801.82|2799.42|2797.62|2795.22|0
1641309600000|2022-01-04 15:20:00|2798.36|2795.96|2800.34|2797.94|2802.31|2799.91|2797.13|2794.73|0
1641309900000|2022-01-04 15:25:00|2800.45|2798.05|2804.53|2802.13|2804.53|2802.13|2796.14|2793.74|0
1641310200000|2022-01-04 15:30:00|2804.78|2802.38|2799.6|2797.2|2806.26|2803.86|2799.47|2797.07|0
1641310500000|2022-01-04 15:35:00|2800.34|2797.94|2795.4|2793|2800.58|2798.18|2795.4|2793|0
1641310800000|2022-01-04 15:40:00|2795.9|2793.5|2793.5|2791.1|2798.11|2795.71|2792.02|2789.62|0
1641311100000|2022-01-04 15:45:00|2793.01|2790.61|2794.24|2791.84|2795.72|2793.32|2792.02|2789.62|0
1641311400000|2022-01-04 15:50:00|2794.49|2792.09|2791.03|2788.63|2795.23|2792.83|2790.29|2787.89|0
1641311700000|2022-01-04 15:55:00|2790.79|2788.39|2785.36|2782.96|2790.79|2788.39|2784.13|2781.73|0
1641312000000|2022-01-04 16:00:00|2785.11|2782.71|2777.08|2774.68|2785.36|2782.96|2774.76|2772.36|0
1641312300000|2022-01-04 16:05:00|2777.57|2775.17|2780.06|2777.66|2780.8|2778.4|2777.57|2775.17|0
1641312600000|2022-01-04 16:10:00|2779.82|2777.42|2780.56|2778.16|2781.05|2778.65|2776.61|2774.21|0
1641312900000|2022-01-04 16:15:00|2780.31|2777.91|2779.08|2776.68|2780.31|2777.91|2776.61|2774.21|0
1641313200000|2022-01-04 16:20:00|2779.32|2776.92|2777.1|2774.7|2779.32|2776.92|2773.4|2771|0
1641313500000|2022-01-04 16:25:00|2776.86|2774.46|2778.09|2775.69|2778.58|2776.18|2773.9|2771.5|0
1641313800000|2022-01-04 16:30:00|2777.84|2775.44|2783.02|2780.62|2783.02|2780.62|2777.35|2774.95|0
1641314100000|2022-01-04 16:35:00|2782.77|2780.37|2783.51|2781.11|2783.51|2781.11|2781.29|2778.89|0
1641314400000|2022-01-04 16:40:00|2783.27|2780.87|2784.25|2781.85|2784.25|2781.85|2781.05|2778.65|0
1641314700000|2022-01-04 16:45:00|2784.5|2782.1|2787.46|2785.06|2788.45|2786.05|2784.01|2781.61|0
1641315000000|2022-01-04 16:50:00|2787.21|2784.81|2787.21|2784.81|2787.71|2785.31|2785.49|2783.09|0
1641315300000|2022-01-04 16:55:00|2786.97|2784.57|2783.76|2781.36|2787.46|2785.06|2782.77|2780.37|0
1641315600000|2022-01-04 17:00:00|2783.38|2780.98|2781.78|2779.38|2784.5|2782.1|2781.05|2778.65|0
1641315900000|2022-01-04 17:05:00|2782.28|2779.88|2781.54|2779.14|2783.02|2780.62|2780.06|2777.66|0
1641316200000|2022-01-04 17:10:00|2781.78|2779.38|2785.48|2783.08|2785.73|2783.33|2781.54|2779.14|0
1641316500000|2022-01-04 17:15:00|2785.24|2782.84|2786.03|2783.63|2788.2|2785.8|2785.24|2782.84|0
1641316800000|2022-01-04 17:20:00|2785.78|2783.38|2784.79|2782.39|2786.77|2784.37|2784.79|2782.39|0
1641317100000|2022-01-04 17:25:00|2784.55|2782.15|2784.05|2781.65|2785.78|2783.38|2783.81|2781.41|0
1641317400000|2022-01-04 17:30:00|2783.81|2781.41|2782.57|2780.17|2783.81|2781.41|2781.09|2778.69|0
1641317700000|2022-01-04 17:35:00|2782.82|2780.42|2783.07|2780.67|2784.55|2782.15|2782.82|2780.42|0
1641318000000|2022-01-04 17:40:00|2783.31|2780.91|2781.34|2778.94|2783.56|2781.16|2781.09|2778.69|0
1641318300000|2022-01-04 17:45:00|2781.59|2779.19|2779.86|2777.46|2783.43|2781.03|2779.12|2776.72|0
1641318600000|2022-01-04 17:50:00|2780.35|2777.95|2778.87|2776.47|2781.34|2778.94|2777.89|2775.49|0
1641318900000|2022-01-04 17:55:00|2779.12|2776.72|2776.65|2774.25|2779.61|2777.21|2775.67|2773.27|0
1641319200000|2022-01-04 18:00:00|2776.4|2774|2778.13|2775.73|2778.62|2776.22|2774.93|2772.53|0
1641319500000|2022-01-04 18:05:00|2777.88|2775.48|2779.61|2777.21|2781.58|2779.18|2777.88|2775.48|0
1641319800000|2022-01-04 18:10:00|2778.87|2776.47|2777.88|2775.48|2779.61|2777.21|2777.39|2774.99|0
1641320100000|2022-01-04 18:15:00|2778.13|2775.73|2775.53|2773.13|2778.62|2776.22|2775.17|2772.77|0
1641320400000|2022-01-04 18:20:00|2775.66|2773.26|2776.9|2774.5|2777.39|2774.99|2774.68|2772.28|0
1641320700000|2022-01-04 18:25:00|2776.65|2774.25|2776.4|2774|2779.61|2777.21|2775.91|2773.51|0
1641321000000|2022-01-04 18:30:00|2776.65|2774.25|2769.74|2767.34|2776.65|2774.25|2769.5|2767.1|0
1641321300000|2022-01-04 18:35:00|2769.99|2767.59|2772.45|2770.05|2773.69|2771.29|2769.25|2766.85|0
1641321600000|2022-01-04 18:40:00|2771.96|2769.56|2772.45|2770.05|2773.44|2771.04|2770.98|2768.58|0
1641321900000|2022-01-04 18:45:00|2772.21|2769.81|2771.96|2769.56|2773.69|2771.29|2771.71|2769.31|0
1641322200000|2022-01-04 18:50:00|2771.71|2769.31|2768.75|2766.35|2771.71|2769.31|2767.03|2764.63|0
1641322500000|2022-01-04 18:55:00|2768.51|2766.11|2766.04|2763.64|2768.51|2766.11|2765.05|2762.65|0
1641322800000|2022-01-04 19:00:00|2765.55|2763.15|2771.47|2769.07|2771.47|2769.07|2765.55|2763.15|0
1641323100000|2022-01-04 19:05:00|2771.22|2768.82|2769.25|2766.85|2771.71|2769.31|2768.51|2766.11|0
1641323400000|2022-01-04 19:10:00|2769|2766.6|2772.94|2770.54|2772.94|2770.54|2768.26|2765.86|0
1641323700000|2022-01-04 19:15:00|2773.19|2770.79|2773.88|2771.48|2774.87|2772.47|2771.96|2769.56|0
1641324000000|2022-01-04 19:20:00|2773.63|2771.23|2771.91|2769.51|2774.62|2772.22|2771.66|2769.26|0
1641324300000|2022-01-04 19:25:00|2771.66|2769.26|2773.63|2771.23|2774.62|2772.22|2771.66|2769.26|0
1641324600000|2022-01-04 19:30:00|2773.88|2771.48|2777.58|2775.18|2780.54|2778.14|2773.39|2770.99|0
1641324900000|2022-01-04 19:35:00|2778.07|2775.67|2777.08|2774.68|2778.32|2775.92|2776.59|2774.19|0
1641325200000|2022-01-04 19:40:00|2777.33|2774.93|2781.28|2778.88|2781.52|2779.12|2777.08|2774.68|0
1641325500000|2022-01-04 19:45:00|2780.78|2778.38|2781.77|2779.37|2782.76|2780.36|2780.04|2777.64|0
1641325800000|2022-01-04 19:50:00|2782.26|2779.86|2782.76|2780.36|2783.74|2781.34|2781.28|2778.88|0
1641326100000|2022-01-04 19:55:00|2782.26|2779.86|2782.26|2779.86|2782.87|2780.47|2781.52|2779.12|0
1641326400000|2022-01-04 20:00:00|2782.51|2780.11|2784.98|2782.58|2785.22|2782.82|2782.26|2779.86|0
1641326700000|2022-01-04 20:05:00|2784.73|2782.33|2784.98|2782.58|2785.72|2783.32|2783.99|2781.59|0
1641327000000|2022-01-04 20:10:00|2785.47|2783.07|2786.95|2784.55|2787.69|2785.29|2785.47|2783.07|0
1641327300000|2022-01-04 20:15:00|2787.19|2784.79|2787.19|2784.79|2788.18|2785.78|2785.47|2783.07|0
1641327600000|2022-01-04 20:20:00|2787.44|2785.04|2789.41|2787.01|2790.89|2788.49|2787.44|2785.04|0
1641327900000|2022-01-04 20:25:00|2789.66|2787.26|2790.65|2788.25|2791.14|2788.74|2788.18|2785.78|0
1641328200000|2022-01-04 20:30:00|2790.89|2788.49|2788.67|2786.27|2790.89|2788.49|2787.44|2785.04|0
1641328500000|2022-01-04 20:35:00|2788.18|2785.78|2788.99|2786.59|2790.22|2787.82|2787.93|2785.53|0
1641328800000|2022-01-04 20:40:00|2789.24|2786.84|2791.7|2789.3|2792.69|2790.29|2788.5|2786.1|0
1641329100000|2022-01-04 20:45:00|2791.95|2789.55|2794.42|2792.02|2794.66|2792.26|2791.46|2789.06|0
1641329400000|2022-01-04 20:50:00|2793.43|2791.03|2789.98|2787.58|2797.38|2794.98|2789.98|2787.58|0
1641329700000|2022-01-04 20:55:00|2788|2785.6|2783.34|2780.94|2788.77|2786.37|2783.34|2780.94|0
1641330000000|2022-01-04 21:00:00|2784.08|2781.68|2782.85|2780.45|2785.07|2782.67|2781.86|2779.46|0
1641330300000|2022-01-04 21:05:00|2782.6|2780.2|2783.34|2780.94|2784.58|2782.18|2782.36|2779.96|0
1641330600000|2022-01-04 21:10:00|2783.1|2780.7|2782.11|2779.71|2783.34|2780.94|2781.37|2778.97|0
1641330900000|2022-01-04 21:15:00|2782.06|2779.26|2784.03|2781.23|2784.03|2781.23|2781.69|2778.89|0
1641331200000|2022-01-04 21:20:00|2784.53|2781.73|2784.53|2781.73|2784.77|2781.97|2784.03|2781.23|0
1641331500000|2022-01-04 21:25:00|2784.28|2781.48|2783.29|2780.49|2784.53|2781.73|2782.8|2780|0
1641331800000|2022-01-04 21:30:00|2783.05|2780.25|2782.31|2779.51|2783.54|2780.74|2781.81|2779.01|0
1641332100000|2022-01-04 21:35:00|2782.8|2780|2783.05|2780.25|2783.29|2780.49|2782.55|2779.75|0
1641332400000|2022-01-04 21:40:00|2783.29|2780.49|2783.79|2780.99|2784.03|2781.23|2783.29|2780.49|0
1641332700000|2022-01-04 21:45:00|2783.66|2780.86|2783.29|2780.49|2783.79|2780.99|2782.55|2779.75|0
1641333000000|2022-01-04 21:50:00|2783.05|2780.25|2783.04|2780.24|2783.05|2780.25|2782.8|2780|0
1641333300000|2022-01-04 21:55:00|2783.29|2780.49|2784.04|2781.24|2784.15|2781.35|2782.8|2780|0
1641333600000|2022-01-04 22:00:00|2783.78|2780.98|2783.35|2780.55|2783.78|2780.98|2783.35|2780.55|0
1641333900000|2022-01-04 22:05:00|2783.68|2780.88|2783.53|2780.73|2783.74|2780.94|2783.53|2780.73|0
1641334200000|2022-01-04 22:10:00|2783.46|2780.66|2783.43|2780.63|2783.53|2780.73|2783.35|2780.55|0
1641334500000|2022-01-04 22:15:00|2783.28|2780.48|2783.6|2780.8|2783.6|2780.8|2783.21|2780.41|0
1641334800000|2022-01-04 22:20:00|2783.46|2780.66|2783.82|2781.02|2783.93|2781.13|2783.46|2780.66|0
1641335100000|2022-01-04 22:25:00|2783.6|2780.8|2783.63|2780.83|2783.85|2781.05|2783.6|2780.8|0
1641335400000|2022-01-04 22:30:00|2783.67|2780.87|2783.35|2780.55|2783.82|2781.02|2783.35|2780.55|0
1641335700000|2022-01-04 22:35:00|2783.46|2780.66|2783.24|2780.44|2783.46|2780.66|2783.21|2780.41|0
1641336000000|2022-01-04 22:40:00|2783.35|2780.55|2783.24|2780.44|2783.35|2780.55|2783.21|2780.41|0
1641336300000|2022-01-04 22:45:00|2783.28|2780.48|2783.32|2780.52|2783.32|2780.52|2783.17|2780.37|0
1641336600000|2022-01-04 22:50:00|2783.28|2780.48|2783.32|2780.52|2783.32|2780.52|2783.28|2780.48|0
1641336900000|2022-01-04 22:55:00|2783.49|2780.69|2783.31|2780.51|2783.49|2780.69|2783.13|2780.33|0
1641337200000|2022-01-04 23:00:00|2783.65|2780.85|2783.53|2780.73|2784.64|2781.84|2783.04|2780.24|0
1641337500000|2022-01-04 23:05:00|2783.78|2780.98|2782.05|2779.25|2784.27|2781.47|2782.05|2779.25|0
1641337800000|2022-01-04 23:10:00|2782.54|2779.74|2782.66|2779.86|2783.28|2780.48|2782.3|2779.5|0
1641338100000|2022-01-04 23:15:00|2782.54|2779.74|2780.32|2777.52|2782.54|2779.74|2780.32|2777.52|0
1641338400000|2022-01-04 23:20:00|2780.57|2777.77|2779.34|2776.54|2780.57|2777.77|2778.84|2776.04|0
1641338700000|2022-01-04 23:25:00|2779.21|2776.41|2780.08|2777.28|2781.31|2778.51|2778.84|2776.04|0
1641339000000|2022-01-04 23:30:00|2779.83|2777.03|2779.58|2776.78|2779.83|2777.03|2778.6|2775.8|0
1641339300000|2022-01-04 23:35:00|2779.45|2776.65|2779.83|2777.03|2780.08|2777.28|2779.09|2776.29|0
1641339600000|2022-01-04 23:40:00|2779.58|2776.78|2779.09|2776.29|2780.08|2777.28|2778.6|2775.8|0
1641339900000|2022-01-04 23:45:00|2779.34|2776.54|2777.86|2775.06|2779.34|2776.54|2777.61|2774.81|0
1641340200000|2022-01-04 23:50:00|2777.97|2775.17|2778.59|2775.79|2779.09|2776.29|2777.86|2775.06|0
1641340500000|2022-01-04 23:55:00|2778.84|2776.04|2778.59|2775.79|2779.33|2776.53|2778.1|2775.3|0
1641340800000|2022-01-05 00:00:00|2778.71|2775.91|2777.36|2774.56|2779.58|2776.78|2776.37|2773.57|0
1641341100000|2022-01-05 00:05:00|2777.61|2774.81|2776.87|2774.07|2777.85|2775.05|2775.75|2772.95|0
1641341400000|2022-01-05 00:10:00|2777.11|2774.31|2777.48|2774.68|2777.85|2775.05|2776.13|2773.33|0
1641341700000|2022-01-05 00:15:00|2777.36|2774.56|2775.63|2772.83|2777.72|2774.92|2775.63|2772.83|0
1641342000000|2022-01-05 00:20:00|2775.88|2773.08|2777.36|2774.56|2777.61|2774.81|2775.39|2772.59|0
1641342300000|2022-01-05 00:25:00|2777.23|2774.43|2776.74|2773.94|2777.36|2774.56|2776.49|2773.69|0
1641342600000|2022-01-05 00:30:00|2776.86|2774.06|2776.12|2773.32|2776.86|2774.06|2775.26|2772.46|0
1641342900000|2022-01-05 00:35:00|2776.62|2773.82|2775.63|2772.83|2777.11|2774.31|2774.89|2772.09|0
1641343200000|2022-01-05 00:40:00|2775.75|2772.95|2776.12|2773.32|2776.37|2773.57|2775.38|2772.58|0
1641343500000|2022-01-05 00:45:00|2776|2773.2|2776.37|2773.57|2776.62|2773.82|2775.63|2772.83|0
1641343800000|2022-01-05 00:50:00|2776.12|2773.32|2777.11|2774.31|2777.36|2774.56|2776.12|2773.32|0
1641344100000|2022-01-05 00:55:00|2777.23|2774.43|2777.35|2774.55|2777.6|2774.8|2776.86|2774.06|0
1641344400000|2022-01-05 01:00:00|2777.6|2774.8|2777.6|2774.8|2778.09|2775.29|2777.11|2774.31|0
1641344700000|2022-01-05 01:05:00|2777.35|2774.55|2776.86|2774.06|2778.09|2775.29|2776.86|2774.06|0
1641345000000|2022-01-05 01:10:00|2776.61|2773.81|2778.83|2776.03|2778.83|2776.03|2776.12|2773.32|0
1641345300000|2022-01-05 01:15:00|2779.08|2776.28|2780.56|2777.76|2781.55|2778.75|2778.83|2776.03|0
1641345600000|2022-01-05 01:20:00|2780.81|2778.01|2780.06|2777.26|2780.81|2778.01|2779.33|2776.53|0
1641345900000|2022-01-05 01:25:00|2779.82|2777.02|2778.58|2775.78|2779.82|2777.02|2778.58|2775.78|0
1641346200000|2022-01-05 01:30:00|2778.34|2775.54|2775.13|2772.33|2778.34|2775.54|2774.39|2771.59|0
1641346500000|2022-01-05 01:35:00|2775.38|2772.58|2774.26|2771.46|2775.87|2773.07|2773.41|2770.61|0
1641346800000|2022-01-05 01:40:00|2774.15|2771.35|2773.65|2770.85|2774.64|2771.84|2772.91|2770.11|0
1641347100000|2022-01-05 01:45:00|2773.77|2770.97|2771.68|2768.88|2773.77|2770.97|2770.45|2767.65|0
1641347400000|2022-01-05 01:50:00|2771.43|2768.63|2772.78|2769.98|2773.4|2770.6|2771.43|2768.63|0
1641347700000|2022-01-05 01:55:00|2772.66|2769.86|2772.54|2769.74|2773.4|2770.6|2772.42|2769.62|0
1641348000000|2022-01-05 02:00:00|2772.66|2769.86|2772.66|2769.86|2774.39|2771.59|2772.66|2769.86|0
1641348300000|2022-01-05 02:05:00|2772.42|2769.62|2772.42|2769.62|2772.91|2770.11|2771.68|2768.88|0
1641348600000|2022-01-05 02:10:00|2772.91|2770.11|2773.65|2770.85|2774.39|2771.59|2772.66|2769.86|0
1641348900000|2022-01-05 02:15:00|2773.77|2770.97|2774.88|2772.08|2775.13|2772.33|2773.77|2770.97|0
1641349200000|2022-01-05 02:20:00|2774.75|2771.95|2774.14|2771.34|2774.75|2771.95|2773.89|2771.09|0
1641349500000|2022-01-05 02:25:00|2774.39|2771.59|2773.15|2770.35|2774.63|2771.83|2773.15|2770.35|0
1641349800000|2022-01-05 02:30:00|2772.91|2770.11|2773.65|2770.85|2774.14|2771.34|2772.17|2769.37|0
1641350100000|2022-01-05 02:35:00|2773.89|2771.09|2772.91|2770.11|2774.14|2771.34|2772.66|2769.86|0
1641350400000|2022-01-05 02:40:00|2772.66|2769.86|2772.17|2769.37|2772.66|2769.86|2771.92|2769.12|0
1641350700000|2022-01-05 02:45:00|2772.41|2769.61|2772.91|2770.11|2773.15|2770.35|2772.17|2769.37|0
1641351000000|2022-01-05 02:50:00|2773.15|2770.35|2773.15|2770.35|2773.65|2770.85|2772.91|2770.11|0
1641351300000|2022-01-05 02:55:00|2772.91|2770.11|2774.14|2771.34|2774.63|2771.83|2772.91|2770.11|0
1641351600000|2022-01-05 03:00:00|2774.38|2771.58|2774.38|2771.58|2774.88|2772.08|2773.89|2771.09|0
1641351900000|2022-01-05 03:05:00|2774.5|2771.7|2774.38|2771.58|2774.88|2772.08|2774.14|2771.34|0
1641352200000|2022-01-05 03:10:00|2774.14|2771.34|2772.9|2770.1|2774.38|2771.58|2772.66|2769.86|0
1641352500000|2022-01-05 03:15:00|2772.66|2769.86|2772.41|2769.61|2772.66|2769.86|2771.92|2769.12|0
1641352800000|2022-01-05 03:20:00|2772.16|2769.36|2772.9|2770.1|2773.4|2770.6|2771.92|2769.12|0
1641353100000|2022-01-05 03:25:00|2772.66|2769.86|2772.9|2770.1|2772.9|2770.1|2772.41|2769.61|0
1641353400000|2022-01-05 03:30:00|2772.77|2769.97|2772.9|2770.1|2773.39|2770.59|2772.16|2769.36|0
1641353700000|2022-01-05 03:35:00|2773.15|2770.35|2773.89|2771.09|2774.13|2771.33|2773.15|2770.35|0
1641354000000|2022-01-05 03:40:00|2773.64|2770.84|2774.13|2771.33|2774.13|2771.33|2773.64|2770.84|0
1641354300000|2022-01-05 03:45:00|2773.89|2771.09|2773.15|2770.35|2773.89|2771.09|2773.15|2770.35|0
1641354600000|2022-01-05 03:50:00|2772.9|2770.1|2774|2771.2|2774.13|2771.33|2772.9|2770.1|0
1641354900000|2022-01-05 03:55:00|2774.13|2771.33|2774.25|2771.45|2774.62|2771.82|2773.64|2770.84|0
1641355200000|2022-01-05 04:00:00|2774.13|2771.33|2774.38|2771.58|2774.87|2772.07|2774.13|2771.33|0
1641355500000|2022-01-05 04:05:00|2774.13|2771.33|2773.88|2771.08|2774.13|2771.33|2773.64|2770.84|0
1641355800000|2022-01-05 04:10:00|2774.13|2771.33|2773.88|2771.08|2774.13|2771.33|2773.88|2771.08|0
1641356100000|2022-01-05 04:15:00|2773.64|2770.84|2773.64|2770.84|2773.88|2771.08|2773.39|2770.59|0
1641356400000|2022-01-05 04:20:00|2773.88|2771.08|2774.13|2771.33|2774.13|2771.33|2773.64|2770.84|0
1641356700000|2022-01-05 04:25:00|2774|2771.2|2773.64|2770.84|2774|2771.2|2773.64|2770.84|0
1641357000000|2022-01-05 04:30:00|2773.39|2770.59|2772.9|2770.1|2773.39|2770.59|2772.65|2769.85|0
1641357300000|2022-01-05 04:35:00|2773.14|2770.34|2772.4|2769.6|2773.14|2770.34|2771.91|2769.11|0
1641357600000|2022-01-05 04:40:00|2772.65|2769.85|2772.89|2770.09|2773.14|2770.34|2772.65|2769.85|0
1641357900000|2022-01-05 04:45:00|2773.14|2770.34|2773.75|2770.95|2773.75|2770.95|2772.89|2770.09|0
1641358200000|2022-01-05 04:50:00|2773.63|2770.83|2773.14|2770.34|2773.88|2771.08|2772.89|2770.09|0
1641358500000|2022-01-05 04:55:00|2772.89|2770.09|2773.14|2770.34|2773.14|2770.34|2772.89|2770.09|0
1641358800000|2022-01-05 05:00:00|2773.39|2770.59|2772.4|2769.6|2773.5|2770.7|2771.66|2768.86|0
1641359100000|2022-01-05 05:05:00|2772.27|2769.47|2771.66|2768.86|2772.65|2769.85|2771.17|2768.37|0
1641359400000|2022-01-05 05:10:00|2771.91|2769.11|2772.89|2770.09|2773.14|2770.34|2771.66|2768.86|0
1641359700000|2022-01-05 05:15:00|2773.14|2770.34|2771.41|2768.61|2773.14|2770.34|2771.16|2768.36|0
1641360000000|2022-01-05 05:20:00|2771.66|2768.86|2769.93|2767.13|2771.66|2768.86|2769.68|2766.88|0
1641360300000|2022-01-05 05:25:00|2770.18|2767.38|2768.45|2765.65|2771.16|2768.36|2767.71|2764.91|0
1641360600000|2022-01-05 05:30:00|2768.7|2765.9|2768.7|2765.9|2769.93|2767.13|2768.57|2765.77|0
1641360900000|2022-01-05 05:35:00|2768.94|2766.14|2770.18|2767.38|2770.29|2767.49|2767.96|2765.16|0
1641361200000|2022-01-05 05:40:00|2770.05|2767.25|2769.68|2766.88|2770.67|2767.87|2769.68|2766.88|0
1641361500000|2022-01-05 05:45:00|2769.44|2766.64|2769.93|2767.13|2770.18|2767.38|2769.19|2766.39|0
1641361800000|2022-01-05 05:50:00|2769.8|2767|2769.68|2766.88|2769.93|2767.13|2769.19|2766.39|0
1641362100000|2022-01-05 05:55:00|2769.93|2767.13|2769.19|2766.39|2769.93|2767.13|2769.19|2766.39|0
1641362400000|2022-01-05 06:00:00|2768.94|2766.14|2769.68|2766.88|2769.68|2766.88|2768.94|2766.14|0
1641362700000|2022-01-05 06:05:00|2769.93|2767.13|2767.95|2765.15|2769.93|2767.13|2767.46|2764.66|0
1641363000000|2022-01-05 06:10:00|2768.07|2765.27|2769.8|2767|2769.93|2767.13|2768.07|2765.27|0
1641363300000|2022-01-05 06:15:00|2769.93|2767.13|2770.42|2767.62|2770.78|2767.98|2769.68|2766.88|0
1641363600000|2022-01-05 06:20:00|2770.67|2767.87|2771.4|2768.6|2771.41|2768.61|2770.67|2767.87|0
1641363900000|2022-01-05 06:25:00|2771.16|2768.36|2770.91|2768.11|2771.4|2768.6|2770.66|2767.86|0
1641364200000|2022-01-05 06:30:00|2770.66|2767.86|2770.42|2767.62|2771.03|2768.23|2769.92|2767.12|0
1641364500000|2022-01-05 06:35:00|2770.66|2767.86|2771.16|2768.36|2771.4|2768.6|2770.42|2767.62|0
1641364800000|2022-01-05 06:40:00|2771.4|2768.6|2774.12|2771.32|2774.12|2771.32|2771.4|2768.6|0
1641365100000|2022-01-05 06:45:00|2773.87|2771.07|2775.71|2772.91|2776.09|2773.29|2773.87|2771.07|0
1641365400000|2022-01-05 06:50:00|2775.84|2773.04|2775.35|2772.55|2776.09|2773.29|2775.1|2772.3|0
1641365700000|2022-01-05 06:55:00|2775.1|2772.3|2774.85|2772.05|2776.33|2773.53|2774.85|2772.05|0
1641366000000|2022-01-05 07:00:00|2775.22|2772.42|2775.59|2772.79|2775.84|2773.04|2773.62|2770.82|0
1641366300000|2022-01-05 07:05:00|2775.46|2772.66|2776.94|2774.14|2777.32|2774.52|2775.35|2772.55|0
1641366600000|2022-01-05 07:10:00|2776.83|2774.03|2776.58|2773.78|2777.32|2774.52|2776.08|2773.28|0
1641366900000|2022-01-05 07:15:00|2776.33|2773.53|2777.32|2774.52|2777.32|2774.52|2776.33|2773.53|0
1641367200000|2022-01-05 07:20:00|2777.19|2774.39|2775.84|2773.04|2777.32|2774.52|2775.84|2773.04|0
1641367500000|2022-01-05 07:25:00|2776.08|2773.28|2775.59|2772.79|2776.33|2773.53|2775.1|2772.3|0
1641367800000|2022-01-05 07:30:00|2775.34|2772.54|2776.82|2774.02|2776.82|2774.02|2775.1|2772.3|0
1641368100000|2022-01-05 07:35:00|2777.07|2774.27|2774.6|2771.8|2777.32|2774.52|2774.6|2771.8|0
1641368400000|2022-01-05 07:40:00|2774.85|2772.05|2776.58|2773.78|2776.82|2774.02|2774.6|2771.8|0
1641368700000|2022-01-05 07:45:00|2776.33|2773.53|2780.03|2777.23|2780.03|2777.23|2776.33|2773.53|0
1641369000000|2022-01-05 07:50:00|2780.27|2777.47|2779.78|2776.98|2780.77|2777.97|2779.04|2776.24|0
1641369300000|2022-01-05 07:55:00|2780.03|2777.23|2779.04|2776.24|2780.52|2777.72|2778.79|2775.99|0
1641369600000|2022-01-05 08:00:00|2779.53|2776.73|2777.84|2775.04|2782.25|2779.45|2777.84|2775.04|0
1641369900000|2022-01-05 08:05:00|2777.64|2775.24|2778.51|2776.11|2779.01|2776.61|2776.79|2774.39|0
1641370200000|2022-01-05 08:10:00|2778.27|2775.87|2779.5|2777.1|2780.73|2778.33|2777.03|2774.63|0
1641370500000|2022-01-05 08:15:00|2779.74|2777.34|2779|2776.6|2780.98|2778.58|2778.76|2776.36|0
1641370800000|2022-01-05 08:20:00|2778.76|2776.36|2779.99|2777.59|2779.99|2777.59|2776.29|2773.89|0
1641371100000|2022-01-05 08:25:00|2779.86|2777.46|2779|2776.6|2780.73|2778.33|2778.76|2776.36|0
1641371400000|2022-01-05 08:30:00|2779.12|2776.72|2777.77|2775.37|2780.98|2778.58|2777.77|2775.37|0
1641371700000|2022-01-05 08:35:00|2777.64|2775.24|2778.63|2776.23|2778.63|2776.23|2776.54|2774.14|0
1641372000000|2022-01-05 08:40:00|2778.51|2776.11|2778.51|2776.11|2780.24|2777.84|2778.26|2775.86|0
1641372300000|2022-01-05 08:45:00|2778.76|2776.36|2776.53|2774.13|2779.25|2776.85|2776.53|2774.13|0
1641372600000|2022-01-05 08:50:00|2776.78|2774.38|2776.78|2774.38|2777.52|2775.12|2776.29|2773.89|0
1641372900000|2022-01-05 08:55:00|2776.53|2774.13|2778.01|2775.61|2778.51|2776.11|2776.04|2773.64|0
1641373200000|2022-01-05 09:00:00|2778.26|2775.86|2779|2776.6|2779.99|2777.59|2777.27|2774.87|0
1641373500000|2022-01-05 09:05:00|2779.12|2776.72|2780.23|2777.83|2781.47|2779.07|2779.12|2776.72|0
1641373800000|2022-01-05 09:10:00|2780.48|2778.08|2782.94|2780.54|2783.19|2780.79|2779.49|2777.09|0
1641374100000|2022-01-05 09:15:00|2782.2|2779.8|2783.93|2781.53|2785.66|2783.26|2782.2|2779.8|0
1641374400000|2022-01-05 09:20:00|2784.18|2781.78|2784.18|2781.78|2785.41|2783.01|2783.44|2781.04|0
1641374700000|2022-01-05 09:25:00|2783.93|2781.53|2783.68|2781.28|2784.42|2782.02|2783.44|2781.04|0
1641375000000|2022-01-05 09:30:00|2783.8|2781.4|2783.19|2780.79|2783.93|2781.53|2782.81|2780.41|0
1641375300000|2022-01-05 09:35:00|2783.31|2780.91|2781.96|2779.56|2783.68|2781.28|2781.96|2779.56|0
1641375600000|2022-01-05 09:40:00|2781.83|2779.43|2783.19|2780.79|2783.93|2781.53|2781.46|2779.06|0
1641375900000|2022-01-05 09:45:00|2782.7|2780.3|2782.69|2780.29|2783.93|2781.53|2781.71|2779.31|0
1641376200000|2022-01-05 09:50:00|2782.81|2780.41|2783.06|2780.66|2783.31|2780.91|2782.2|2779.8|0
1641376500000|2022-01-05 09:55:00|2783.19|2780.79|2783.8|2781.4|2784.54|2782.14|2782.45|2780.05|0
1641376800000|2022-01-05 10:00:00|2784.17|2781.77|2785.41|2783.01|2786.39|2783.99|2783.43|2781.03|0
1641377100000|2022-01-05 10:05:00|2785.9|2783.5|2787.13|2784.73|2787.63|2785.23|2785.16|2782.76|0
1641377400000|2022-01-05 10:10:00|2787.38|2784.98|2785.16|2782.76|2787.63|2785.23|2784.42|2782.02|0
1641377700000|2022-01-05 10:15:00|2784.91|2782.51|2784.66|2782.26|2785.16|2782.76|2784.42|2782.02|0
1641378000000|2022-01-05 10:20:00|2784.91|2782.51|2784.42|2782.02|2785.4|2783|2783.92|2781.52|0
1641378300000|2022-01-05 10:25:00|2784.66|2782.26|2786.14|2783.74|2786.14|2783.74|2784.54|2782.14|0
1641378600000|2022-01-05 10:30:00|2786.88|2784.48|2784.42|2782.02|2787.38|2784.98|2783.68|2781.28|0
1641378900000|2022-01-05 10:35:00|2784.66|2782.26|2782.94|2780.54|2784.66|2782.26|2782.44|2780.04|0
1641379200000|2022-01-05 10:40:00|2783.18|2780.78|2781.95|2779.55|2783.43|2781.03|2781.7|2779.3|0
1641379500000|2022-01-05 10:45:00|2782.2|2779.8|2782.31|2779.91|2782.94|2780.54|2781.7|2779.3|0
1641379800000|2022-01-05 10:50:00|2782.44|2780.04|2781.7|2779.3|2783.05|2780.65|2781.21|2778.81|0
1641380100000|2022-01-05 10:55:00|2781.95|2779.55|2781.95|2779.55|2784.17|2781.77|2781.7|2779.3|0
1641380400000|2022-01-05 11:00:00|2781.7|2779.3|2780.22|2777.82|2782.44|2780.04|2780.22|2777.82|0
1641380700000|2022-01-05 11:05:00|2780.47|2778.07|2780.71|2778.31|2781.21|2778.81|2778.99|2776.59|0
1641381000000|2022-01-05 11:10:00|2780.59|2778.19|2781.95|2779.55|2782.19|2779.79|2779.73|2777.33|0
1641381300000|2022-01-05 11:15:00|2781.7|2779.3|2780.96|2778.56|2782.19|2779.79|2779.97|2777.57|0
1641381600000|2022-01-05 11:20:00|2780.71|2778.31|2779.48|2777.08|2781.45|2779.05|2779.48|2777.08|0
1641381900000|2022-01-05 11:25:00|2778.99|2776.59|2778.99|2776.59|2780.96|2778.56|2778.49|2776.09|0
1641382200000|2022-01-05 11:30:00|2778.74|2776.34|2778.74|2776.34|2779.73|2777.33|2778.74|2776.34|0
1641382500000|2022-01-05 11:35:00|2778.49|2776.09|2779.23|2776.83|2779.48|2777.08|2778.49|2776.09|0
1641382800000|2022-01-05 11:40:00|2779.48|2777.08|2780.46|2778.06|2780.71|2778.31|2779.23|2776.83|0
1641383100000|2022-01-05 11:45:00|2780.22|2777.82|2780.96|2778.56|2781.45|2779.05|2779.97|2777.57|0
1641383400000|2022-01-05 11:50:00|2781.45|2779.05|2781.2|2778.8|2781.7|2779.3|2779.72|2777.32|0
1641383700000|2022-01-05 11:55:00|2781.45|2779.05|2781.2|2778.8|2781.7|2779.3|2780.46|2778.06|0
1641384000000|2022-01-05 12:00:00|2780.96|2778.56|2780.71|2778.31|2782.19|2779.79|2780.46|2778.06|0
1641384300000|2022-01-05 12:05:00|2780.46|2778.06|2782|2779.6|2782.74|2780.34|2779.48|2777.08|0
1641384600000|2022-01-05 12:10:00|2782.24|2779.84|2782.74|2780.34|2783.23|2780.83|2781.75|2779.35|0
1641384900000|2022-01-05 12:15:00|2782.98|2780.58|2782.24|2779.84|2783.48|2781.08|2781.75|2779.35|0
1641385200000|2022-01-05 12:20:00|2782.36|2779.96|2780.02|2777.62|2782.49|2780.09|2780.02|2777.62|0
1641385500000|2022-01-05 12:25:00|2780.14|2777.74|2782.49|2780.09|2782.73|2780.33|2779.78|2777.38|0
1641385800000|2022-01-05 12:30:00|2782.24|2779.84|2781.25|2778.85|2782.85|2780.45|2781.01|2778.61|0
1641386100000|2022-01-05 12:35:00|2781.5|2779.1|2779.77|2777.37|2781.75|2779.35|2779.77|2777.37|0
1641386400000|2022-01-05 12:40:00|2779.53|2777.13|2779.28|2776.88|2779.77|2777.37|2778.79|2776.39|0
1641386700000|2022-01-05 12:45:00|2779.03|2776.63|2777.06|2774.66|2779.28|2776.88|2777.06|2774.66|0
1641387000000|2022-01-05 12:50:00|2777.31|2774.91|2777.55|2775.15|2777.8|2775.4|2777.06|2774.66|0
1641387300000|2022-01-05 12:55:00|2777.42|2775.02|2779.03|2776.63|2779.28|2776.88|2777.06|2774.66|0
1641387600000|2022-01-05 13:00:00|2779.53|2777.13|2779.28|2776.88|2780.51|2778.11|2779.03|2776.63|0
1641387900000|2022-01-05 13:05:00|2779.52|2777.12|2779.28|2776.88|2780.76|2778.36|2779.03|2776.63|0
1641388200000|2022-01-05 13:10:00|2779.03|2776.63|2777.3|2774.9|2779.03|2776.63|2777.06|2774.66|0
1641388500000|2022-01-05 13:15:00|2777.06|2774.66|2780.02|2777.62|2781|2778.6|2775.2|2772.8|0
1641388800000|2022-01-05 13:20:00|2779.77|2777.37|2780.13|2777.73|2780.51|2778.11|2778.78|2776.38|0
1641389100000|2022-01-05 13:25:00|2780.26|2777.86|2781|2778.6|2781.99|2779.59|2780.02|2777.62|0
1641389400000|2022-01-05 13:30:00|2781.25|2778.85|2781.5|2779.1|2781.99|2779.59|2779.77|2777.37|0
1641389700000|2022-01-05 13:35:00|2781.74|2779.34|2780.26|2777.86|2781.99|2779.59|2779.52|2777.12|0
1641390000000|2022-01-05 13:40:00|2780.01|2777.61|2780.51|2778.11|2781.25|2778.85|2779.52|2777.12|0
1641390300000|2022-01-05 13:45:00|2780.75|2778.35|2779.27|2776.87|2781.25|2778.85|2778.29|2775.89|0
1641390600000|2022-01-05 13:50:00|2779.39|2776.99|2782.6|2780.2|2782.6|2780.2|2778.78|2776.38|0
1641390900000|2022-01-05 13:55:00|2782.48|2780.08|2782.23|2779.83|2783.71|2781.31|2782.23|2779.83|0
1641391200000|2022-01-05 14:00:00|2782.48|2780.08|2780.01|2777.61|2783.47|2781.07|2779.77|2777.37|0
1641391500000|2022-01-05 14:05:00|2779.52|2777.12|2779.02|2776.62|2780.75|2778.35|2778.53|2776.13|0
1641391800000|2022-01-05 14:10:00|2779.27|2776.87|2782.48|2780.08|2782.48|2780.08|2779.27|2776.87|0
1641392100000|2022-01-05 14:15:00|2782.72|2780.32|2782.23|2779.83|2783.46|2781.06|2781.74|2779.34|0
1641392400000|2022-01-05 14:20:00|2782.6|2780.2|2782.72|2780.32|2782.97|2780.57|2781.24|2778.84|0
1641392700000|2022-01-05 14:25:00|2782.84|2780.44|2780.37|2777.97|2782.84|2780.44|2779.52|2777.12|0
1641393000000|2022-01-05 14:30:00|2781.24|2778.84|2772.61|2770.21|2784.94|2782.54|2772.61|2770.21|0
1641393300000|2022-01-05 14:35:00|2771.87|2769.47|2774.83|2772.43|2778.78|2776.38|2770.14|2767.74|0
1641393600000|2022-01-05 14:40:00|2775.08|2772.68|2777.05|2774.65|2782.97|2780.57|2773.84|2771.44|0
1641393900000|2022-01-05 14:45:00|2776.67|2774.27|2775.57|2773.17|2777.54|2775.14|2772.36|2769.96|0
1641394200000|2022-01-05 14:50:00|2775.32|2772.92|2778.89|2776.49|2782.72|2780.32|2774.33|2771.93|0
1641394500000|2022-01-05 14:55:00|2778.64|2776.24|2780.36|2777.96|2782.59|2780.19|2778.39|2775.99|0
1641394800000|2022-01-05 15:00:00|2780.12|2777.72|2777.16|2774.76|2782.59|2780.19|2775.92|2773.52|0
1641395100000|2022-01-05 15:05:00|2776.91|2774.51|2778.76|2776.36|2781.35|2778.95|2776.91|2774.51|0
1641395400000|2022-01-05 15:10:00|2779.13|2776.73|2777.4|2775|2780.86|2778.46|2777.16|2774.76|0
1641395700000|2022-01-05 15:15:00|2777.65|2775.25|2778.51|2776.11|2780.36|2777.96|2777.65|2775.25|0
1641396000000|2022-01-05 15:20:00|2778.64|2776.24|2782.58|2780.18|2783.57|2781.17|2778.64|2776.24|0
1641396300000|2022-01-05 15:25:00|2782.83|2780.43|2785.54|2783.14|2787.76|2785.36|2782.83|2780.43|0
1641396600000|2022-01-05 15:30:00|2785.05|2782.65|2779.62|2777.22|2785.3|2782.9|2778.88|2776.48|0
1641396900000|2022-01-05 15:35:00|2780.11|2777.71|2779.37|2776.97|2781.84|2779.44|2778.39|2775.99|0
1641397200000|2022-01-05 15:40:00|2779.87|2777.47|2780.61|2778.21|2781.59|2779.19|2779.13|2776.73|0
1641397500000|2022-01-05 15:45:00|2780.85|2778.45|2780.36|2777.96|2781.84|2779.44|2778.14|2775.74|0
1641397800000|2022-01-05 15:50:00|2780.11|2777.71|2780.61|2778.21|2780.85|2778.45|2777.65|2775.25|0
1641398100000|2022-01-05 15:55:00|2780.36|2777.96|2781.1|2778.7|2781.59|2779.19|2778.88|2776.48|0
1641398400000|2022-01-05 16:00:00|2781.35|2778.95|2777.65|2775.25|2782.09|2779.69|2777.65|2775.25|0
1641398700000|2022-01-05 16:05:00|2777.89|2775.49|2775.67|2773.27|2778.88|2776.48|2774.93|2772.53|0
1641399000000|2022-01-05 16:10:00|2775.92|2773.52|2777.4|2775|2777.4|2775|2773.2|2770.8|0
1641399300000|2022-01-05 16:15:00|2777.15|2774.75|2777.64|2775.24|2778.88|2776.48|2777.15|2774.75|0
1641399600000|2022-01-05 16:20:00|2777.52|2775.12|2777.64|2775.24|2779.62|2777.22|2776.66|2774.26|0
1641399900000|2022-01-05 16:25:00|2777.76|2775.36|2780.6|2778.2|2780.6|2778.2|2777.64|2775.24|0
1641400200000|2022-01-05 16:30:00|2779.86|2777.46|2775.92|2773.52|2780.85|2778.45|2775.42|2773.02|0
1641400500000|2022-01-05 16:35:00|2776.41|2774.01|2777.15|2774.75|2777.4|2775|2774.68|2772.28|0
1641400800000|2022-01-05 16:40:00|2776.9|2774.5|2772.21|2769.81|2777.39|2774.99|2771.72|2769.32|0
1641401100000|2022-01-05 16:45:00|2772.71|2770.31|2772.71|2770.31|2774.19|2771.79|2771.47|2769.07|0
1641401400000|2022-01-05 16:50:00|2772.95|2770.55|2771.97|2769.57|2773.69|2771.29|2771.47|2769.07|0
1641401700000|2022-01-05 16:55:00|2772.21|2769.81|2773.69|2771.29|2774.68|2772.28|2771.97|2769.57|0
1641402000000|2022-01-05 17:00:00|2773.45|2771.05|2776.65|2774.25|2776.65|2774.25|2772.21|2769.81|0
1641402300000|2022-01-05 17:05:00|2776.41|2774.01|2775.42|2773.02|2777.15|2774.75|2774.19|2771.79|0
1641402600000|2022-01-05 17:10:00|2775.17|2772.77|2776.9|2774.5|2776.9|2774.5|2775.17|2772.77|0
1641402900000|2022-01-05 17:15:00|2777.14|2774.74|2778.38|2775.98|2778.62|2776.22|2776.4|2774|0
1641403200000|2022-01-05 17:20:00|2778.13|2775.73|2778.62|2776.22|2779.36|2776.96|2777.14|2774.74|0
1641403500000|2022-01-05 17:25:00|2778.87|2776.47|2779.86|2777.46|2780.6|2778.2|2778.62|2776.22|0
1641403800000|2022-01-05 17:30:00|2779.61|2777.21|2776.65|2774.25|2779.86|2777.46|2775.91|2773.51|0
1641404100000|2022-01-05 17:35:00|2776.4|2774|2771.22|2768.82|2776.65|2774.25|2770.48|2768.08|0
1641404400000|2022-01-05 17:40:00|2770.98|2768.58|2770.23|2767.83|2772.7|2770.3|2769|2766.6|0
1641404700000|2022-01-05 17:45:00|2770.48|2768.08|2768.75|2766.35|2770.73|2768.33|2767.52|2765.12|0
1641405000000|2022-01-05 17:50:00|2769|2766.6|2769.99|2767.59|2770.23|2767.83|2767.27|2764.87|0
1641405300000|2022-01-05 17:55:00|2769.74|2767.34|2767.52|2765.12|2770.23|2767.83|2767.27|2764.87|0
1641405600000|2022-01-05 18:00:00|2767.27|2764.87|2768.01|2765.61|2768.51|2766.11|2766.04|2763.64|0
1641405900000|2022-01-05 18:05:00|2768.26|2765.86|2763.79|2761.39|2768.96|2766.56|2762.8|2760.4|0
1641406200000|2022-01-05 18:10:00|2763.54|2761.14|2763.79|2761.39|2764.53|2762.13|2761.32|2758.92|0
1641406500000|2022-01-05 18:15:00|2764.03|2761.63|2764.53|2762.13|2766.25|2763.85|2764.03|2761.63|0
1641406800000|2022-01-05 18:20:00|2764.77|2762.37|2766.99|2764.59|2768.23|2765.83|2764.77|2762.37|0
1641407100000|2022-01-05 18:25:00|2767.49|2765.09|2766.75|2764.35|2767.73|2765.33|2766.25|2763.85|0
1641407400000|2022-01-05 18:30:00|2766.99|2764.59|2767.11|2764.71|2769.21|2766.81|2766.5|2764.1|0
1641407700000|2022-01-05 18:35:00|2766.99|2764.59|2767.24|2764.84|2768.22|2765.82|2765.02|2762.62|0
1641408000000|2022-01-05 18:40:00|2766.99|2764.59|2767.24|2764.84|2768.96|2766.56|2766.5|2764.1|0
1641408300000|2022-01-05 18:45:00|2766.99|2764.59|2764.77|2762.37|2768.22|2765.82|2764.28|2761.88|0
1641408600000|2022-01-05 18:50:00|2765.26|2762.86|2765.76|2763.36|2766.5|2764.1|2764.52|2762.12|0
1641408900000|2022-01-05 18:55:00|2766|2763.6|2766.5|2764.1|2766.99|2764.59|2764.77|2762.37|0
1641409200000|2022-01-05 19:00:00|2766.37|2763.97|2760.82|2758.42|2776.12|2773.72|2760.82|2758.42|0
1641409500000|2022-01-05 19:05:00|2761.56|2759.16|2754.54|2752.14|2762.8|2760.4|2754.04|2751.64|0
1641409800000|2022-01-05 19:10:00|2755.03|2752.63|2747.39|2744.99|2755.28|2752.88|2744.05|2741.65|0
1641410100000|2022-01-05 19:15:00|2747.14|2744.74|2743.37|2740.97|2751.82|2749.42|2742.7|2740.3|0
1641410400000|2022-01-05 19:20:00|2743.74|2741.34|2743.74|2741.34|2747.44|2745.04|2741.52|2739.12|0
1641410700000|2022-01-05 19:25:00|2744.24|2741.84|2742.02|2739.62|2748.43|2746.03|2740.78|2738.38|0
1641411000000|2022-01-05 19:30:00|2742.51|2740.11|2734.13|2731.73|2746.7|2744.3|2733.88|2731.48|0
1641411300000|2022-01-05 19:35:00|2734.37|2731.97|2731.91|2729.51|2737.47|2735.07|2729.44|2727.04|0
1641411600000|2022-01-05 19:40:00|2730.92|2728.52|2722.05|2719.65|2730.92|2728.52|2722.05|2719.65|0
1641411900000|2022-01-05 19:45:00|2722.29|2719.89|2727.47|2725.07|2727.71|2725.31|2720.81|2718.41|0
1641412200000|2022-01-05 19:50:00|2727.71|2725.31|2728.07|2725.67|2730.67|2728.27|2723.88|2721.48|0
1641412500000|2022-01-05 19:55:00|2727.08|2724.68|2725.85|2723.45|2727.57|2725.17|2723.63|2721.23|0
1641412800000|2022-01-05 20:00:00|2724.86|2722.46|2716.97|2714.57|2724.86|2722.46|2716.97|2714.57|0
1641413100000|2022-01-05 20:05:00|2717.22|2714.82|2713.91|2711.51|2718.95|2716.55|2707.86|2705.46|0
1641413400000|2022-01-05 20:10:00|2713.42|2711.02|2716.13|2713.73|2718.59|2716.19|2711.45|2709.05|0
1641413700000|2022-01-05 20:15:00|2715.88|2713.48|2715.39|2712.99|2717.36|2714.96|2712.43|2710.03|0
1641414000000|2022-01-05 20:20:00|2714.77|2712.37|2713.66|2711.26|2716.87|2714.47|2710.95|2708.55|0
1641414300000|2022-01-05 20:25:00|2713.17|2710.77|2711.94|2709.54|2716.87|2714.47|2710.71|2708.31|0
1641414600000|2022-01-05 20:30:00|2710.71|2708.31|2711.2|2708.8|2714.3|2711.9|2708.49|2706.09|0
1641414900000|2022-01-05 20:35:00|2711.56|2709.16|2713.63|2711.23|2719.83|2717.43|2708.73|2706.33|0
1641415200000|2022-01-05 20:40:00|2714.37|2711.97|2711.06|2708.66|2717.33|2714.93|2710.81|2708.41|0
1641415500000|2022-01-05 20:45:00|2711.55|2709.15|2703.66|2701.26|2711.55|2709.15|2703.66|2701.26|0
1641415800000|2022-01-05 20:50:00|2701.44|2699.04|2703.91|2701.51|2708.34|2705.94|2701.44|2699.04|0
1641416100000|2022-01-05 20:55:00|2704.4|2702|2692.91|2690.51|2704.65|2702.25|2691.67|2689.27|0
1641416400000|2022-01-05 21:00:00|2693.15|2690.75|2691.67|2689.27|2694.88|2692.48|2690.44|2688.04|0
1641416700000|2022-01-05 21:05:00|2691.92|2689.52|2696.35|2693.95|2697.59|2695.19|2690.69|2688.29|0
1641417000000|2022-01-05 21:10:00|2696.6|2694.2|2698.82|2696.42|2699.31|2696.91|2695.62|2693.22|0
1641417300000|2022-01-05 21:15:00|2698.53|2695.73|2698.03|2695.23|2699.26|2696.46|2697.79|2694.99|0
1641417600000|2022-01-05 21:20:00|2698.52|2695.72|2697.05|2694.25|2698.64|2695.84|2696.55|2693.75|0
1641417900000|2022-01-05 21:25:00|2696.92|2694.12|2695.81|2693.01|2697.05|2694.25|2695.81|2693.01|0
1641418200000|2022-01-05 21:30:00|2696.06|2693.26|2695.81|2693.01|2696.31|2693.51|2695.81|2693.01|0
1641418500000|2022-01-05 21:35:00|2696.06|2693.26|2695.81|2693.01|2696.06|2693.26|2695.81|2693.01|0
1641418800000|2022-01-05 21:40:00|2696.06|2693.26|2693.84|2691.04|2696.06|2693.26|2693.84|2691.04|0
1641419100000|2022-01-05 21:45:00|2694.7|2691.9|2693.35|2690.55|2695.57|2692.77|2692.85|2690.05|0
1641419400000|2022-01-05 21:50:00|2693.59|2690.79|2692.85|2690.05|2694.83|2692.03|2692.61|2689.81|0
1641419700000|2022-01-05 21:55:00|2692.61|2689.81|2692.72|2689.92|2693.1|2690.3|2690.88|2688.08|0
1641420000000|2022-01-05 22:00:00|2692.66|2689.86|2692.16|2689.36|2692.72|2689.92|2692.16|2689.36|0
1641420300000|2022-01-05 22:05:00|2692.83|2690.03|2692.3|2689.5|2692.98|2690.18|2692.27|2689.47|0
1641420600000|2022-01-05 22:10:00|2692.34|2689.54|2692.05|2689.25|2693.02|2690.22|2692.05|2689.25|0
1641420900000|2022-01-05 22:15:00|2692.01|2689.21|2692.61|2689.81|2692.72|2689.92|2692.01|2689.21|0
1641421200000|2022-01-05 22:20:00|2692.76|2689.96|2692.69|2689.89|2692.87|2690.07|2692.52|2689.72|0
1641421500000|2022-01-05 22:25:00|2692.72|2689.92|2692.66|2689.86|2693.09|2690.29|2692.66|2689.86|0
1641421800000|2022-01-05 22:30:00|2692.73|2689.93|2692.39|2689.59|2692.78|2689.98|2692.39|2689.59|0
1641422100000|2022-01-05 22:35:00|2692.32|2689.52|2692.39|2689.59|2692.43|2689.63|2692.32|2689.52|0
1641422400000|2022-01-05 22:40:00|2692.32|2689.52|2692.25|2689.45|2692.32|2689.52|2692.17|2689.37|0
1641422700000|2022-01-05 22:45:00|2692.28|2689.48|2692.37|2689.57|2692.57|2689.77|2692.17|2689.37|0
1641423000000|2022-01-05 22:50:00|2692.58|2689.78|2692.51|2689.71|2692.98|2690.18|2692.51|2689.71|0
1641423300000|2022-01-05 22:55:00|2692.54|2689.74|2692.61|2689.81|2693.65|2690.85|2692.54|2689.74|0
1641423600000|2022-01-05 23:00:00|2693.95|2691.15|2689.15|2686.35|2694.82|2692.02|2689.15|2686.35|0
1641423900000|2022-01-05 23:05:00|2689.4|2686.6|2685.95|2683.15|2689.64|2686.84|2683.24|2680.44|0
1641424200000|2022-01-05 23:10:00|2686.44|2683.64|2687.42|2684.62|2687.43|2684.63|2685.45|2682.65|0
1641424500000|2022-01-05 23:15:00|2688.16|2685.36|2690.13|2687.33|2690.63|2687.83|2687.92|2685.12|0
1641424800000|2022-01-05 23:20:00|2689.89|2687.09|2693.09|2690.29|2693.34|2690.54|2689.64|2686.84|0
1641425100000|2022-01-05 23:25:00|2693.34|2690.54|2696.05|2693.25|2696.05|2693.25|2693.34|2690.54|0
1641425400000|2022-01-05 23:30:00|2696.29|2693.49|2697.03|2694.23|2697.77|2694.97|2695.55|2692.75|0
1641425700000|2022-01-05 23:35:00|2697.28|2694.48|2696.05|2693.25|2697.28|2694.48|2693.83|2691.03|0
1641426000000|2022-01-05 23:40:00|2696.29|2693.49|2696.9|2694.1|2697.15|2694.35|2694.57|2691.77|0
1641426300000|2022-01-05 23:45:00|2696.79|2693.99|2696.05|2693.25|2697.28|2694.48|2695.06|2692.26|0
1641426600000|2022-01-05 23:50:00|2696.16|2693.36|2696.78|2693.98|2697.28|2694.48|2696.05|2693.25|0
1641426900000|2022-01-05 23:55:00|2697.03|2694.23|2699|2696.2|2699.49|2696.69|2697.03|2694.23|0
1641427200000|2022-01-06 00:00:00|2698.76|2695.96|2700.6|2697.8|2700.6|2697.8|2698.76|2695.96|0
1641427500000|2022-01-06 00:05:00|2700.35|2697.55|2699.49|2696.69|2701.71|2698.91|2698.26|2695.46|0
1641427800000|2022-01-06 00:10:00|2699.74|2696.94|2702.2|2699.4|2702.2|2699.4|2699.74|2696.94|0
1641428100000|2022-01-06 00:15:00|2702.45|2699.65|2701.46|2698.66|2703.44|2700.64|2701.46|2698.66|0
1641428400000|2022-01-06 00:20:00|2701.22|2698.42|2699.25|2696.45|2702.2|2699.4|2699.12|2696.32|0
1641428700000|2022-01-06 00:25:00|2699.49|2696.69|2701.71|2698.91|2701.96|2699.16|2699.49|2696.69|0
1641429000000|2022-01-06 00:30:00|2701.46|2698.66|2701.71|2698.91|2703.43|2700.63|2700.97|2698.17|0
1641429300000|2022-01-06 00:35:00|2701.83|2699.03|2697.03|2694.23|2702.2|2699.4|2697.03|2694.23|0
1641429600000|2022-01-06 00:40:00|2697.27|2694.47|2694.81|2692.01|2697.27|2694.47|2694.81|2692.01|0
1641429900000|2022-01-06 00:45:00|2694.56|2691.76|2697.03|2694.23|2697.27|2694.47|2692.59|2689.79|0
1641430200000|2022-01-06 00:50:00|2696.78|2693.98|2699.24|2696.44|2699.74|2696.94|2696.78|2693.98|0
1641430500000|2022-01-06 00:55:00|2699|2696.2|2698.75|2695.95|2699|2696.2|2697.76|2694.96|0
1641430800000|2022-01-06 01:00:00|2699|2696.2|2699.98|2697.18|2700.47|2697.67|2695.79|2692.99|0
1641431100000|2022-01-06 01:05:00|2699.73|2696.93|2692.46|2689.66|2699.98|2697.18|2692.46|2689.66|0
1641431400000|2022-01-06 01:10:00|2692.83|2690.03|2693.08|2690.28|2694.56|2691.76|2689.99|2687.19|0
1641431700000|2022-01-06 01:15:00|2693.33|2690.53|2696.04|2693.24|2697.02|2694.22|2693.33|2690.53|0
1641432000000|2022-01-06 01:20:00|2696.28|2693.48|2697.02|2694.22|2697.02|2694.22|2695.42|2692.62|0
1641432300000|2022-01-06 01:25:00|2697.27|2694.47|2697.76|2694.96|2698.25|2695.45|2697.02|2694.22|0
1641432600000|2022-01-06 01:30:00|2697.51|2694.71|2703.18|2700.38|2703.18|2700.38|2695.54|2692.74|0
1641432900000|2022-01-06 01:35:00|2702.94|2700.14|2698.75|2695.95|2703.43|2700.63|2698.75|2695.95|0
1641433200000|2022-01-06 01:40:00|2698.99|2696.19|2700.22|2697.42|2700.34|2697.54|2697.27|2694.47|0
1641433500000|2022-01-06 01:45:00|2700.34|2697.54|2699.11|2696.31|2701.21|2698.41|2697.76|2694.96|0
1641433800000|2022-01-06 01:50:00|2698.99|2696.19|2700.72|2697.92|2701.21|2698.41|2698.99|2696.19|0
1641434100000|2022-01-06 01:55:00|2700.22|2697.42|2698.74|2695.94|2700.47|2697.67|2697.76|2694.96|0
1641434400000|2022-01-06 02:00:00|2699.35|2696.55|2697.14|2694.34|2699.35|2696.55|2695.29|2692.49|0
1641434700000|2022-01-06 02:05:00|2697.02|2694.22|2695.05|2692.25|2697.38|2694.58|2694.8|2692|0
1641435000000|2022-01-06 02:10:00|2694.8|2692|2696.28|2693.48|2698|2695.2|2694.8|2692|0
1641435300000|2022-01-06 02:15:00|2696.52|2693.72|2695.54|2692.74|2696.52|2693.72|2691.84|2689.04|0
1641435600000|2022-01-06 02:20:00|2695.66|2692.86|2694.67|2691.87|2696.15|2693.35|2693.57|2690.77|0
1641435900000|2022-01-06 02:25:00|2694.55|2691.75|2691.1|2688.3|2694.8|2692|2690.61|2687.81|0
1641436200000|2022-01-06 02:30:00|2690.85|2688.05|2693.92|2691.12|2694.16|2691.36|2690.61|2687.81|0
1641436500000|2022-01-06 02:35:00|2694.16|2691.36|2692.8|2690|2694.16|2691.36|2692.19|2689.39|0
1641436800000|2022-01-06 02:40:00|2692.68|2689.88|2689.97|2687.17|2692.68|2689.88|2688.74|2685.94|0
1641437100000|2022-01-06 02:45:00|2689.73|2686.93|2690.22|2687.42|2690.22|2687.42|2688.74|2685.94|0
1641437400000|2022-01-06 02:50:00|2690.09|2687.29|2691.2|2688.4|2691.2|2688.4|2689.73|2686.93|0
1641437700000|2022-01-06 02:55:00|2690.96|2688.16|2694.03|2691.23|2694.16|2691.36|2690.22|2687.42|0
1641438000000|2022-01-06 03:00:00|2694.16|2691.36|2693.91|2691.11|2694.65|2691.85|2693.17|2690.37|0
1641438300000|2022-01-06 03:05:00|2694.03|2691.23|2692.43|2689.63|2694.16|2691.36|2692.31|2689.51|0
1641438600000|2022-01-06 03:10:00|2692.19|2689.39|2688.98|2686.18|2692.19|2689.39|2687.26|2684.46|0
1641438900000|2022-01-06 03:15:00|2689.23|2686.43|2688.49|2685.69|2689.72|2686.92|2687.38|2684.58|0
1641439200000|2022-01-06 03:20:00|2688.24|2685.44|2689.97|2687.17|2690.46|2687.66|2687.5|2684.7|0
1641439500000|2022-01-06 03:25:00|2689.72|2686.92|2690.71|2687.91|2690.95|2688.15|2688.49|2685.69|0
1641439800000|2022-01-06 03:30:00|2690.46|2687.66|2689.47|2686.67|2690.46|2687.66|2688.36|2685.56|0
1641440100000|2022-01-06 03:35:00|2689.1|2686.3|2690.21|2687.41|2691.45|2688.65|2688.49|2685.69|0
1641440400000|2022-01-06 03:40:00|2690.09|2687.29|2683.56|2680.76|2690.09|2687.29|2683.56|2680.76|0
1641440700000|2022-01-06 03:45:00|2683.81|2681.01|2680.11|2677.31|2683.92|2681.12|2679.62|2676.82|0
1641441000000|2022-01-06 03:50:00|2680.36|2677.56|2676.41|2673.61|2680.97|2678.17|2676.41|2673.61|0
1641441300000|2022-01-06 03:55:00|2676.66|2673.86|2674.93|2672.13|2677.4|2674.6|2674.44|2671.64|0
1641441600000|2022-01-06 04:00:00|2675.43|2672.63|2674.93|2672.13|2676.66|2673.86|2674.69|2671.89|0
1641441900000|2022-01-06 04:05:00|2674.44|2671.64|2676.28|2673.48|2676.41|2673.61|2674.19|2671.39|0
1641442200000|2022-01-06 04:10:00|2675.67|2672.87|2675.92|2673.12|2676.16|2673.36|2674.69|2671.89|0
1641442500000|2022-01-06 04:15:00|2675.67|2672.87|2674.44|2671.64|2676.16|2673.36|2674.19|2671.39|0
1641442800000|2022-01-06 04:20:00|2674.56|2671.76|2674.19|2671.39|2676.16|2673.36|2674.19|2671.39|0
1641443100000|2022-01-06 04:25:00|2674.44|2671.64|2674.68|2671.88|2675.42|2672.62|2674.19|2671.39|0
1641443400000|2022-01-06 04:30:00|2674.93|2672.13|2674.44|2671.64|2675.05|2672.25|2674.19|2671.39|0
1641443700000|2022-01-06 04:35:00|2674.19|2671.39|2674.44|2671.64|2674.68|2671.88|2674.19|2671.39|0
1641444000000|2022-01-06 04:40:00|2674.68|2671.88|2671.35|2668.55|2674.68|2671.88|2669.26|2666.46|0
1641444300000|2022-01-06 04:45:00|2671.48|2668.68|2669.9|2667.1|2672.47|2669.67|2669.41|2666.61|0
1641444600000|2022-01-06 04:50:00|2670.15|2667.35|2670.64|2667.84|2672.12|2669.32|2669.9|2667.1|0
1641444900000|2022-01-06 04:55:00|2670.39|2667.59|2670.14|2667.34|2670.64|2667.84|2669.16|2666.36|0
1641445200000|2022-01-06 05:00:00|2669.9|2667.1|2669.16|2666.36|2670.39|2667.59|2669.16|2666.36|0
1641445500000|2022-01-06 05:05:00|2669.4|2666.6|2672.11|2669.31|2673.59|2670.79|2669.16|2666.36|0
1641445800000|2022-01-06 05:10:00|2672.36|2669.56|2672.36|2669.56|2672.61|2669.81|2670.14|2667.34|0
1641446100000|2022-01-06 05:15:00|2672.23|2669.43|2674.33|2671.53|2674.58|2671.78|2671.74|2668.94|0
1641446400000|2022-01-06 05:20:00|2674.08|2671.28|2674.58|2671.78|2674.69|2671.89|2672.97|2670.17|0
1641446700000|2022-01-06 05:25:00|2674.33|2671.53|2677.53|2674.73|2677.53|2674.73|2673.84|2671.04|0
1641447000000|2022-01-06 05:30:00|2677.29|2674.49|2675.43|2672.63|2677.29|2674.49|2675.43|2672.63|0
1641447300000|2022-01-06 05:35:00|2675.56|2672.76|2675.81|2673.01|2677.28|2674.48|2675.31|2672.51|0
1641447600000|2022-01-06 05:40:00|2675.56|2672.76|2675.81|2673.01|2676.3|2673.5|2674.33|2671.53|0
1641447900000|2022-01-06 05:45:00|2675.56|2672.76|2676.3|2673.5|2677.04|2674.24|2675.31|2672.51|0
1641448200000|2022-01-06 05:50:00|2676.54|2673.74|2673.83|2671.03|2676.54|2673.74|2673.83|2671.03|0
1641448500000|2022-01-06 05:55:00|2674.08|2671.28|2675.8|2673|2677.04|2674.24|2673.21|2670.41|0
1641448800000|2022-01-06 06:00:00|2675.92|2673.12|2675.18|2672.38|2676.3|2673.5|2672.35|2669.55|0
1641449100000|2022-01-06 06:05:00|2675.06|2672.26|2672.85|2670.05|2675.18|2672.38|2672.85|2670.05|0
1641449400000|2022-01-06 06:10:00|2673.09|2670.29|2670.88|2668.08|2673.83|2671.03|2670.88|2668.08|0
1641449700000|2022-01-06 06:15:00|2671.12|2668.32|2670.38|2667.58|2671.37|2668.57|2669.89|2667.09|0
1641450000000|2022-01-06 06:20:00|2670.14|2667.34|2672.85|2670.05|2672.85|2670.05|2669.89|2667.09|0
1641450300000|2022-01-06 06:25:00|2673.34|2670.54|2673.83|2671.03|2674.82|2672.02|2673.09|2670.29|0
1641450600000|2022-01-06 06:30:00|2674.19|2671.39|2673.58|2670.78|2674.82|2672.02|2673.58|2670.78|0
1641450900000|2022-01-06 06:35:00|2674.08|2671.28|2677.77|2674.97|2678.02|2675.22|2674.08|2671.28|0
1641451200000|2022-01-06 06:40:00|2677.52|2674.72|2678.26|2675.46|2678.26|2675.46|2676.78|2673.98|0
1641451500000|2022-01-06 06:45:00|2678.51|2675.71|2676.78|2673.98|2678.76|2675.96|2676.29|2673.49|0
1641451800000|2022-01-06 06:50:00|2676.54|2673.74|2676.04|2673.24|2676.9|2674.1|2675.06|2672.26|0
1641452100000|2022-01-06 06:55:00|2676.54|2673.74|2677.28|2674.48|2678.02|2675.22|2675.8|2673|0
1641452400000|2022-01-06 07:00:00|2677.52|2674.72|2683.06|2680.26|2683.19|2680.39|2676.29|2673.49|0
1641452700000|2022-01-06 07:05:00|2683.19|2680.39|2683.68|2680.88|2685.16|2682.36|2682.45|2679.65|0
1641453000000|2022-01-06 07:10:00|2683.43|2680.63|2685.65|2682.85|2685.65|2682.85|2683.19|2680.39|0
1641453300000|2022-01-06 07:15:00|2685.9|2683.1|2686.88|2684.08|2687.38|2684.58|2684.67|2681.87|0
1641453600000|2022-01-06 07:20:00|2687.13|2684.33|2691.32|2688.52|2691.32|2688.52|2687.13|2684.33|0
1641453900000|2022-01-06 07:25:00|2691.56|2688.76|2694.27|2691.47|2694.27|2691.47|2690.7|2687.9|0
1641454200000|2022-01-06 07:30:00|2694.52|2691.72|2688.85|2686.05|2695.75|2692.95|2688.85|2686.05|0
1641454500000|2022-01-06 07:35:00|2689.1|2686.3|2696.49|2693.69|2696.49|2693.69|2688.85|2686.05|0
1641454800000|2022-01-06 07:40:00|2696.24|2693.44|2694.64|2691.84|2697.23|2694.43|2694.03|2691.23|0
1641455100000|2022-01-06 07:45:00|2694.52|2691.72|2692.55|2689.75|2694.77|2691.97|2690.58|2687.78|0
1641455400000|2022-01-06 07:50:00|2692.79|2689.99|2689.1|2686.3|2692.79|2689.99|2687.37|2684.57|0
1641455700000|2022-01-06 07:55:00|2689.34|2686.54|2687.62|2684.82|2689.59|2686.79|2687.62|2684.82|0
1641456000000|2022-01-06 08:00:00|2688.6|2685.8|2694.64|2691.84|2694.76|2691.96|2686.88|2684.08|0
1641456300000|2022-01-06 08:05:00|2693.82|2691.42|2692.22|2689.82|2695.8|2693.4|2691.61|2689.21|0
1641456600000|2022-01-06 08:10:00|2691.97|2689.57|2689.88|2687.48|2694.07|2691.67|2688.65|2686.25|0
1641456900000|2022-01-06 08:15:00|2689.63|2687.23|2691.85|2689.45|2691.85|2689.45|2688.89|2686.49|0
1641457200000|2022-01-06 08:20:00|2691.36|2688.96|2684.49|2682.09|2692.59|2690.19|2683.88|2681.48|0
1641457500000|2022-01-06 08:25:00|2684.13|2681.73|2684.38|2681.98|2685.61|2683.21|2681.17|2678.77|0
1641457800000|2022-01-06 08:30:00|2684.13|2681.73|2684.38|2681.98|2686.35|2683.95|2682.65|2680.25|0
1641458100000|2022-01-06 08:35:00|2683.64|2681.24|2683.54|2681.14|2684.38|2681.98|2679.69|2677.29|0
1641458400000|2022-01-06 08:40:00|2683.79|2681.39|2683.3|2680.9|2686.5|2684.1|2683.05|2680.65|0
1641458700000|2022-01-06 08:45:00|2683.05|2680.65|2687.73|2685.33|2687.73|2685.33|2682.56|2680.16|0
1641459000000|2022-01-06 08:50:00|2687.85|2685.45|2689.7|2687.3|2689.7|2687.3|2683.79|2681.39|0
1641459300000|2022-01-06 08:55:00|2689.95|2687.55|2692.78|2690.38|2694.87|2692.47|2689.21|2686.81|0
1641459600000|2022-01-06 09:00:00|2693.15|2690.75|2686.99|2684.59|2694.14|2691.74|2686.25|2683.85|0
1641459900000|2022-01-06 09:05:00|2687.48|2685.08|2688.22|2685.82|2688.96|2686.56|2685.51|2683.11|0
1641460200000|2022-01-06 09:10:00|2688.47|2686.07|2689.45|2687.05|2690.44|2688.04|2687.97|2685.57|0
1641460500000|2022-01-06 09:15:00|2689.7|2687.3|2692.48|2690.08|2693.39|2690.99|2689.45|2687.05|0
1641460800000|2022-01-06 09:20:00|2692.23|2689.83|2692.97|2690.57|2693.71|2691.31|2690.76|2688.36|0
1641461100000|2022-01-06 09:25:00|2693.22|2690.82|2689.52|2687.12|2694.45|2692.05|2689.52|2687.12|0
1641461400000|2022-01-06 09:30:00|2689.28|2686.88|2686.32|2683.92|2690.51|2688.11|2686.32|2683.92|0
1641461700000|2022-01-06 09:35:00|2686.57|2684.17|2688.16|2685.76|2689.15|2686.75|2685.7|2683.3|0
1641462000000|2022-01-06 09:40:00|2688.29|2685.89|2688.04|2685.64|2688.78|2686.38|2685.83|2683.43|0
1641462300000|2022-01-06 09:45:00|2687.8|2685.4|2687.8|2685.4|2689.03|2686.63|2686.32|2683.92|0
1641462600000|2022-01-06 09:50:00|2688.16|2685.76|2688.78|2686.38|2691.25|2688.85|2687.3|2684.9|0
1641462900000|2022-01-06 09:55:00|2688.54|2686.14|2691|2688.6|2691|2688.6|2684.84|2682.44|0
1641463200000|2022-01-06 10:00:00|2691.49|2689.09|2691.49|2689.09|2692.23|2689.83|2689.77|2687.37|0
1641463500000|2022-01-06 10:05:00|2691.74|2689.34|2693.95|2691.55|2694.94|2692.54|2691.49|2689.09|0
1641463800000|2022-01-06 10:10:00|2693.71|2691.31|2695.68|2693.28|2696.17|2693.77|2693.71|2691.31|0
1641464100000|2022-01-06 10:15:00|2695.92|2693.52|2694.32|2691.92|2696.17|2693.77|2693.71|2691.31|0
1641464400000|2022-01-06 10:20:00|2694.45|2692.05|2698.39|2695.99|2699.13|2696.73|2694.45|2692.05|0
1641464700000|2022-01-06 10:25:00|2698.14|2695.74|2697.89|2695.49|2699.13|2696.73|2696.91|2694.51|0
1641465000000|2022-01-06 10:30:00|2697.77|2695.37|2699|2696.6|2700.36|2697.96|2697.27|2694.87|0
1641465300000|2022-01-06 10:35:00|2699.12|2696.72|2702.09|2699.69|2702.09|2699.69|2699.12|2696.72|0
1641465600000|2022-01-06 10:40:00|2701.84|2699.44|2696.17|2693.77|2703.07|2700.67|2694.2|2691.8|0
1641465900000|2022-01-06 10:45:00|2696.29|2693.89|2698.39|2695.99|2698.64|2696.24|2695.93|2693.53|0
1641466200000|2022-01-06 10:50:00|2698.15|2695.75|2695.68|2693.28|2699.62|2697.22|2695.19|2692.79|0
1641466500000|2022-01-06 10:55:00|2696.17|2693.77|2696.17|2693.77|2697.41|2695.01|2695.19|2692.79|0
1641466800000|2022-01-06 11:00:00|2696.42|2694.02|2698.88|2696.48|2699.62|2697.22|2695.31|2692.91|0
1641467100000|2022-01-06 11:05:00|2699.38|2696.98|2695.68|2693.28|2700.36|2697.96|2695.68|2693.28|0
1641467400000|2022-01-06 11:10:00|2695.93|2693.53|2694.81|2692.41|2696.42|2694.02|2694.2|2691.8|0
1641467700000|2022-01-06 11:15:00|2695.68|2693.28|2695.19|2692.79|2695.93|2693.53|2693.71|2691.31|0
1641468000000|2022-01-06 11:20:00|2695.43|2693.03|2692.72|2690.32|2696.17|2693.77|2692.48|2690.08|0
1641468300000|2022-01-06 11:25:00|2692.97|2690.57|2693.09|2690.69|2694.94|2692.54|2691.98|2689.58|0
1641468600000|2022-01-06 11:30:00|2692.97|2690.57|2695.43|2693.03|2696.17|2693.77|2691.98|2689.58|0
1641468900000|2022-01-06 11:35:00|2695.8|2693.4|2692.23|2689.83|2695.8|2693.4|2691.49|2689.09|0
1641469200000|2022-01-06 11:40:00|2691.98|2689.58|2692.47|2690.07|2694.94|2692.54|2691.24|2688.84|0
1641469500000|2022-01-06 11:45:00|2692.72|2690.32|2689.27|2686.87|2693.46|2691.06|2689.02|2686.62|0
1641469800000|2022-01-06 11:50:00|2689.52|2687.12|2693.46|2691.06|2693.46|2691.06|2689.27|2686.87|0
1641470100000|2022-01-06 11:55:00|2693.21|2690.81|2691.73|2689.33|2693.46|2691.06|2691.24|2688.84|0
1641470400000|2022-01-06 12:00:00|2691.24|2688.84|2695.3|2692.9|2696.66|2694.26|2691.24|2688.84|0
1641470700000|2022-01-06 12:05:00|2695.43|2693.03|2696.66|2694.26|2697.4|2695|2694.93|2692.53|0
1641471000000|2022-01-06 12:10:00|2696.91|2694.51|2697.15|2694.75|2697.89|2695.49|2696.17|2693.77|0
1641471300000|2022-01-06 12:15:00|2697.4|2695|2695.67|2693.27|2697.89|2695.49|2695.67|2693.27|0
1641471600000|2022-01-06 12:20:00|2695.79|2693.39|2691.98|2689.58|2695.92|2693.52|2690.99|2688.59|0
1641471900000|2022-01-06 12:25:00|2692.47|2690.07|2688.77|2686.37|2692.59|2690.19|2688.04|2685.64|0
1641472200000|2022-01-06 12:30:00|2688.53|2686.13|2689.14|2686.74|2691.48|2689.08|2688.28|2685.88|0
1641472500000|2022-01-06 12:35:00|2688.77|2686.37|2692.71|2690.31|2693.7|2691.3|2688.77|2686.37|0
1641472800000|2022-01-06 12:40:00|2692.47|2690.07|2689.02|2686.62|2692.71|2690.31|2688.77|2686.37|0
1641473100000|2022-01-06 12:45:00|2689.14|2686.74|2688.77|2686.37|2689.26|2686.86|2687.79|2685.39|0
1641473400000|2022-01-06 12:50:00|2688.89|2686.49|2690.99|2688.59|2691.73|2689.33|2688.53|2686.13|0
1641473700000|2022-01-06 12:55:00|2691.23|2688.83|2691.97|2689.57|2692.71|2690.31|2690|2687.6|0
1641474000000|2022-01-06 13:00:00|2691.48|2689.08|2691.73|2689.33|2693.7|2691.3|2689.76|2687.36|0
1641474300000|2022-01-06 13:05:00|2691.48|2689.08|2692.83|2690.43|2693.2|2690.8|2690.25|2687.85|0
1641474600000|2022-01-06 13:10:00|2692.96|2690.56|2694.44|2692.04|2694.93|2692.53|2691.97|2689.57|0
1641474900000|2022-01-06 13:15:00|2694.68|2692.28|2697.14|2694.74|2697.64|2695.24|2694.19|2691.79|0
1641475200000|2022-01-06 13:20:00|2697.39|2694.99|2694.68|2692.28|2698.38|2695.98|2694.43|2692.03|0
1641475500000|2022-01-06 13:25:00|2694.93|2692.53|2695.78|2693.38|2695.91|2693.51|2694.19|2691.79|0
1641475800000|2022-01-06 13:30:00|2696.03|2693.63|2692.46|2690.06|2696.9|2694.5|2691.72|2689.32|0
1641476100000|2022-01-06 13:35:00|2692.71|2690.31|2694.06|2691.66|2694.43|2692.03|2692.22|2689.82|0
1641476400000|2022-01-06 13:40:00|2693.69|2691.29|2694.68|2692.28|2695.17|2692.77|2691.72|2689.32|0
1641476700000|2022-01-06 13:45:00|2694.92|2692.52|2691.48|2689.08|2695.42|2693.02|2690.98|2688.58|0
1641477000000|2022-01-06 13:50:00|2691.23|2688.83|2693.45|2691.05|2693.45|2691.05|2690.24|2687.84|0
1641477300000|2022-01-06 13:55:00|2693.2|2690.8|2693.94|2691.54|2694.18|2691.78|2692.21|2689.81|0
1641477600000|2022-01-06 14:00:00|2693.44|2691.04|2694.68|2692.28|2694.68|2692.28|2692.46|2690.06|0
1641477900000|2022-01-06 14:05:00|2694.92|2692.52|2692.46|2690.06|2696.4|2694|2691.97|2689.57|0
1641478200000|2022-01-06 14:10:00|2692.95|2690.55|2694.43|2692.03|2694.43|2692.03|2690.98|2688.58|0
1641478500000|2022-01-06 14:15:00|2694.18|2691.78|2694.18|2691.78|2694.68|2692.28|2692.7|2690.3|0
1641478800000|2022-01-06 14:20:00|2694.43|2692.03|2696.4|2694|2696.65|2694.25|2694.18|2691.78|0
1641479100000|2022-01-06 14:25:00|2696.15|2693.75|2687.04|2684.64|2696.15|2693.75|2687.04|2684.64|0
1641479400000|2022-01-06 14:30:00|2687.78|2685.38|2699.11|2696.71|2699.85|2697.45|2687.28|2684.88|0
1641479700000|2022-01-06 14:35:00|2698.37|2695.97|2707.24|2704.84|2708.47|2706.07|2695.41|2693.01|0
1641480000000|2022-01-06 14:40:00|2707.73|2705.33|2707.48|2705.08|2712.41|2710.01|2703.54|2701.14|0
1641480300000|2022-01-06 14:45:00|2707.73|2705.33|2692.21|2689.81|2708.47|2706.07|2691.96|2689.56|0
1641480600000|2022-01-06 14:50:00|2692.95|2690.55|2684.96|2682.56|2697.28|2694.88|2684.96|2682.56|0
1641480900000|2022-01-06 14:55:00|2684.72|2682.32|2678.23|2675.83|2690.63|2688.23|2676.78|2674.38|0
1641481200000|2022-01-06 15:00:00|2677.98|2675.58|2672.07|2669.67|2683.4|2681|2671.94|2669.54|0
1641481500000|2022-01-06 15:05:00|2671.82|2669.42|2669.6|2667.2|2675.76|2673.36|2667.88|2665.48|0
1641481800000|2022-01-06 15:10:00|2668.87|2666.47|2672.81|2670.41|2673.54|2671.14|2663.94|2661.54|0
1641482100000|2022-01-06 15:15:00|2674.28|2671.88|2673.54|2671.14|2683.15|2680.75|2672.8|2670.4|0
1641482400000|2022-01-06 15:20:00|2673.3|2670.9|2683.15|2680.75|2683.15|2680.75|2672.56|2670.16|0
1641482700000|2022-01-06 15:25:00|2683.89|2681.49|2686.6|2684.2|2693.99|2691.59|2683.89|2681.49|0
1641483000000|2022-01-06 15:30:00|2685.37|2682.97|2696.21|2693.81|2699.66|2697.26|2685.37|2682.97|0
1641483300000|2022-01-06 15:35:00|2695.96|2693.56|2697.69|2695.29|2700.65|2698.25|2692.27|2689.87|0
1641483600000|2022-01-06 15:40:00|2698.43|2696.03|2694.49|2692.09|2699.04|2696.64|2692.27|2689.87|0
1641483900000|2022-01-06 15:45:00|2695.22|2692.82|2702.86|2700.46|2703.36|2700.96|2693.01|2690.61|0
1641484200000|2022-01-06 15:50:00|2702.37|2699.97|2695.72|2693.32|2702.62|2700.22|2694.48|2692.08|0
1641484500000|2022-01-06 15:55:00|2696.33|2693.93|2695.72|2693.32|2705.08|2702.68|2694.73|2692.33|0
1641484800000|2022-01-06 16:00:00|2695.47|2693.07|2692.09|2689.69|2698.92|2696.52|2689.8|2687.4|0
1641485100000|2022-01-06 16:05:00|2691.84|2689.44|2696.28|2693.88|2698.74|2696.34|2689.38|2686.98|0
1641485400000|2022-01-06 16:10:00|2696.4|2694|2700.47|2698.07|2703.18|2700.78|2696.28|2693.88|0
1641485700000|2022-01-06 16:15:00|2700.71|2698.31|2698.5|2696.1|2707.86|2705.46|2698.5|2696.1|0
1641486000000|2022-01-06 16:20:00|2699.23|2696.83|2699.73|2697.33|2700.22|2697.82|2694.8|2692.4|0
1641486300000|2022-01-06 16:25:00|2698.86|2696.46|2695.04|2692.64|2698.86|2696.46|2691.6|2689.2|0
1641486600000|2022-01-06 16:30:00|2695.29|2692.89|2691.35|2688.95|2697.02|2694.62|2688.88|2686.48|0
1641486900000|2022-01-06 16:35:00|2691.1|2688.7|2693.81|2691.41|2697.02|2694.62|2690.86|2688.46|0
1641487200000|2022-01-06 16:40:00|2693.57|2691.17|2692.58|2690.18|2696.52|2694.12|2689.38|2686.98|0
1641487500000|2022-01-06 16:45:00|2692.09|2689.69|2695.78|2693.38|2697.01|2694.61|2690.12|2687.72|0
1641487800000|2022-01-06 16:50:00|2695.54|2693.14|2699.97|2697.57|2700.22|2697.82|2692.82|2690.42|0
1641488100000|2022-01-06 16:55:00|2700.22|2697.82|2699.48|2697.08|2701.2|2698.8|2698.12|2695.72|0
1641488400000|2022-01-06 17:00:00|2699.97|2697.57|2697.26|2694.86|2700.22|2697.82|2696.77|2694.37|0
1641488700000|2022-01-06 17:05:00|2697.01|2694.61|2704.16|2701.76|2704.9|2702.5|2695.53|2693.13|0
1641489000000|2022-01-06 17:10:00|2703.91|2701.51|2700.46|2698.06|2703.91|2701.51|2699.97|2697.57|0
1641489300000|2022-01-06 17:15:00|2700.95|2698.55|2699.1|2696.7|2702.43|2700.03|2697.75|2695.35|0
1641489600000|2022-01-06 17:20:00|2699.47|2697.07|2700.15|2697.75|2704.9|2702.5|2697.75|2695.35|0
1641489900000|2022-01-06 17:25:00|2699.65|2697.25|2704.58|2702.18|2705.57|2703.17|2699.41|2697.01|0
1641490200000|2022-01-06 17:30:00|2704.7|2702.3|2704.58|2702.18|2706.31|2703.91|2701.38|2698.98|0
1641490500000|2022-01-06 17:35:00|2704.34|2701.94|2706.06|2703.66|2709.76|2707.36|2702.61|2700.21|0
1641490800000|2022-01-06 17:40:00|2706.31|2703.91|2714.68|2712.28|2715.18|2712.78|2705.57|2703.17|0
1641491100000|2022-01-06 17:45:00|2715.18|2712.78|2711.48|2709.08|2716.16|2713.76|2710.49|2708.09|0
1641491400000|2022-01-06 17:50:00|2711.23|2708.83|2707.04|2704.64|2711.23|2708.83|2706.3|2703.9|0
1641491700000|2022-01-06 17:55:00|2707.29|2704.89|2703.84|2701.44|2708.28|2705.88|2703.59|2701.19|0
1641492000000|2022-01-06 18:00:00|2704.58|2702.18|2705.07|2702.67|2706.06|2703.66|2701.38|2698.98|0
1641492300000|2022-01-06 18:05:00|2705.32|2702.92|2705.81|2703.41|2706.55|2704.15|2702.85|2700.45|0
1641492600000|2022-01-06 18:10:00|2705.56|2703.16|2706.3|2703.9|2708.03|2705.63|2704.58|2702.18|0
1641492900000|2022-01-06 18:15:00|2706.55|2704.15|2704.08|2701.68|2706.55|2704.15|2699.4|2697|0
1641493200000|2022-01-06 18:20:00|2704.2|2701.8|2696.94|2694.54|2704.82|2702.42|2696.2|2693.8|0
1641493500000|2022-01-06 18:25:00|2696.69|2694.29|2694.72|2692.32|2697.68|2695.28|2693.98|2691.58|0
1641493800000|2022-01-06 18:30:00|2695.21|2692.81|2695.71|2693.31|2696.45|2694.05|2692.5|2690.1|0
1641494100000|2022-01-06 18:35:00|2695.33|2692.93|2695.21|2692.81|2698.42|2696.02|2692.75|2690.35|0
1641494400000|2022-01-06 18:40:00|2694.72|2692.32|2696.44|2694.04|2697.18|2694.78|2693.24|2690.84|0
1641494700000|2022-01-06 18:45:00|2695.46|2693.06|2696.94|2694.54|2699.89|2697.49|2694.23|2691.83|0
1641495000000|2022-01-06 18:50:00|2696.69|2694.29|2697.92|2695.52|2698.41|2696.01|2694.23|2691.83|0
1641495300000|2022-01-06 18:55:00|2698.17|2695.77|2699.15|2696.75|2699.89|2697.49|2696.2|2693.8|0
1641495600000|2022-01-06 19:00:00|2698.91|2696.51|2693.24|2690.84|2700.14|2697.74|2693.24|2690.84|0
1641495900000|2022-01-06 19:05:00|2693.49|2691.09|2697.43|2695.03|2698.17|2695.77|2691.39|2688.99|0
1641496200000|2022-01-06 19:10:00|2697.92|2695.52|2694.22|2691.82|2704.33|2701.93|2694.22|2691.82|0
1641496500000|2022-01-06 19:15:00|2693.73|2691.33|2694.72|2692.32|2698.17|2695.77|2693.36|2690.96|0
1641496800000|2022-01-06 19:20:00|2695.21|2692.81|2694.96|2692.56|2696.19|2693.79|2692.25|2689.85|0
1641497100000|2022-01-06 19:25:00|2694.72|2692.32|2695.66|2693.26|2697.14|2694.74|2694.22|2691.82|0
1641497400000|2022-01-06 19:30:00|2696.15|2693.75|2697.38|2694.98|2699.35|2696.95|2694.18|2691.78|0
1641497700000|2022-01-06 19:35:00|2697.63|2695.23|2699.35|2696.95|2700.59|2698.19|2696.4|2694|0
1641498000000|2022-01-06 19:40:00|2699.11|2696.71|2698.37|2695.97|2700.34|2697.94|2696.4|2694|0
1641498300000|2022-01-06 19:45:00|2698.86|2696.46|2701.82|2699.42|2703.54|2701.14|2698.61|2696.21|0
1641498600000|2022-01-06 19:50:00|2702.06|2699.66|2702.55|2700.15|2702.56|2700.16|2699.35|2696.95|0
1641498900000|2022-01-06 19:55:00|2702.8|2700.4|2702.31|2699.91|2704.77|2702.37|2701.57|2699.17|0
1641499200000|2022-01-06 20:00:00|2702.8|2700.4|2708.22|2705.82|2708.47|2706.07|2702.8|2700.4|0
1641499500000|2022-01-06 20:05:00|2707.97|2705.57|2704.77|2702.37|2709.7|2707.3|2704.03|2701.63|0
1641499800000|2022-01-06 20:10:00|2705.02|2702.62|2701.32|2698.92|2706.74|2704.34|2701.07|2698.67|0
1641500100000|2022-01-06 20:15:00|2701.57|2699.17|2695.9|2693.5|2702.31|2699.91|2694.42|2692.02|0
1641500400000|2022-01-06 20:20:00|2696.64|2694.24|2693.68|2691.28|2697.62|2695.22|2692.2|2689.8|0
1641500700000|2022-01-06 20:25:00|2694.17|2691.77|2698.12|2695.72|2698.12|2695.72|2693.19|2690.79|0
1641501000000|2022-01-06 20:30:00|2697.87|2695.47|2692.2|2689.8|2699.1|2696.7|2690.97|2688.57|0
1641501300000|2022-01-06 20:35:00|2691.71|2689.31|2689.25|2686.85|2694.05|2691.65|2687.77|2685.37|0
1641501600000|2022-01-06 20:40:00|2689.99|2687.59|2691.22|2688.82|2692.69|2690.29|2686.78|2684.38|0
1641501900000|2022-01-06 20:45:00|2690.72|2688.32|2687.27|2684.87|2692.69|2690.29|2687.27|2684.87|0
1641502200000|2022-01-06 20:50:00|2687.77|2685.37|2686.29|2683.89|2690.97|2688.57|2686.04|2683.64|0
1641502500000|2022-01-06 20:55:00|2686.04|2683.64|2688.08|2685.68|2690.23|2687.83|2680.38|2677.98|0
1641502800000|2022-01-06 21:00:00|2687.83|2685.43|2690.29|2687.89|2690.29|2687.89|2686.85|2684.45|0
1641503100000|2022-01-06 21:05:00|2690.05|2687.65|2691.77|2689.37|2693.25|2690.85|2690.05|2687.65|0
1641503400000|2022-01-06 21:10:00|2692.02|2689.62|2692.26|2689.86|2694.24|2691.84|2690.05|2687.65|0
1641503700000|2022-01-06 21:15:00|2692.22|2689.42|2692.71|2689.91|2693.45|2690.65|2691.84|2689.04|0
1641504000000|2022-01-06 21:20:00|2692.58|2689.78|2693.69|2690.89|2693.7|2690.9|2692.58|2689.78|0
1641504300000|2022-01-06 21:25:00|2693.94|2691.14|2693.45|2690.65|2694.19|2691.39|2693.45|2690.65|0
1641504600000|2022-01-06 21:30:00|2693.69|2690.89|2692.46|2689.66|2693.94|2691.14|2692.22|2689.42|0
1641504900000|2022-01-06 21:35:00|2692.71|2689.91|2691.35|2688.55|2693.45|2690.65|2690.98|2688.18|0
1641505200000|2022-01-06 21:40:00|2691.48|2688.68|2693.94|2691.14|2694.43|2691.63|2691.48|2688.68|0
1641505500000|2022-01-06 21:45:00|2694.19|2691.39|2693.94|2691.14|2694.92|2692.12|2693.94|2691.14|0
1641505800000|2022-01-06 21:50:00|2694.18|2691.38|2695.42|2692.62|2695.66|2692.86|2694.18|2691.38|0
1641506100000|2022-01-06 21:55:00|2695.17|2692.37|2694.55|2691.75|2695.42|2692.62|2693.94|2691.14|0
1641506400000|2022-01-06 22:00:00|2695.09|2692.29|2695.2|2692.4|2695.2|2692.4|2694.52|2691.72|0
1641506700000|2022-01-06 22:05:00|2695.24|2692.44|2694.74|2691.94|2695.24|2692.44|2694.74|2691.94|0
1641507000000|2022-01-06 22:10:00|2694.7|2691.9|2695.13|2692.33|2695.17|2692.37|2694.7|2691.9|0
1641507300000|2022-01-06 22:15:00|2695.17|2692.37|2695.09|2692.29|2695.17|2692.37|2695.09|2692.29|0
1641507600000|2022-01-06 22:20:00|2695.17|2692.37|2695.17|2692.37|2695.17|2692.37|2695.17|2692.37|0
1641507900000|2022-01-06 22:25:00|2695.2|2692.4|2694.65|2691.85|2695.2|2692.4|2694.23|2691.43|0
1641508200000|2022-01-06 22:30:00|2694.73|2691.93|2694.73|2691.93|2694.73|2691.93|2694.73|2691.93|0
1641508500000|2022-01-06 22:35:00|2694.84|2692.04|2694.84|2692.04|2694.95|2692.15|2694.84|2692.04|0
1641508800000|2022-01-06 22:40:00|2694.76|2691.96|2694.84|2692.04|2694.84|2692.04|2694.76|2691.96|0
1641509100000|2022-01-06 22:45:00|2694.87|2692.07|2694.87|2692.07|2694.87|2692.07|2694.87|2692.07|0
1641509400000|2022-01-06 22:50:00|2694.91|2692.11|2695.02|2692.22|2695.09|2692.29|2694.91|2692.11|0
1641509700000|2022-01-06 22:55:00|2695.09|2692.29|2695.63|2692.83|2695.63|2692.83|2695.06|2692.26|0
1641510000000|2022-01-06 23:00:00|2698.49|2695.69|2697.87|2695.07|2699.47|2696.67|2697.63|2694.83|0
1641510300000|2022-01-06 23:05:00|2697.75|2694.95|2698.86|2696.06|2699.11|2696.31|2697.75|2694.95|0
1641510600000|2022-01-06 23:10:00|2699.11|2696.31|2697.87|2695.07|2699.35|2696.55|2697.87|2695.07|0
1641510900000|2022-01-06 23:15:00|2697.13|2694.33|2699.1|2696.3|2699.35|2696.55|2696.64|2693.84|0
1641511200000|2022-01-06 23:20:00|2699.35|2696.55|2698.12|2695.32|2699.84|2697.04|2697.87|2695.07|0
1641511500000|2022-01-06 23:25:00|2698.61|2695.81|2699.1|2696.3|2699.1|2696.3|2697.87|2695.07|0
1641511800000|2022-01-06 23:30:00|2699.35|2696.55|2699.22|2696.42|2700.34|2697.54|2698.12|2695.32|0
1641512100000|2022-01-06 23:35:00|2699.35|2696.55|2699.96|2697.16|2700.58|2697.78|2699.1|2696.3|0
1641512400000|2022-01-06 23:40:00|2700.09|2697.29|2699.1|2696.3|2700.33|2697.53|2698.86|2696.06|0
1641512700000|2022-01-06 23:45:00|2699.47|2696.67|2698.85|2696.05|2700.09|2697.29|2698.12|2695.32|0
1641513000000|2022-01-06 23:50:00|2699.1|2696.3|2700.09|2697.29|2700.33|2697.53|2698.85|2696.05|0
1641513300000|2022-01-06 23:55:00|2700.58|2697.78|2699.84|2697.04|2700.58|2697.78|2699.84|2697.04|0
1641513600000|2022-01-07 00:00:00|2700.09|2697.29|2701.56|2698.76|2702.8|2700|2698.85|2696.05|0
1641513900000|2022-01-07 00:05:00|2701.68|2698.88|2702.06|2699.26|2702.67|2699.87|2701.32|2698.52|0
1641514200000|2022-01-07 00:10:00|2701.81|2699.01|2703.78|2700.98|2704.27|2701.47|2700.82|2698.02|0
1641514500000|2022-01-07 00:15:00|2703.53|2700.73|2703.78|2700.98|2704.03|2701.23|2702.8|2700|0
1641514800000|2022-01-07 00:20:00|2703.53|2700.73|2703.29|2700.49|2703.78|2700.98|2702.55|2699.75|0
1641515100000|2022-01-07 00:25:00|2703.41|2700.61|2703.65|2700.85|2704.52|2701.72|2702.67|2699.87|0
1641515400000|2022-01-07 00:30:00|2703.78|2700.98|2704.52|2701.72|2705.01|2702.21|2703.16|2700.36|0
1641515700000|2022-01-07 00:35:00|2704.64|2701.84|2705.01|2702.21|2705.01|2702.21|2704.03|2701.23|0
1641516000000|2022-01-07 00:40:00|2704.76|2701.96|2704.52|2701.72|2705.5|2702.7|2704.52|2701.72|0
1641516300000|2022-01-07 00:45:00|2704.64|2701.84|2704.39|2701.59|2705.01|2702.21|2704.27|2701.47|0
1641516600000|2022-01-07 00:50:00|2704.52|2701.72|2704.02|2701.22|2704.52|2701.72|2703.53|2700.73|0
1641516900000|2022-01-07 00:55:00|2703.78|2700.98|2704.52|2701.72|2704.76|2701.96|2703.28|2700.48|0
1641517200000|2022-01-07 01:00:00|2704.63|2701.83|2705.75|2702.95|2705.75|2702.95|2703.78|2700.98|0
1641517500000|2022-01-07 01:05:00|2706.24|2703.44|2704.27|2701.47|2706.24|2703.44|2704.02|2701.22|0
1641517800000|2022-01-07 01:10:00|2704.39|2701.59|2703.78|2700.98|2704.76|2701.96|2703.28|2700.48|0
1641518100000|2022-01-07 01:15:00|2704.02|2701.22|2703.28|2700.48|2704.76|2701.96|2702.79|2699.99|0
1641518400000|2022-01-07 01:20:00|2703.04|2700.24|2703.53|2700.73|2704.02|2701.22|2703.03|2700.23|0
1641518700000|2022-01-07 01:25:00|2703.28|2700.48|2703.77|2700.97|2704.51|2701.71|2703.03|2700.23|0
1641519000000|2022-01-07 01:30:00|2704.02|2701.22|2705.01|2702.21|2705.5|2702.7|2703.53|2700.73|0
1641519300000|2022-01-07 01:35:00|2704.76|2701.96|2702.29|2699.49|2704.76|2701.96|2701.55|2698.75|0
1641519600000|2022-01-07 01:40:00|2702.17|2699.37|2701.31|2698.51|2703.03|2700.23|2700.81|2698.01|0
1641519900000|2022-01-07 01:45:00|2701.55|2698.75|2701.06|2698.26|2703.53|2700.73|2701.06|2698.26|0
1641520200000|2022-01-07 01:50:00|2700.81|2698.01|2701.31|2698.51|2702.29|2699.49|2700.57|2697.77|0
1641520500000|2022-01-07 01:55:00|2701.55|2698.75|2703.4|2700.6|2703.52|2700.72|2701.31|2698.51|0
1641520800000|2022-01-07 02:00:00|2703.03|2700.23|2697.86|2695.06|2703.03|2700.23|2697.61|2694.81|0
1641521100000|2022-01-07 02:05:00|2697.61|2694.81|2697.12|2694.32|2697.86|2695.06|2695.39|2692.59|0
1641521400000|2022-01-07 02:10:00|2696.87|2694.07|2697.61|2694.81|2698.59|2695.79|2696.87|2694.07|0
1641521700000|2022-01-07 02:15:00|2697.85|2695.05|2696.38|2693.58|2697.85|2695.05|2694.65|2691.85|0
1641522000000|2022-01-07 02:20:00|2696.13|2693.33|2698.59|2695.79|2699.33|2696.53|2696|2693.2|0
1641522300000|2022-01-07 02:25:00|2698.46|2695.66|2697.85|2695.05|2698.59|2695.79|2697.85|2695.05|0
1641522600000|2022-01-07 02:30:00|2697.61|2694.81|2696.49|2693.69|2698.35|2695.55|2695.63|2692.83|0
1641522900000|2022-01-07 02:35:00|2696.62|2693.82|2694.9|2692.1|2697.11|2694.31|2694.9|2692.1|0
1641523200000|2022-01-07 02:40:00|2695.14|2692.34|2696.37|2693.57|2696.62|2693.82|2695.14|2692.34|0
1641523500000|2022-01-07 02:45:00|2696.13|2693.33|2696.62|2693.82|2696.62|2693.82|2695.14|2692.34|0
1641523800000|2022-01-07 02:50:00|2696.87|2694.07|2698.46|2695.66|2698.71|2695.91|2696.87|2694.07|0
1641524100000|2022-01-07 02:55:00|2698.34|2695.54|2699.58|2696.78|2700.31|2697.51|2698.34|2695.54|0
1641524400000|2022-01-07 03:00:00|2699.82|2697.02|2699.33|2696.53|2700.07|2697.27|2698.59|2695.79|0
1641524700000|2022-01-07 03:05:00|2699.57|2696.77|2699.57|2696.77|2700.56|2697.76|2699.45|2696.65|0
1641525000000|2022-01-07 03:10:00|2699.33|2696.53|2699.08|2696.28|2699.82|2697.02|2698.83|2696.03|0
1641525300000|2022-01-07 03:15:00|2699.2|2696.4|2699.57|2696.77|2699.94|2697.14|2698.59|2695.79|0
1641525600000|2022-01-07 03:20:00|2700.07|2697.27|2703.52|2700.72|2703.76|2700.96|2699.57|2696.77|0
1641525900000|2022-01-07 03:25:00|2703.76|2700.96|2702.78|2699.98|2704.25|2701.45|2701.91|2699.11|0
1641526200000|2022-01-07 03:30:00|2703.02|2700.22|2700.56|2697.76|2703.02|2700.22|2700.31|2697.51|0
1641526500000|2022-01-07 03:35:00|2700.31|2697.51|2700.56|2697.76|2700.8|2698|2699.08|2696.28|0
1641526800000|2022-01-07 03:40:00|2700.31|2697.51|2700.31|2697.51|2700.8|2698|2699.32|2696.52|0
1641527100000|2022-01-07 03:45:00|2700.06|2697.26|2698.09|2695.29|2700.67|2697.87|2697.85|2695.05|0
1641527400000|2022-01-07 03:50:00|2698.34|2695.54|2698.09|2695.29|2699.2|2696.4|2697.47|2694.67|0
1641527700000|2022-01-07 03:55:00|2698.21|2695.41|2698.58|2695.78|2699.32|2696.52|2697.6|2694.8|0
1641528000000|2022-01-07 04:00:00|2698.83|2696.03|2698.21|2695.41|2698.83|2696.03|2697.6|2694.8|0
1641528300000|2022-01-07 04:05:00|2698.09|2695.29|2697.84|2695.04|2699.32|2696.52|2697.84|2695.04|0
1641528600000|2022-01-07 04:10:00|2697.71|2694.91|2698.34|2695.54|2698.58|2695.78|2697.35|2694.55|0
1641528900000|2022-01-07 04:15:00|2698.09|2695.29|2696.36|2693.56|2698.83|2696.03|2695.99|2693.19|0
1641529200000|2022-01-07 04:20:00|2696.61|2693.81|2696.36|2693.56|2697.1|2694.3|2695.62|2692.82|0
1641529500000|2022-01-07 04:25:00|2696.61|2693.81|2697.35|2694.55|2697.35|2694.55|2696.36|2693.56|0
1641529800000|2022-01-07 04:30:00|2697.22|2694.42|2697.35|2694.55|2697.59|2694.79|2696.36|2693.56|0
1641530100000|2022-01-07 04:35:00|2697.47|2694.67|2696.36|2693.56|2697.71|2694.91|2696.12|2693.32|0
1641530400000|2022-01-07 04:40:00|2696.61|2693.81|2697.35|2694.55|2697.35|2694.55|2695.87|2693.07|0
1641530700000|2022-01-07 04:45:00|2697.59|2694.79|2697.35|2694.55|2699.19|2696.39|2697.1|2694.3|0
1641531000000|2022-01-07 04:50:00|2697.1|2694.3|2698.45|2695.65|2698.82|2696.02|2697.1|2694.3|0
1641531300000|2022-01-07 04:55:00|2698.58|2695.78|2698.82|2696.02|2699.07|2696.27|2697.35|2694.55|0
1641531600000|2022-01-07 05:00:00|2699.07|2696.27|2700.06|2697.26|2700.06|2697.26|2698.33|2695.53|0
1641531900000|2022-01-07 05:05:00|2699.81|2697.01|2697.34|2694.54|2700.3|2697.5|2697.34|2694.54|0
1641532200000|2022-01-07 05:10:00|2696.85|2694.05|2697.1|2694.3|2697.46|2694.66|2694.14|2691.34|0
1641532500000|2022-01-07 05:15:00|2697.22|2694.42|2698.33|2695.53|2698.33|2695.53|2696.6|2693.8|0
1641532800000|2022-01-07 05:20:00|2698.2|2695.4|2697.84|2695.04|2698.2|2695.4|2697.1|2694.3|0
1641533100000|2022-01-07 05:25:00|2697.95|2695.15|2695.37|2692.57|2698.57|2695.77|2695.37|2692.57|0
1641533400000|2022-01-07 05:30:00|2695.62|2692.82|2695.86|2693.06|2696.85|2694.05|2694.88|2692.08|0
1641533700000|2022-01-07 05:35:00|2695.62|2692.82|2697.09|2694.29|2697.34|2694.54|2695.37|2692.57|0
1641534000000|2022-01-07 05:40:00|2696.85|2694.05|2695.86|2693.06|2696.85|2694.05|2695.62|2692.82|0
1641534300000|2022-01-07 05:45:00|2695.98|2693.18|2696.6|2693.8|2697.21|2694.41|2695.37|2692.57|0
1641534600000|2022-01-07 05:50:00|2696.85|2694.05|2697.46|2694.66|2697.59|2694.79|2696.11|2693.31|0
1641534900000|2022-01-07 05:55:00|2697.34|2694.54|2699.56|2696.76|2700.05|2697.25|2697.34|2694.54|0
1641535200000|2022-01-07 06:00:00|2699.31|2696.51|2697.83|2695.03|2700.05|2697.25|2697.58|2694.78|0
1641535500000|2022-01-07 06:05:00|2698.08|2695.28|2698.57|2695.77|2698.82|2696.02|2697.46|2694.66|0
1641535800000|2022-01-07 06:10:00|2698.44|2695.64|2698.08|2695.28|2698.57|2695.77|2697.34|2694.54|0
1641536100000|2022-01-07 06:15:00|2698.2|2695.4|2697.58|2694.78|2698.57|2695.77|2697.34|2694.54|0
1641536400000|2022-01-07 06:20:00|2697.83|2695.03|2697.58|2694.78|2698.32|2695.52|2697.09|2694.29|0
1641536700000|2022-01-07 06:25:00|2697.7|2694.9|2698.57|2695.77|2698.81|2696.01|2697.7|2694.9|0
1641537000000|2022-01-07 06:30:00|2698.69|2695.89|2701.52|2698.72|2701.52|2698.72|2698.32|2695.52|0
1641537300000|2022-01-07 06:35:00|2701.77|2698.97|2700.29|2697.49|2702.02|2699.22|2700.05|2697.25|0
1641537600000|2022-01-07 06:40:00|2700.05|2697.25|2699.06|2696.26|2701.03|2698.23|2699.06|2696.26|0
1641537900000|2022-01-07 06:45:00|2698.81|2696.01|2698.81|2696.01|2699.06|2696.26|2697.7|2694.9|0
1641538200000|2022-01-07 06:50:00|2698.57|2695.77|2697.21|2694.41|2698.81|2696.01|2697.09|2694.29|0
1641538500000|2022-01-07 06:55:00|2697.33|2694.53|2696.71|2693.91|2697.58|2694.78|2696.35|2693.55|0
1641538800000|2022-01-07 07:00:00|2696.84|2694.04|2693.64|2690.84|2697.83|2695.03|2693.02|2690.22|0
1641539100000|2022-01-07 07:05:00|2693.75|2690.95|2693.51|2690.71|2695.36|2692.56|2693.14|2690.34|0
1641539400000|2022-01-07 07:10:00|2693.39|2690.59|2692.9|2690.1|2693.64|2690.84|2692.16|2689.36|0
1641539700000|2022-01-07 07:15:00|2692.65|2689.85|2694.87|2692.07|2695.36|2692.56|2692.65|2689.85|0
1641540000000|2022-01-07 07:20:00|2695.36|2692.56|2694.87|2692.07|2696.1|2693.3|2694.62|2691.82|0
1641540300000|2022-01-07 07:25:00|2695.11|2692.31|2695.85|2693.05|2696.59|2693.79|2694.37|2691.57|0
1641540600000|2022-01-07 07:30:00|2695.6|2692.8|2693.63|2690.83|2696.1|2693.3|2693.63|2690.83|0
1641540900000|2022-01-07 07:35:00|2693.88|2691.08|2695.11|2692.31|2695.36|2692.56|2693.5|2690.7|0
1641541200000|2022-01-07 07:40:00|2694.86|2692.06|2694.37|2691.57|2695.11|2692.31|2693.63|2690.83|0
1641541500000|2022-01-07 07:45:00|2694.62|2691.82|2693.39|2690.59|2694.74|2691.94|2692.65|2689.85|0
1641541800000|2022-01-07 07:50:00|2693.5|2690.7|2692.89|2690.09|2693.88|2691.08|2692.65|2689.85|0
1641542100000|2022-01-07 07:55:00|2693.14|2690.34|2694.86|2692.06|2695.11|2692.31|2692.65|2689.85|0
1641542400000|2022-01-07 08:00:00|2692.64|2689.84|2687.72|2684.92|2695.11|2692.31|2687.47|2684.67|0
1641542700000|2022-01-07 08:05:00|2688.01|2685.61|2687.27|2684.87|2688.5|2686.1|2686.04|2683.64|0
1641543000000|2022-01-07 08:10:00|2687.02|2684.62|2691.7|2689.3|2691.7|2689.3|2687.02|2684.62|0
1641543300000|2022-01-07 08:15:00|2691.46|2689.06|2689.98|2687.58|2692.69|2690.29|2689.98|2687.58|0
1641543600000|2022-01-07 08:20:00|2690.1|2687.7|2690.96|2688.56|2691.7|2689.3|2689.98|2687.58|0
1641543900000|2022-01-07 08:25:00|2690.84|2688.44|2689.11|2686.71|2690.96|2688.56|2687.02|2684.62|0
1641544200000|2022-01-07 08:30:00|2688.25|2685.85|2683.33|2680.93|2688.25|2685.85|2680.86|2678.46|0
1641544500000|2022-01-07 08:35:00|2683.44|2681.04|2684.06|2681.66|2684.06|2681.66|2681.35|2678.95|0
1641544800000|2022-01-07 08:40:00|2683.82|2681.42|2680.12|2677.72|2684.06|2681.66|2679.63|2677.23|0
1641545100000|2022-01-07 08:45:00|2680.61|2678.21|2679.87|2677.47|2681.85|2679.45|2679.63|2677.23|0
1641545400000|2022-01-07 08:50:00|2679.99|2677.59|2681.35|2678.95|2682.83|2680.43|2679.87|2677.47|0
1641545700000|2022-01-07 08:55:00|2681.11|2678.71|2682.83|2680.43|2684.92|2682.52|2680.86|2678.46|0
1641546000000|2022-01-07 09:00:00|2682.46|2680.06|2682.7|2680.3|2683.32|2680.92|2680.73|2678.33|0
1641546300000|2022-01-07 09:05:00|2682.58|2680.18|2686.03|2683.63|2686.03|2683.63|2681.6|2679.2|0
1641546600000|2022-01-07 09:10:00|2685.79|2683.39|2688.99|2686.59|2689.73|2687.33|2685.54|2683.14|0
1641546900000|2022-01-07 09:15:00|2689.23|2686.83|2688.49|2686.09|2689.73|2687.33|2687.26|2684.86|0
1641547200000|2022-01-07 09:20:00|2688.74|2686.34|2690.22|2687.82|2690.22|2687.82|2688.74|2686.34|0
1641547500000|2022-01-07 09:25:00|2689.84|2687.44|2692.19|2689.79|2693.91|2691.51|2689.84|2687.44|0
1641547800000|2022-01-07 09:30:00|2692.44|2690.04|2695.39|2692.99|2695.39|2692.99|2692.19|2689.79|0
1641548100000|2022-01-07 09:35:00|2694.65|2692.25|2695.64|2693.24|2696.38|2693.98|2693.67|2691.27|0
1641548400000|2022-01-07 09:40:00|2695.15|2692.75|2695.14|2692.74|2697.12|2694.72|2694.9|2692.5|0
1641548700000|2022-01-07 09:45:00|2695.26|2692.86|2694.9|2692.5|2696.62|2694.22|2694.9|2692.5|0
1641549000000|2022-01-07 09:50:00|2695.14|2692.74|2693.67|2691.27|2695.39|2692.99|2693.67|2691.27|0
1641549300000|2022-01-07 09:55:00|2693.54|2691.14|2692.43|2690.03|2693.91|2691.51|2692.19|2689.79|0
1641549600000|2022-01-07 10:00:00|2692.68|2690.28|2692.68|2690.28|2692.93|2690.53|2689.72|2687.32|0
1641549900000|2022-01-07 10:05:00|2692.93|2690.53|2696.13|2693.73|2696.37|2693.97|2692.68|2690.28|0
1641550200000|2022-01-07 10:10:00|2695.88|2693.48|2696.62|2694.22|2697.11|2694.71|2695.64|2693.24|0
1641550500000|2022-01-07 10:15:00|2696.87|2694.47|2695.63|2693.23|2696.87|2694.47|2694.4|2692|0
1641550800000|2022-01-07 10:20:00|2695.88|2693.48|2696.74|2694.34|2696.87|2694.47|2695.88|2693.48|0
1641551100000|2022-01-07 10:25:00|2696.87|2694.47|2698.34|2695.94|2699.33|2696.93|2696.37|2693.97|0
1641551400000|2022-01-07 10:30:00|2698.59|2696.19|2699.58|2697.18|2700.32|2697.92|2698.1|2695.7|0
1641551700000|2022-01-07 10:35:00|2699.82|2697.42|2697.85|2695.45|2700.07|2697.67|2697.85|2695.45|0
1641552000000|2022-01-07 10:40:00|2697.6|2695.2|2699.08|2696.68|2699.82|2697.42|2697.6|2695.2|0
1641552300000|2022-01-07 10:45:00|2699.33|2696.93|2698.34|2695.94|2699.33|2696.93|2697.6|2695.2|0
1641552600000|2022-01-07 10:50:00|2698.59|2696.19|2699.33|2696.93|2700.18|2697.78|2698.1|2695.7|0
1641552900000|2022-01-07 10:55:00|2699.45|2697.05|2697.85|2695.45|2699.45|2697.05|2697.85|2695.45|0
1641553200000|2022-01-07 11:00:00|2698.34|2695.94|2696.62|2694.22|2698.34|2695.94|2695.63|2693.23|0
1641553500000|2022-01-07 11:05:00|2696.86|2694.46|2697.85|2695.45|2698.09|2695.69|2696.12|2693.72|0
1641553800000|2022-01-07 11:10:00|2698.09|2695.69|2696.37|2693.97|2698.59|2696.19|2695.38|2692.98|0
1641554100000|2022-01-07 11:15:00|2696.12|2693.72|2698.83|2696.43|2699.32|2696.92|2695.88|2693.48|0
1641554400000|2022-01-07 11:20:00|2698.95|2696.55|2699.32|2696.92|2700.06|2697.66|2698.59|2696.19|0
1641554700000|2022-01-07 11:25:00|2699.08|2696.68|2699.08|2696.68|2700.31|2697.91|2698.83|2696.43|0
1641555000000|2022-01-07 11:30:00|2699.32|2696.92|2699.82|2697.42|2700.06|2697.66|2697.72|2695.32|0
1641555300000|2022-01-07 11:35:00|2699.57|2697.17|2697.6|2695.2|2699.69|2697.29|2696.86|2694.46|0
1641555600000|2022-01-07 11:40:00|2697.35|2694.95|2697.84|2695.44|2698.83|2696.43|2696.86|2694.46|0
1641555900000|2022-01-07 11:45:00|2698.09|2695.69|2697.35|2694.95|2698.83|2696.43|2697.1|2694.7|0
1641556200000|2022-01-07 11:50:00|2697.6|2695.2|2696.86|2694.46|2697.84|2695.44|2696.12|2693.72|0
1641556500000|2022-01-07 11:55:00|2696.61|2694.21|2693.41|2691.01|2698.45|2696.05|2693.41|2691.01|0
1641556800000|2022-01-07 12:00:00|2693.9|2691.5|2698.09|2695.69|2698.83|2696.43|2693.9|2691.5|0
1641557100000|2022-01-07 12:05:00|2698.21|2695.81|2695.38|2692.98|2700.06|2697.66|2695.13|2692.73|0
1641557400000|2022-01-07 12:10:00|2695.25|2692.85|2695.13|2692.73|2695.38|2692.98|2693.9|2691.5|0
1641557700000|2022-01-07 12:15:00|2694.88|2692.48|2696.36|2693.96|2696.85|2694.45|2694.64|2692.24|0
1641558000000|2022-01-07 12:20:00|2695.74|2693.34|2694.64|2692.24|2695.87|2693.47|2693.9|2691.5|0
1641558300000|2022-01-07 12:25:00|2694.75|2692.35|2694.88|2692.48|2694.88|2692.48|2692.42|2690.02|0
1641558600000|2022-01-07 12:30:00|2694.64|2692.24|2695.87|2693.47|2696.36|2693.96|2694.39|2691.99|0
1641558900000|2022-01-07 12:35:00|2695.62|2693.22|2693.65|2691.25|2695.87|2693.47|2692.66|2690.26|0
1641559200000|2022-01-07 12:40:00|2693.4|2691|2692.78|2690.38|2694.14|2691.74|2691.18|2688.78|0
1641559500000|2022-01-07 12:45:00|2692.91|2690.51|2693.89|2691.49|2694.88|2692.48|2692.17|2689.77|0
1641559800000|2022-01-07 12:50:00|2693.65|2691.25|2693.89|2691.49|2695.13|2692.73|2693.65|2691.25|0
1641560100000|2022-01-07 12:55:00|2693.65|2691.25|2690.69|2688.29|2693.65|2691.25|2690.32|2687.92|0
1641560400000|2022-01-07 13:00:00|2690.94|2688.54|2691.43|2689.03|2693.27|2690.87|2690.44|2688.04|0
1641560700000|2022-01-07 13:05:00|2692.04|2689.64|2692.41|2690.01|2694.14|2691.74|2690.94|2688.54|0
1641561000000|2022-01-07 13:10:00|2691.92|2689.52|2690.93|2688.53|2692.91|2690.51|2690.44|2688.04|0
1641561300000|2022-01-07 13:15:00|2691.18|2688.78|2690.44|2688.04|2692.66|2690.26|2689.7|2687.3|0
1641561600000|2022-01-07 13:20:00|2690.19|2687.79|2690.69|2688.29|2691.43|2689.03|2688.96|2686.56|0
1641561900000|2022-01-07 13:25:00|2690.93|2688.53|2692.04|2689.64|2692.66|2690.26|2690.19|2687.79|0
1641562200000|2022-01-07 13:30:00|2691.54|2689.14|2685.76|2683.36|2700.91|2698.51|2684.03|2681.63|0
1641562500000|2022-01-07 13:35:00|2686.25|2683.85|2673.44|2671.04|2686.25|2683.85|2672.95|2670.55|0
1641562800000|2022-01-07 13:40:00|2672.95|2670.55|2676.89|2674.49|2677.38|2674.98|2671.22|2668.82|0
1641563100000|2022-01-07 13:45:00|2676.64|2674.24|2681.81|2679.41|2683.05|2680.65|2676.64|2674.24|0
1641563400000|2022-01-07 13:50:00|2681.32|2678.92|2675.48|2673.08|2681.81|2679.41|2673.76|2671.36|0
1641563700000|2022-01-07 13:55:00|2675.73|2673.33|2677.94|2675.54|2679.42|2677.02|2674.74|2672.34|0
1641564000000|2022-01-07 14:00:00|2678.19|2675.79|2679.91|2677.51|2681.89|2679.49|2678.19|2675.79|0
1641564300000|2022-01-07 14:05:00|2680.16|2677.76|2683.86|2681.46|2684.1|2681.7|2680.16|2677.76|0
1641564600000|2022-01-07 14:10:00|2684.1|2681.7|2685.09|2682.69|2685.09|2682.69|2680.41|2678.01|0
1641564900000|2022-01-07 14:15:00|2685.58|2683.18|2685.82|2683.42|2687.06|2684.66|2684.35|2681.95|0
1641565200000|2022-01-07 14:20:00|2686.07|2683.67|2685.7|2683.3|2686.81|2684.41|2684.59|2682.19|0
1641565500000|2022-01-07 14:25:00|2686.07|2683.67|2687.06|2684.66|2687.8|2685.4|2683.73|2681.33|0
1641565800000|2022-01-07 14:30:00|2687.55|2685.15|2679.8|2677.4|2691.74|2689.34|2679.8|2677.4|0
1641566100000|2022-01-07 14:35:00|2680.29|2677.89|2684.72|2682.32|2684.72|2682.32|2676.1|2673.7|0
1641566400000|2022-01-07 14:40:00|2684.97|2682.57|2694.58|2692.18|2694.83|2692.43|2681.28|2678.88|0
1641566700000|2022-01-07 14:45:00|2693.6|2691.2|2693.84|2691.44|2697.54|2695.14|2690.64|2688.24|0
1641567000000|2022-01-07 14:50:00|2692.86|2690.46|2695.57|2693.17|2697.04|2694.64|2690.88|2688.48|0
1641567300000|2022-01-07 14:55:00|2695.68|2693.28|2694.33|2691.93|2699.26|2696.86|2693.59|2691.19|0
1641567600000|2022-01-07 15:00:00|2695.07|2692.67|2690.65|2688.25|2695.07|2692.67|2690.23|2687.83|0
1641567900000|2022-01-07 15:05:00|2689.17|2686.77|2683.75|2681.35|2689.17|2686.77|2683.5|2681.1|0
1641568200000|2022-01-07 15:10:00|2683.25|2680.85|2684.98|2682.58|2688.18|2685.78|2681.53|2679.13|0
1641568500000|2022-01-07 15:15:00|2684.73|2682.33|2680.05|2677.65|2684.73|2682.33|2678.82|2676.42|0
1641568800000|2022-01-07 15:20:00|2679.31|2676.91|2676.36|2673.96|2682.76|2680.36|2676.36|2673.96|0
1641569100000|2022-01-07 15:25:00|2676.6|2674.2|2678.08|2675.68|2682.51|2680.11|2676.36|2673.96|0
1641569400000|2022-01-07 15:30:00|2677.34|2674.94|2677.34|2674.94|2681.28|2678.88|2675.86|2673.46|0
1641569700000|2022-01-07 15:35:00|2677.09|2674.69|2670.8|2668.4|2678.08|2675.68|2670.62|2668.22|0
1641570000000|2022-01-07 15:40:00|2671.04|2668.64|2668.33|2665.93|2676.71|2674.31|2667.1|2664.7|0
1641570300000|2022-01-07 15:45:00|2667.84|2665.44|2663.9|2661.5|2668.33|2665.93|2663.65|2661.25|0
1641570600000|2022-01-07 15:50:00|2663.41|2661.01|2659.67|2657.27|2664.39|2661.99|2655.28|2652.88|0
1641570900000|2022-01-07 15:55:00|2659.92|2657.52|2661.6|2659.2|2665.05|2662.65|2657.45|2655.05|0
1641571200000|2022-01-07 16:00:00|2660.86|2658.46|2660.86|2658.46|2665.54|2663.14|2658.4|2656|0
1641571500000|2022-01-07 16:05:00|2660.61|2658.21|2663.57|2661.17|2666.28|2663.88|2660.61|2658.21|0
1641571800000|2022-01-07 16:10:00|2663.81|2661.41|2661.35|2658.95|2664.06|2661.66|2660.12|2657.72|0
1641572100000|2022-01-07 16:15:00|2661.6|2659.2|2657.9|2655.5|2663.57|2661.17|2654.95|2652.55|0
1641572400000|2022-01-07 16:20:00|2657.65|2655.25|2666.03|2663.63|2667.26|2664.86|2657.65|2655.25|0
1641572700000|2022-01-07 16:25:00|2665.29|2662.89|2672.93|2670.53|2672.93|2670.53|2664.3|2661.9|0
1641573000000|2022-01-07 16:30:00|2672.19|2669.79|2671.78|2669.38|2673.26|2670.86|2668.97|2666.57|0
1641573300000|2022-01-07 16:35:00|2671.53|2669.13|2672.27|2669.87|2674.49|2672.09|2669.81|2667.41|0
1641573600000|2022-01-07 16:40:00|2672.76|2670.36|2673.5|2671.1|2675.97|2673.57|2671.78|2669.38|0
1641573900000|2022-01-07 16:45:00|2673.25|2670.85|2682.37|2679.97|2682.37|2679.97|2672.76|2670.36|0
1641574200000|2022-01-07 16:50:00|2682.86|2680.46|2687.99|2685.59|2687.99|2685.59|2681.63|2679.23|0
1641574500000|2022-01-07 16:55:00|2688.23|2685.83|2684.39|2681.99|2688.72|2686.32|2684.15|2681.75|0
1641574800000|2022-01-07 17:00:00|2684.89|2682.49|2680.7|2678.3|2685.63|2683.23|2680.45|2678.05|0
1641575100000|2022-01-07 17:05:00|2680.94|2678.54|2681.93|2679.53|2683.65|2681.25|2679.22|2676.82|0
1641575400000|2022-01-07 17:10:00|2682.42|2680.02|2684.39|2681.99|2685.13|2682.73|2681.44|2679.04|0
1641575700000|2022-01-07 17:15:00|2683.65|2681.25|2680.2|2677.8|2685.62|2683.22|2680.2|2677.8|0
1641576000000|2022-01-07 17:20:00|2679.71|2677.31|2677.74|2675.34|2679.71|2677.31|2677|2674.6|0
1641576300000|2022-01-07 17:25:00|2677.49|2675.09|2678.72|2676.32|2679.71|2677.31|2676.01|2673.61|0
1641576600000|2022-01-07 17:30:00|2678.97|2676.57|2677.49|2675.09|2678.97|2676.57|2676.01|2673.61|0
1641576900000|2022-01-07 17:35:00|2677.74|2675.34|2675.77|2673.37|2677.74|2675.34|2673.3|2670.9|0
1641577200000|2022-01-07 17:40:00|2676.01|2673.61|2676.5|2674.1|2678.48|2676.08|2675.27|2672.87|0
1641577500000|2022-01-07 17:45:00|2676.01|2673.61|2676.75|2674.35|2682.17|2679.77|2675.03|2672.63|0
1641577800000|2022-01-07 17:50:00|2676.5|2674.1|2679.21|2676.81|2680.2|2677.8|2676.26|2673.86|0
1641578100000|2022-01-07 17:55:00|2679.09|2676.69|2680.44|2678.04|2680.69|2678.29|2677.49|2675.09|0
1641578400000|2022-01-07 18:00:00|2680.69|2678.29|2680.3|2677.9|2681.92|2679.52|2676.26|2673.86|0
1641578700000|2022-01-07 18:05:00|2680.06|2677.66|2681.53|2679.13|2683.01|2680.61|2679.32|2676.92|0
1641579000000|2022-01-07 18:10:00|2681.78|2679.38|2682.77|2680.37|2683.26|2680.86|2681.29|2678.89|0
1641579300000|2022-01-07 18:15:00|2682.52|2680.12|2682.03|2679.63|2684.49|2682.09|2680.79|2678.39|0
1641579600000|2022-01-07 18:20:00|2682.27|2679.87|2679.56|2677.16|2683.01|2680.61|2679.32|2676.92|0
1641579900000|2022-01-07 18:25:00|2679.81|2677.41|2678.08|2675.68|2680.55|2678.15|2677.34|2674.94|0
1641580200000|2022-01-07 18:30:00|2677.84|2675.44|2681.53|2679.13|2681.53|2679.13|2677.1|2674.7|0
1641580500000|2022-01-07 18:35:00|2682.02|2679.62|2679.31|2676.91|2683.01|2680.61|2678.82|2676.42|0
1641580800000|2022-01-07 18:40:00|2678.82|2676.42|2679.81|2677.41|2680.79|2678.39|2677.83|2675.43|0
1641581100000|2022-01-07 18:45:00|2679.56|2677.16|2677.09|2674.69|2679.56|2677.16|2677.09|2674.69|0
1641581400000|2022-01-07 18:50:00|2677.34|2674.94|2677.59|2675.19|2679.31|2676.91|2674.14|2671.74|0
1641581700000|2022-01-07 18:55:00|2677.34|2674.94|2676.85|2674.45|2679.31|2676.91|2676.85|2674.45|0
1641582000000|2022-01-07 19:00:00|2677.09|2674.69|2677.83|2675.43|2679.31|2676.91|2676.85|2674.45|0
1641582300000|2022-01-07 19:05:00|2677.59|2675.19|2677.34|2674.94|2678.82|2676.42|2674.63|2672.23|0
1641582600000|2022-01-07 19:10:00|2677.09|2674.69|2676.9|2674.5|2679.31|2676.91|2676.65|2674.25|0
1641582900000|2022-01-07 19:15:00|2677.14|2674.74|2677.14|2674.74|2678.37|2675.97|2676.16|2673.76|0
1641583200000|2022-01-07 19:20:00|2676.89|2674.49|2671.47|2669.07|2676.89|2674.49|2671.47|2669.07|0
1641583500000|2022-01-07 19:25:00|2670.98|2668.58|2673.69|2671.29|2673.94|2671.54|2669.01|2666.61|0
1641583800000|2022-01-07 19:30:00|2673.44|2671.04|2673.2|2670.8|2674.43|2672.03|2671.96|2669.56|0
1641584100000|2022-01-07 19:35:00|2672.95|2670.55|2679.11|2676.71|2679.11|2676.71|2671.72|2669.32|0
1641584400000|2022-01-07 19:40:00|2678.86|2676.46|2680.1|2677.7|2682.07|2679.67|2677.14|2674.74|0
1641584700000|2022-01-07 19:45:00|2680.34|2677.94|2681.57|2679.17|2684.04|2681.64|2678.86|2676.46|0
1641585000000|2022-01-07 19:50:00|2681.82|2679.42|2683.79|2681.39|2685.03|2682.63|2680.1|2677.7|0
1641585300000|2022-01-07 19:55:00|2683.55|2681.15|2682.56|2680.16|2684.04|2681.64|2681.82|2679.42|0
1641585600000|2022-01-07 20:00:00|2683.05|2680.65|2684.46|2682.06|2685.02|2682.62|2682.19|2679.79|0
1641585900000|2022-01-07 20:05:00|2684.22|2681.82|2683.97|2681.57|2687.42|2685.02|2683.48|2681.08|0
1641586200000|2022-01-07 20:10:00|2684.21|2681.81|2679.28|2676.88|2684.21|2681.81|2678.79|2676.39|0
1641586500000|2022-01-07 20:15:00|2679.53|2677.13|2681.01|2678.61|2681.5|2679.1|2678.79|2676.39|0
1641586800000|2022-01-07 20:20:00|2681.26|2678.86|2678.05|2675.65|2682|2679.6|2678.05|2675.65|0
1641587100000|2022-01-07 20:25:00|2678.3|2675.9|2677.31|2674.91|2678.3|2675.9|2674.6|2672.2|0
1641587400000|2022-01-07 20:30:00|2677.56|2675.16|2677.56|2675.16|2682.49|2680.09|2675.09|2672.69|0
1641587700000|2022-01-07 20:35:00|2677.31|2674.91|2680.02|2677.62|2681.01|2678.61|2676.08|2673.68|0
1641588000000|2022-01-07 20:40:00|2680.27|2677.87|2675.83|2673.43|2681.25|2678.85|2675.34|2672.94|0
1641588300000|2022-01-07 20:45:00|2675.34|2672.94|2676.92|2674.52|2680.27|2677.87|2673.86|2671.46|0
1641588600000|2022-01-07 20:50:00|2677.17|2674.77|2672.24|2669.84|2679.39|2676.99|2671.75|2669.35|0
1641588900000|2022-01-07 20:55:00|2671.99|2669.59|2667.93|2665.53|2674.95|2672.55|2667.44|2665.04|0
1641589200000|2022-01-07 21:00:00|2667.54|2665.14|2671.98|2669.58|2671.98|2669.58|2667.54|2665.14|0
1641589500000|2022-01-07 21:05:00|2672.23|2669.83|2671.98|2669.58|2674.2|2671.8|2671.98|2669.58|0
1641589800000|2022-01-07 21:10:00|2672.23|2669.83|2668.04|2665.64|2672.23|2669.83|2667.79|2665.39|0
1641801900000|2022-01-10 08:05:00|2677.53|2675.13|2673.58|2671.18|2677.53|2675.13|2673.33|2670.93|0
1641802200000|2022-01-10 08:10:00|2673.09|2670.69|2670.99|2668.59|2675.55|2673.15|2670.13|2667.73|0
1641802500000|2022-01-10 08:15:00|2670.37|2667.97|2667.41|2665.01|2671.11|2668.71|2666.43|2664.03|0
1641802800000|2022-01-10 08:20:00|2667.29|2664.89|2667.78|2665.38|2668.52|2666.12|2663.96|2661.56|0
1641803100000|2022-01-10 08:25:00|2668.65|2666.25|2669.26|2666.86|2670|2667.6|2664.7|2662.3|0
1641803400000|2022-01-10 08:30:00|2668.77|2666.37|2661.38|2658.98|2668.77|2666.37|2661.25|2658.85|0
1641803700000|2022-01-10 08:35:00|2662.12|2659.72|2658.66|2656.26|2662.12|2659.72|2657.19|2654.79|0
1641804000000|2022-01-10 08:40:00|2658.54|2656.14|2660.82|2658.42|2660.82|2658.42|2656.94|2654.54|0
1641804300000|2022-01-10 08:45:00|2660.57|2658.17|2662.05|2659.65|2662.79|2660.39|2656.87|2654.47|0
1641804600000|2022-01-10 08:50:00|2661.8|2659.4|2661.77|2659.37|2663.28|2660.88|2659.34|2656.94|0
1641804900000|2022-01-10 08:55:00|2662.02|2659.62|2665.59|2663.19|2667.56|2665.16|2660.79|2658.39|0
1641805200000|2022-01-10 09:00:00|2665.72|2663.32|2664.73|2662.33|2668.67|2666.27|2664.73|2662.33|0
1641805500000|2022-01-10 09:05:00|2664.98|2662.58|2670.15|2667.75|2671.39|2668.99|2664.98|2662.58|0
1641805800000|2022-01-10 09:10:00|2668.67|2666.27|2668.67|2666.27|2671.5|2669.1|2668.3|2665.9|0
1641806100000|2022-01-10 09:15:00|2668.92|2666.52|2671.01|2668.61|2671.5|2669.1|2668.92|2666.52|0
1641806400000|2022-01-10 09:20:00|2670.89|2668.49|2672.37|2669.97|2672.86|2670.46|2670.89|2668.49|0
1641806700000|2022-01-10 09:25:00|2672.12|2669.72|2674.09|2671.69|2674.34|2671.94|2672.12|2669.72|0
1641807000000|2022-01-10 09:30:00|2674.34|2671.94|2672.12|2669.72|2675.57|2673.17|2672.12|2669.72|0
1641807300000|2022-01-10 09:35:00|2671.88|2669.48|2672.61|2670.21|2675.08|2672.68|2671.87|2669.47|0
1641807600000|2022-01-10 09:40:00|2672.73|2670.33|2675.08|2672.68|2675.08|2672.68|2672.37|2669.97|0
1641807900000|2022-01-10 09:45:00|2674.95|2672.55|2671.38|2668.98|2675.08|2672.68|2671.13|2668.73|0
1641808200000|2022-01-10 09:50:00|2671.13|2668.73|2671.99|2669.59|2672.48|2670.08|2670.39|2667.99|0
1641808500000|2022-01-10 09:55:00|2672.12|2669.72|2669.16|2666.76|2673.35|2670.95|2669.16|2666.76|0
1641808800000|2022-01-10 10:00:00|2669.28|2666.88|2669.9|2667.5|2669.9|2667.5|2666.94|2664.54|0
1641809100000|2022-01-10 10:05:00|2669.65|2667.25|2670.89|2668.49|2671|2668.6|2668.91|2666.51|0
1641809400000|2022-01-10 10:10:00|2670.64|2668.24|2675.08|2672.68|2675.32|2672.92|2670.64|2668.24|0
1641809700000|2022-01-10 10:15:00|2675.32|2672.92|2673.1|2670.7|2675.82|2673.42|2672.86|2670.46|0
1641810000000|2022-01-10 10:20:00|2673.47|2671.07|2669.16|2666.76|2673.84|2671.44|2668.42|2666.02|0
1641810300000|2022-01-10 10:25:00|2668.91|2666.51|2670.39|2667.99|2671.13|2668.73|2668.67|2666.27|0
1641810600000|2022-01-10 10:30:00|2670.26|2667.86|2670.88|2668.48|2670.88|2668.48|2668.67|2666.27|0
1641810900000|2022-01-10 10:35:00|2670.39|2667.99|2670.26|2667.86|2671.13|2668.73|2669.4|2667|0
1641811200000|2022-01-10 10:40:00|2670.39|2667.99|2665.46|2663.06|2670.64|2668.24|2664.97|2662.57|0
1641811500000|2022-01-10 10:45:00|2665.21|2662.81|2666.07|2663.67|2667.92|2665.52|2665.21|2662.81|0
1641811800000|2022-01-10 10:50:00|2666.45|2664.05|2664.23|2661.83|2667.68|2665.28|2663.61|2661.21|0
1641812100000|2022-01-10 10:55:00|2663.98|2661.58|2665.7|2663.3|2666.32|2663.92|2663.73|2661.33|0
1641812400000|2022-01-10 11:00:00|2665.46|2663.06|2662.86|2660.46|2666.94|2664.54|2662.62|2660.22|0
1641812700000|2022-01-10 11:05:00|2663.49|2661.09|2662.99|2660.59|2664.96|2662.56|2662.01|2659.61|0
1641813000000|2022-01-10 11:10:00|2663.24|2660.84|2662.75|2660.35|2663.98|2661.58|2662.37|2659.97|0
1641813300000|2022-01-10 11:15:00|2662.62|2660.22|2664.96|2662.56|2665.33|2662.93|2662.5|2660.1|0
1641813600000|2022-01-10 11:20:00|2664.84|2662.44|2661.51|2659.11|2665.95|2663.55|2661.02|2658.62|0
1641813900000|2022-01-10 11:25:00|2661.38|2658.98|2661.76|2659.36|2661.76|2659.36|2660.28|2657.88|0
1641814200000|2022-01-10 11:30:00|2661.51|2659.11|2661.51|2659.11|2664.47|2662.07|2661.51|2659.11|0
1641814500000|2022-01-10 11:35:00|2661.76|2659.36|2659.29|2656.89|2662.62|2660.22|2658.8|2656.4|0
1641814800000|2022-01-10 11:40:00|2659.54|2657.14|2660.03|2657.63|2660.52|2658.12|2656.83|2654.43|0
1641815100000|2022-01-10 11:45:00|2660.52|2658.12|2661.87|2659.47|2662.25|2659.85|2660.52|2658.12|0
1641815400000|2022-01-10 11:50:00|2662|2659.6|2662.37|2659.97|2663.97|2661.57|2661.51|2659.11|0
1641815700000|2022-01-10 11:55:00|2662.5|2660.1|2662.85|2660.45|2664.09|2661.69|2662.11|2659.71|0
1641816000000|2022-01-10 12:00:00|2663.1|2660.7|2661.37|2658.97|2664.45|2662.05|2661.37|2658.97|0
1641816300000|2022-01-10 12:05:00|2661.62|2659.22|2659.4|2657|2663.59|2661.19|2659.15|2656.75|0
1641816600000|2022-01-10 12:10:00|2659.89|2657.49|2656.19|2653.79|2660.88|2658.48|2655.08|2652.68|0
1641816900000|2022-01-10 12:15:00|2655.95|2653.55|2652.49|2650.09|2655.95|2653.55|2652|2649.6|0
1641817200000|2022-01-10 12:20:00|2652.37|2649.97|2654.22|2651.82|2654.47|2652.07|2652.25|2649.85|0
1641817500000|2022-01-10 12:25:00|2653.97|2651.57|2652.99|2650.59|2654.71|2652.31|2651.51|2649.11|0
1641817800000|2022-01-10 12:30:00|2652.86|2650.46|2644.11|2641.71|2653.48|2651.08|2643.87|2641.47|0
1641818100000|2022-01-10 12:35:00|2644.36|2641.96|2644.85|2642.45|2646.33|2643.93|2643.21|2640.81|0
1641818400000|2022-01-10 12:40:00|2644.6|2642.2|2645.84|2643.44|2646.58|2644.18|2644.11|2641.71|0
1641818700000|2022-01-10 12:45:00|2645.59|2643.19|2643.37|2640.97|2646.08|2643.68|2642.63|2640.23|0
1641819000000|2022-01-10 12:50:00|2643.13|2640.73|2639.18|2636.78|2643.13|2640.73|2638.81|2636.41|0
1641819300000|2022-01-10 12:55:00|2639.43|2637.03|2634.5|2632.1|2640.17|2637.77|2634.25|2631.85|0
1641819600000|2022-01-10 13:00:00|2634.62|2632.22|2637.95|2635.55|2637.95|2635.55|2633.27|2630.87|0
1641819900000|2022-01-10 13:05:00|2637.82|2635.42|2638.19|2635.79|2639.92|2637.52|2636.47|2634.07|0
1641820200000|2022-01-10 13:10:00|2637.7|2635.3|2639.67|2637.27|2639.92|2637.52|2636.47|2634.07|0
1641820500000|2022-01-10 13:15:00|2639.43|2637.03|2639.67|2637.27|2640.17|2637.77|2637.95|2635.55|0
1641820800000|2022-01-10 13:20:00|2639.18|2636.78|2638.93|2636.53|2641.64|2639.24|2638.93|2636.53|0
1641821100000|2022-01-10 13:25:00|2638.69|2636.29|2639.42|2637.02|2640.16|2637.76|2637.95|2635.55|0
1641821400000|2022-01-10 13:30:00|2639.67|2637.27|2638.68|2636.28|2641.15|2638.75|2636.22|2633.82|0
1641821700000|2022-01-10 13:35:00|2638.19|2635.79|2641.89|2639.49|2641.89|2639.49|2636.96|2634.56|0
1641822000000|2022-01-10 13:40:00|2641.4|2639|2639.18|2636.78|2642.38|2639.98|2639.18|2636.78|0
1641822300000|2022-01-10 13:45:00|2638.93|2636.53|2638.68|2636.28|2639.92|2637.52|2638.44|2636.04|0
1641822600000|2022-01-10 13:50:00|2638.44|2636.04|2635.23|2632.83|2640.65|2638.25|2634.99|2632.59|0
1641822900000|2022-01-10 13:55:00|2635.48|2633.08|2636.22|2633.82|2636.46|2634.06|2634.74|2632.34|0
1641823200000|2022-01-10 14:00:00|2636.46|2634.06|2637.94|2635.54|2637.94|2635.54|2635.84|2633.44|0
1641823500000|2022-01-10 14:05:00|2638.19|2635.79|2637.94|2635.54|2639.91|2637.51|2637.2|2634.8|0
1641823800000|2022-01-10 14:10:00|2637.7|2635.3|2635.23|2632.83|2637.94|2635.54|2635.23|2632.83|0
1641824100000|2022-01-10 14:15:00|2635.48|2633.08|2634.49|2632.09|2636.22|2633.82|2631.53|2629.13|0
1641824400000|2022-01-10 14:20:00|2634.74|2632.34|2631.53|2629.13|2636.95|2634.55|2631.53|2629.13|0
1641824700000|2022-01-10 14:25:00|2631.78|2629.38|2633.5|2631.1|2636.95|2634.55|2631.78|2629.38|0
1641825000000|2022-01-10 14:30:00|2634|2631.6|2623.65|2621.25|2636.46|2634.06|2622.17|2619.77|0
1641825300000|2022-01-10 14:35:00|2623.4|2621|2621.18|2618.78|2624.39|2621.99|2617.49|2615.09|0
1641825600000|2022-01-10 14:40:00|2622.42|2620.02|2616.73|2614.33|2623.89|2621.49|2615.02|2612.62|0
1641825900000|2022-01-10 14:45:00|2616.49|2614.09|2607.95|2605.55|2616.49|2614.09|2606.11|2603.71|0
1641826200000|2022-01-10 14:50:00|2608.32|2605.92|2603.39|2600.99|2611.77|2609.37|2602.16|2599.76|0
1641826500000|2022-01-10 14:55:00|2603.15|2600.75|2600.93|2598.53|2604.63|2602.23|2597.97|2595.57|0
1641826800000|2022-01-10 15:00:00|2601.18|2598.78|2592.4|2590|2601.63|2599.23|2592.15|2589.75|0
1641827100000|2022-01-10 15:05:00|2592.89|2590.49|2601.76|2599.36|2603.24|2600.84|2591.66|2589.26|0
1641827400000|2022-01-10 15:10:00|2601.26|2598.86|2584.52|2582.12|2601.26|2598.86|2583.78|2581.38|0
1641827700000|2022-01-10 15:15:00|2584.27|2581.87|2581.47|2579.07|2589.2|2586.8|2580.97|2578.57|0
1641828000000|2022-01-10 15:20:00|2582.45|2580.05|2586.67|2584.27|2587.9|2585.5|2582.45|2580.05|0
1641828300000|2022-01-10 15:25:00|2586.18|2583.78|2588.26|2585.86|2590.12|2587.72|2585.69|2583.29|0
1641828600000|2022-01-10 15:30:00|2588.99|2586.59|2588.26|2585.86|2594.17|2591.77|2586.29|2583.89|0
1641828900000|2022-01-10 15:35:00|2587.52|2585.12|2583.94|2581.54|2589.24|2586.84|2583.69|2581.29|0
1641829200000|2022-01-10 15:40:00|2584.19|2581.79|2579.26|2576.86|2586.4|2584|2577.29|2574.89|0
1641829500000|2022-01-10 15:45:00|2579.51|2577.11|2576.77|2574.37|2584.16|2581.76|2574.56|2572.16|0
1641829800000|2022-01-10 15:50:00|2576.53|2574.13|2583.17|2580.77|2585.39|2582.99|2574.81|2572.41|0
1641830100000|2022-01-10 15:55:00|2583.91|2581.51|2585.39|2582.99|2587.36|2584.96|2578.5|2576.1|0
1641830400000|2022-01-10 16:00:00|2584.4|2582|2586.13|2583.73|2586.86|2584.46|2578.99|2576.59|0
1641830700000|2022-01-10 16:05:00|2585.14|2582.74|2592.77|2590.37|2592.77|2590.37|2584.89|2582.49|0
1641831000000|2022-01-10 16:10:00|2591.15|2588.75|2597.3|2594.9|2598.78|2596.38|2590.16|2587.76|0
1641831300000|2022-01-10 16:15:00|2596.81|2594.41|2602.48|2600.08|2603.46|2601.06|2593.61|2591.21|0
1641831600000|2022-01-10 16:20:00|2602.23|2599.83|2605.68|2603.28|2606.91|2604.51|2599.77|2597.37|0
1641831900000|2022-01-10 16:25:00|2605.43|2603.03|2608.16|2605.76|2609.39|2606.99|2603.48|2601.08|0
1641832200000|2022-01-10 16:30:00|2607.92|2605.52|2600.53|2598.13|2607.92|2605.52|2599.79|2597.39|0
1641832500000|2022-01-10 16:35:00|2600.03|2597.63|2595.85|2593.45|2601.51|2599.11|2594.86|2592.46|0
1641832800000|2022-01-10 16:40:00|2595.11|2592.71|2595.6|2593.2|2596.34|2593.94|2591.91|2589.51|0
1641833100000|2022-01-10 16:45:00|2595.85|2593.45|2597.08|2594.68|2599.05|2596.65|2593.63|2591.23|0
1641833400000|2022-01-10 16:50:00|2595.6|2593.2|2594.86|2592.46|2598.8|2596.4|2593.14|2590.74|0
1641833700000|2022-01-10 16:55:00|2594.62|2592.22|2602.49|2600.09|2602.99|2600.59|2593.38|2590.98|0
1641834000000|2022-01-10 17:00:00|2602|2599.6|2593.88|2591.48|2602.74|2600.34|2593.63|2591.23|0
1641834300000|2022-01-10 17:05:00|2594.12|2591.72|2588.46|2586.06|2595.11|2592.71|2588.21|2585.81|0
1641834600000|2022-01-10 17:10:00|2588.7|2586.3|2594.61|2592.21|2595.35|2592.95|2588.7|2586.3|0
1641834900000|2022-01-10 17:15:00|2594.24|2591.84|2590.18|2587.78|2595.11|2592.71|2589.69|2587.29|0
1641835200000|2022-01-10 17:20:00|2589.93|2587.53|2590.79|2588.39|2591.9|2589.5|2589.2|2586.8|0
1641835500000|2022-01-10 17:25:00|2590.92|2588.52|2591.16|2588.76|2593.63|2591.23|2589.44|2587.04|0
1641835800000|2022-01-10 17:30:00|2590.92|2588.52|2589.44|2587.04|2591.9|2589.5|2587.47|2585.07|0
1641836100000|2022-01-10 17:35:00|2589.69|2587.29|2588.7|2586.3|2591.9|2589.5|2588.46|2586.06|0
1641836400000|2022-01-10 17:40:00|2588.95|2586.55|2591.16|2588.76|2597.81|2595.41|2587.96|2585.56|0
1641836700000|2022-01-10 17:45:00|2590.92|2588.52|2592.7|2590.3|2597.44|2595.04|2590.92|2588.52|0
1641837000000|2022-01-10 17:50:00|2592.21|2589.81|2604.77|2602.37|2608.71|2606.31|2590.73|2588.33|0
1641837300000|2022-01-10 17:55:00|2604.53|2602.13|2599.96|2597.56|2604.53|2602.13|2598.61|2596.21|0
1641837600000|2022-01-10 18:00:00|2599.85|2597.45|2602.31|2599.91|2606.25|2603.85|2598.61|2596.21|0
1641837900000|2022-01-10 18:05:00|2602.55|2600.15|2605.02|2602.62|2607.48|2605.08|2601.82|2599.42|0
1641838200000|2022-01-10 18:10:00|2605.51|2603.11|2608.47|2606.07|2608.47|2606.07|2603.79|2601.39|0
1641838500000|2022-01-10 18:15:00|2609.2|2606.8|2610.19|2607.79|2610.19|2607.79|2606.25|2603.85|0
1641838800000|2022-01-10 18:20:00|2609.94|2607.54|2614.04|2611.64|2615.12|2612.72|2605.51|2603.11|0
1641839100000|2022-01-10 18:25:00|2614.29|2611.89|2612.77|2610.37|2615.48|2613.08|2612.03|2609.63|0
1641839400000|2022-01-10 18:30:00|2613.02|2610.62|2611.29|2608.89|2616.47|2614.07|2609.32|2606.92|0
1641839700000|2022-01-10 18:35:00|2611.54|2609.14|2609.57|2607.17|2614|2611.6|2609.57|2607.17|0
1641840000000|2022-01-10 18:40:00|2610.06|2607.66|2619.17|2616.77|2619.67|2617.27|2609.57|2607.17|0
1641840300000|2022-01-10 18:45:00|2619.42|2617.02|2621.64|2619.24|2622.62|2620.22|2616.22|2613.82|0
1641840600000|2022-01-10 18:50:00|2621.88|2619.48|2627.3|2624.9|2628.54|2626.14|2621.64|2619.24|0
1641840900000|2022-01-10 18:55:00|2627.55|2625.15|2626.32|2623.92|2629.03|2626.63|2620.9|2618.5|0
1641841200000|2022-01-10 19:00:00|2626.07|2623.67|2633.22|2630.82|2633.22|2630.82|2625.09|2622.69|0
1641841500000|2022-01-10 19:05:00|2633.09|2630.69|2637.41|2635.01|2637.65|2635.25|2630.51|2628.11|0
1641841800000|2022-01-10 19:10:00|2637.16|2634.76|2634.69|2632.29|2637.65|2635.25|2632.72|2630.32|0
1641842100000|2022-01-10 19:15:00|2633.71|2631.31|2636.67|2634.27|2640.86|2638.46|2633.22|2630.82|0
1641842400000|2022-01-10 19:20:00|2635.93|2633.53|2636.42|2634.02|2639.13|2636.73|2635.19|2632.79|0
1641842700000|2022-01-10 19:25:00|2636.66|2634.26|2638.39|2635.99|2639.62|2637.22|2634.69|2632.29|0
1641843000000|2022-01-10 19:30:00|2638.51|2636.11|2640.72|2638.32|2640.72|2638.32|2635.68|2633.28|0
1641843300000|2022-01-10 19:35:00|2641.7|2639.3|2639.48|2637.08|2643.67|2641.27|2638.74|2636.34|0
1641843600000|2022-01-10 19:40:00|2639.73|2637.33|2636.77|2634.37|2645.15|2642.75|2636.77|2634.37|0
1641843900000|2022-01-10 19:45:00|2637.26|2634.86|2638.12|2635.72|2639.73|2637.33|2636.77|2634.37|0
1641844200000|2022-01-10 19:50:00|2638.25|2635.85|2629.62|2627.22|2638.74|2636.34|2628.64|2626.24|0
1641844500000|2022-01-10 19:55:00|2629.38|2626.98|2636.52|2634.12|2638.25|2635.85|2628.39|2625.99|0
1641844800000|2022-01-10 20:00:00|2636.77|2634.37|2633.32|2630.92|2641.7|2639.3|2633.07|2630.67|0
1641845100000|2022-01-10 20:05:00|2634.31|2631.91|2627.65|2625.25|2634.55|2632.15|2623.46|2621.06|0
1641845400000|2022-01-10 20:10:00|2628.14|2625.74|2626.92|2624.52|2635.04|2632.64|2626.92|2624.52|0
1641845700000|2022-01-10 20:15:00|2628.28|2625.88|2630.99|2628.59|2634.93|2632.53|2623.85|2621.45|0
1641846000000|2022-01-10 20:20:00|2629.27|2626.87|2632.96|2630.56|2633.46|2631.06|2628.03|2625.63|0
1641846300000|2022-01-10 20:25:00|2632.47|2630.07|2633.95|2631.55|2635.67|2633.27|2631.48|2629.08|0
1641846600000|2022-01-10 20:30:00|2633.45|2631.05|2638.88|2636.48|2638.88|2636.48|2629.51|2627.11|0
1641846900000|2022-01-10 20:35:00|2639.37|2636.97|2637.64|2635.24|2641.59|2639.19|2635.18|2632.78|0
1641847200000|2022-01-10 20:40:00|2638.63|2636.23|2639.37|2636.97|2646.27|2643.87|2635.18|2632.78|0
1641847500000|2022-01-10 20:45:00|2638.63|2636.23|2645.53|2643.13|2648.24|2645.84|2638.63|2636.23|0
1641847800000|2022-01-10 20:50:00|2645.78|2643.38|2650.71|2648.31|2652.68|2650.28|2643.8|2641.4|0
1641848100000|2022-01-10 20:55:00|2650.21|2647.81|2660.81|2658.41|2664.02|2661.62|2650.21|2647.81|0
1641848400000|2022-01-10 21:00:00|2659.83|2657.43|2661.02|2658.62|2663.28|2660.88|2659.83|2657.43|0
1641848700000|2022-01-10 21:05:00|2661.27|2658.87|2662.01|2659.61|2663|2660.6|2660.78|2658.38|0
1641849000000|2022-01-10 21:10:00|2661.76|2659.36|2661.27|2658.87|2662.01|2659.61|2660.53|2658.13|0
1641849300000|2022-01-10 21:15:00|2661.02|2658.62|2662.95|2660.15|2663.44|2660.64|2660.98|2658.18|0
1641849600000|2022-01-10 21:20:00|2663.2|2660.4|2663.93|2661.13|2664.67|2661.87|2662.95|2660.15|0
1641849900000|2022-01-10 21:25:00|2663.69|2660.89|2663.44|2660.64|2664.18|2661.38|2662.95|2660.15|0
1641850200000|2022-01-10 21:30:00|2663.69|2660.89|2662.7|2659.9|2663.93|2661.13|2662.21|2659.41|0
1641850500000|2022-01-10 21:35:00|2662.95|2660.15|2664.92|2662.12|2664.92|2662.12|2662.95|2660.15|0
1641850800000|2022-01-10 21:40:00|2664.67|2661.87|2663.93|2661.13|2664.92|2662.12|2663.93|2661.13|0
1641851100000|2022-01-10 21:45:00|2664.43|2661.63|2661.96|2659.16|2664.67|2661.87|2661.96|2659.16|0
1641851400000|2022-01-10 21:50:00|2661.71|2658.91|2660.97|2658.17|2662.95|2660.15|2660.97|2658.17|0
1641851700000|2022-01-10 21:55:00|2661.22|2658.42|2662.08|2659.28|2662.08|2659.28|2659.99|2657.19|0
1641852000000|2022-01-10 22:00:00|2662.05|2659.25|2662.65|2659.85|2662.65|2659.85|2661.47|2658.67|0
1641852300000|2022-01-10 22:05:00|2662.69|2659.89|2662.01|2659.21|2662.69|2659.89|2661.97|2659.17|0
1641852600000|2022-01-10 22:10:00|2661.94|2659.14|2661.94|2659.14|2661.94|2659.14|2661.72|2658.92|0
1641852900000|2022-01-10 22:15:00|2662.01|2659.21|2662.76|2659.96|2662.76|2659.96|2661.94|2659.14|0
1641853200000|2022-01-10 22:20:00|2662.8|2660|2662.9|2660.1|2662.9|2660.1|2662.76|2659.96|0
1641853500000|2022-01-10 22:25:00|2662.76|2659.96|2663.19|2660.39|2663.69|2660.89|2662.72|2659.92|0
1641853800000|2022-01-10 22:30:00|2663.22|2660.42|2663.04|2660.24|2663.22|2660.42|2662.93|2660.13|0
1641854100000|2022-01-10 22:35:00|2662.97|2660.17|2663.19|2660.39|2663.19|2660.39|2662.97|2660.17|0
1641854400000|2022-01-10 22:40:00|2663.3|2660.5|2663.43|2660.63|2663.43|2660.63|2663.3|2660.5|0
1641854700000|2022-01-10 22:45:00|2663.36|2660.56|2663.58|2660.78|2663.91|2661.11|2663.36|2660.56|0
1641855000000|2022-01-10 22:50:00|2663.69|2660.89|2664.08|2661.28|2664.45|2661.65|2663.58|2660.78|0
1641855300000|2022-01-10 22:55:00|2663.87|2661.07|2664.08|2661.28|2664.08|2661.28|2663.22|2660.42|0
1641855600000|2022-01-10 23:00:00|2664.04|2661.24|2662.94|2660.14|2664.29|2661.49|2661.46|2658.66|0
1641855900000|2022-01-10 23:05:00|2663.19|2660.39|2661.46|2658.66|2664.17|2661.37|2660.23|2657.43|0
1641856200000|2022-01-10 23:10:00|2661.71|2658.91|2664.66|2661.86|2665.16|2662.36|2661.71|2658.91|0
1641856500000|2022-01-10 23:15:00|2664.91|2662.11|2664.91|2662.11|2665.4|2662.6|2664.04|2661.24|0
1641856800000|2022-01-10 23:20:00|2665.16|2662.36|2667.87|2665.07|2667.99|2665.19|2665.16|2662.36|0
1641857100000|2022-01-10 23:25:00|2667.49|2664.69|2667.62|2664.82|2668.36|2665.56|2665.9|2663.1|0
1641857400000|2022-01-10 23:30:00|2667.13|2664.33|2665.65|2662.85|2667.87|2665.07|2665.65|2662.85|0
1641857700000|2022-01-10 23:35:00|2665.9|2663.1|2664.78|2661.98|2666.63|2663.83|2664.78|2661.98|0
1641858000000|2022-01-10 23:40:00|2664.66|2661.86|2667.13|2664.33|2667.62|2664.82|2664.42|2661.62|0
1641858300000|2022-01-10 23:45:00|2667.62|2664.82|2665.89|2663.09|2667.62|2664.82|2665.4|2662.6|0
1641858600000|2022-01-10 23:50:00|2666.01|2663.21|2664.78|2661.98|2666.14|2663.34|2664.66|2661.86|0
1641858900000|2022-01-10 23:55:00|2664.66|2661.86|2664.91|2662.11|2665.89|2663.09|2664.66|2661.86|0
1641859200000|2022-01-11 00:00:00|2664.78|2661.98|2666.88|2664.08|2667.13|2664.33|2664.78|2661.98|0
1641859500000|2022-01-11 00:05:00|2667.13|2664.33|2666.38|2663.58|2668.11|2665.31|2665.4|2662.6|0
1641859800000|2022-01-11 00:10:00|2666.26|2663.46|2668.11|2665.31|2668.6|2665.8|2666.14|2663.34|0
1641860100000|2022-01-11 00:15:00|2667.86|2665.06|2660.96|2658.16|2667.86|2665.06|2660.83|2658.03|0
1641860400000|2022-01-11 00:20:00|2660.71|2657.91|2658|2655.2|2662.19|2659.39|2657.75|2654.95|0
1641860700000|2022-01-11 00:25:00|2658.25|2655.45|2658.25|2655.45|2660.96|2658.16|2658.25|2655.45|0
1641861000000|2022-01-11 00:30:00|2658.36|2655.56|2658.74|2655.94|2659.1|2656.3|2657.51|2654.71|0
1641861300000|2022-01-11 00:35:00|2658.25|2655.45|2661.7|2658.9|2661.7|2658.9|2658.25|2655.45|0
1641861600000|2022-01-11 00:40:00|2661.82|2659.02|2664.03|2661.23|2664.16|2661.36|2661.2|2658.4|0
1641861900000|2022-01-11 00:45:00|2663.92|2661.12|2663.42|2660.62|2665.4|2662.6|2663.42|2660.62|0
1641862200000|2022-01-11 00:50:00|2663.29|2660.49|2665.64|2662.84|2665.64|2662.84|2662.68|2659.88|0
1641862500000|2022-01-11 00:55:00|2665.51|2662.71|2666.25|2663.45|2666.87|2664.07|2665.51|2662.71|0
1641862800000|2022-01-11 01:00:00|2666.38|2663.58|2664.9|2662.1|2666.87|2664.07|2663.91|2661.11|0
1641863100000|2022-01-11 01:05:00|2665.02|2662.22|2664.41|2661.61|2666.13|2663.33|2664.41|2661.61|0
1641863400000|2022-01-11 01:10:00|2664.16|2661.36|2659.47|2656.67|2664.41|2661.61|2659.23|2656.43|0
1641863700000|2022-01-11 01:15:00|2658.98|2656.18|2662.68|2659.88|2663.17|2660.37|2655.28|2652.48|0
1641864000000|2022-01-11 01:20:00|2662.93|2660.13|2660.82|2658.02|2663.54|2660.74|2660.71|2657.91|0
1641864300000|2022-01-11 01:25:00|2661.69|2658.89|2661.94|2659.14|2662.43|2659.63|2661.2|2658.4|0
1641864600000|2022-01-11 01:30:00|2661.81|2659.01|2658.24|2655.44|2663.17|2660.37|2657.75|2654.95|0
1641864900000|2022-01-11 01:35:00|2658.49|2655.69|2661.2|2658.4|2662.8|2660|2658.49|2655.69|0
1641865200000|2022-01-11 01:40:00|2660.95|2658.15|2660.46|2657.66|2661.69|2658.89|2659.72|2656.92|0
1641865500000|2022-01-11 01:45:00|2660.21|2657.41|2659.1|2656.3|2661.32|2658.52|2658.48|2655.68|0
1641865800000|2022-01-11 01:50:00|2658.11|2655.31|2655.28|2652.48|2660.46|2657.66|2655.03|2652.23|0
1641866100000|2022-01-11 01:55:00|2655.53|2652.73|2657.5|2654.7|2658.48|2655.68|2655.28|2652.48|0
1641866400000|2022-01-11 02:00:00|2657.37|2654.57|2657.25|2654.45|2658.24|2655.44|2656.76|2653.96|0
1641866700000|2022-01-11 02:05:00|2656.88|2654.08|2661.93|2659.13|2662.43|2659.63|2656.88|2654.08|0
1641867000000|2022-01-11 02:10:00|2661.69|2658.89|2665.14|2662.34|2665.39|2662.59|2661.69|2658.89|0
1641867300000|2022-01-11 02:15:00|2665.26|2662.46|2664.65|2661.85|2665.63|2662.83|2664.15|2661.35|0
1641867600000|2022-01-11 02:20:00|2664.89|2662.09|2667.61|2664.81|2667.85|2665.05|2664.65|2661.85|0
1641867900000|2022-01-11 02:25:00|2667.36|2664.56|2666.62|2663.82|2668.1|2665.3|2666.62|2663.82|0
1641868200000|2022-01-11 02:30:00|2666.74|2663.94|2665.38|2662.58|2667.36|2664.56|2665.38|2662.58|0
1641868500000|2022-01-11 02:35:00|2665.26|2662.46|2665.38|2662.58|2665.5|2662.7|2664.15|2661.35|0
1641868800000|2022-01-11 02:40:00|2665.26|2662.46|2664.52|2661.72|2665.5|2662.7|2664.02|2661.22|0
1641869100000|2022-01-11 02:45:00|2664.4|2661.6|2665.63|2662.83|2666.86|2664.06|2664.4|2661.6|0
1641869400000|2022-01-11 02:50:00|2665.5|2662.7|2666.86|2664.06|2667.6|2664.8|2664.64|2661.84|0
1641869700000|2022-01-11 02:55:00|2666.98|2664.18|2667.6|2664.8|2668.09|2665.29|2666.86|2664.06|0
1641870000000|2022-01-11 03:00:00|2667.36|2664.56|2666.61|2663.81|2668.09|2665.29|2666.37|2663.57|0
1641870300000|2022-01-11 03:05:00|2666.49|2663.69|2665.87|2663.07|2667.11|2664.31|2665.87|2663.07|0
1641870600000|2022-01-11 03:10:00|2666.37|2663.57|2665.13|2662.33|2666.61|2663.81|2664.64|2661.84|0
1641870900000|2022-01-11 03:15:00|2665.38|2662.58|2667.6|2664.8|2667.6|2664.8|2665.13|2662.33|0
1641871200000|2022-01-11 03:20:00|2667.85|2665.05|2667.6|2664.8|2668.09|2665.29|2667.11|2664.31|0
1641871500000|2022-01-11 03:25:00|2667.85|2665.05|2666.86|2664.06|2668.09|2665.29|2666.73|2663.93|0
1641871800000|2022-01-11 03:30:00|2666.61|2663.81|2667.11|2664.31|2667.6|2664.8|2666.61|2663.81|0
1641872100000|2022-01-11 03:35:00|2666.86|2664.06|2666.36|2663.56|2667.35|2664.55|2665.87|2663.07|0
1641872400000|2022-01-11 03:40:00|2666.48|2663.68|2666.86|2664.06|2667.35|2664.55|2666.12|2663.32|0
1641872700000|2022-01-11 03:45:00|2666.61|2663.81|2666.36|2663.56|2666.61|2663.81|2665.13|2662.33|0
1641873000000|2022-01-11 03:50:00|2666.24|2663.44|2662.91|2660.11|2666.36|2663.56|2662.91|2660.11|0
1641873300000|2022-01-11 03:55:00|2662.66|2659.86|2663.65|2660.85|2664.14|2661.34|2662.66|2659.86|0
1641873600000|2022-01-11 04:00:00|2663.77|2660.97|2663.4|2660.6|2664.02|2661.22|2662.91|2660.11|0
1641873900000|2022-01-11 04:05:00|2663.52|2660.72|2662.17|2659.37|2663.9|2661.1|2662.17|2659.37|0
1641874200000|2022-01-11 04:10:00|2661.43|2658.63|2659.95|2657.15|2661.92|2659.12|2659.82|2657.02|0
1641874500000|2022-01-11 04:15:00|2660.2|2657.4|2661.43|2658.63|2662.17|2659.37|2660.2|2657.4|0
1641874800000|2022-01-11 04:20:00|2661.18|2658.38|2659.95|2657.15|2661.68|2658.88|2659.7|2656.9|0
1641875100000|2022-01-11 04:25:00|2660.07|2657.27|2659.95|2657.15|2660.44|2657.64|2659.7|2656.9|0
1641875400000|2022-01-11 04:30:00|2660.2|2657.4|2659.7|2656.9|2660.2|2657.4|2659.46|2656.66|0
1641875700000|2022-01-11 04:35:00|2659.46|2656.66|2660.44|2657.64|2660.44|2657.64|2657.73|2654.93|0
1641876000000|2022-01-11 04:40:00|2660.69|2657.89|2661.67|2658.87|2662.41|2659.61|2660.69|2657.89|0
1641876300000|2022-01-11 04:45:00|2661.43|2658.63|2661.92|2659.12|2661.92|2659.12|2661.18|2658.38|0
1641876600000|2022-01-11 04:50:00|2661.79|2658.99|2661.92|2659.12|2662.66|2659.86|2661.67|2658.87|0
1641876900000|2022-01-11 04:55:00|2661.67|2658.87|2661.18|2658.38|2661.92|2659.12|2660.44|2657.64|0
1641877200000|2022-01-11 05:00:00|2660.93|2658.13|2662.66|2659.86|2663.4|2660.6|2660.19|2657.39|0
1641877500000|2022-01-11 05:05:00|2662.41|2659.61|2661.67|2658.87|2663.89|2661.09|2661.67|2658.87|0
1641877800000|2022-01-11 05:10:00|2661.18|2658.38|2660.56|2657.76|2661.42|2658.62|2660.19|2657.39|0
1641878100000|2022-01-11 05:15:00|2660.19|2657.39|2659.45|2656.65|2661.18|2658.38|2658.96|2656.16|0
1641878400000|2022-01-11 05:20:00|2659.82|2657.02|2658.96|2656.16|2660.19|2657.39|2658.96|2656.16|0
1641878700000|2022-01-11 05:25:00|2658.83|2656.03|2660.44|2657.64|2662.16|2659.36|2658.71|2655.91|0
1641879000000|2022-01-11 05:30:00|2660.19|2657.39|2660.8|2658|2661.67|2658.87|2660.19|2657.39|0
1641879300000|2022-01-11 05:35:00|2661.54|2658.74|2659.45|2656.65|2662.65|2659.85|2659.2|2656.4|0
1641879600000|2022-01-11 05:40:00|2659.57|2656.77|2660.19|2657.39|2660.68|2657.88|2659.2|2656.4|0
1641879900000|2022-01-11 05:45:00|2659.94|2657.14|2658.71|2655.91|2660.19|2657.39|2658.46|2655.66|0
1641880200000|2022-01-11 05:50:00|2658.95|2656.15|2659.45|2656.65|2660.93|2658.13|2658.95|2656.15|0
1641880500000|2022-01-11 05:55:00|2659.69|2656.89|2660.8|2658|2661.17|2658.37|2659.57|2656.77|0
1641880800000|2022-01-11 06:00:00|2661.17|2658.37|2658.58|2655.78|2662.16|2659.36|2657.97|2655.17|0
1641881100000|2022-01-11 06:05:00|2658.46|2655.66|2658.21|2655.41|2659.45|2656.65|2657.47|2654.67|0
1641881400000|2022-01-11 06:10:00|2658.08|2655.28|2659.2|2656.4|2659.45|2656.65|2657.23|2654.43|0
1641881700000|2022-01-11 06:15:00|2659.07|2656.27|2658.71|2655.91|2659.45|2656.65|2658.21|2655.41|0
1641882000000|2022-01-11 06:20:00|2658.95|2656.15|2658.7|2655.9|2659.69|2656.89|2658.21|2655.41|0
1641882300000|2022-01-11 06:25:00|2658.46|2655.66|2656.24|2653.44|2658.7|2655.9|2656.24|2653.44|0
1641882600000|2022-01-11 06:30:00|2656.49|2653.69|2658.46|2655.66|2659.2|2656.4|2655.99|2653.19|0
1641882900000|2022-01-11 06:35:00|2658.7|2655.9|2657.22|2654.42|2660.18|2657.38|2657.22|2654.42|0
1641883200000|2022-01-11 06:40:00|2657.47|2654.67|2655.74|2652.94|2657.72|2654.92|2655.74|2652.94|0
1641883500000|2022-01-11 06:45:00|2655.86|2653.06|2656.24|2653.44|2656.98|2654.18|2655.5|2652.7|0
1641883800000|2022-01-11 06:50:00|2656.11|2653.31|2654.51|2651.71|2656.24|2653.44|2653.28|2650.48|0
1641884100000|2022-01-11 06:55:00|2654.76|2651.96|2658.21|2655.41|2658.21|2655.41|2654.76|2651.96|0
1641884400000|2022-01-11 07:00:00|2658.95|2656.15|2656.85|2654.05|2659.93|2657.13|2655.86|2653.06|0
1641884700000|2022-01-11 07:05:00|2656.97|2654.17|2659.69|2656.89|2659.69|2656.89|2655.99|2653.19|0
1641885000000|2022-01-11 07:10:00|2659.44|2656.64|2659.44|2656.64|2659.93|2657.13|2657.83|2655.03|0
1641885300000|2022-01-11 07:15:00|2659.56|2656.76|2662.89|2660.09|2663.14|2660.34|2659.44|2656.64|0
1641885600000|2022-01-11 07:20:00|2663.26|2660.46|2662.15|2659.35|2663.88|2661.08|2661.66|2658.86|0
1641885900000|2022-01-11 07:25:00|2662.27|2659.47|2664.12|2661.32|2664.86|2662.06|2662.15|2659.35|0
1641886200000|2022-01-11 07:30:00|2664.49|2661.69|2664.62|2661.82|2664.86|2662.06|2662.64|2659.84|0
1641886500000|2022-01-11 07:35:00|2664.37|2661.57|2662.4|2659.6|2664.37|2661.57|2661.9|2659.1|0
1641886800000|2022-01-11 07:40:00|2662.27|2659.47|2662.89|2660.09|2663.63|2660.83|2662.15|2659.35|0
1641887100000|2022-01-11 07:45:00|2663.14|2660.34|2664.12|2661.32|2665.11|2662.31|2661.66|2658.86|0
1641887400000|2022-01-11 07:50:00|2664.37|2661.57|2664.86|2662.06|2665.35|2662.55|2663.38|2660.58|0
1641887700000|2022-01-11 07:55:00|2664.61|2661.81|2665.11|2662.31|2665.85|2663.05|2664.12|2661.32|0
1641888000000|2022-01-11 08:00:00|2665.6|2662.8|2667.94|2665.14|2667.94|2665.14|2664.86|2662.06|0
1641888300000|2022-01-11 08:05:00|2667.49|2665.09|2663.43|2661.03|2671.07|2668.67|2663.18|2660.78|0
1641888600000|2022-01-11 08:10:00|2663.92|2661.52|2661.95|2659.55|2663.92|2661.52|2660.47|2658.07|0
1641888900000|2022-01-11 08:15:00|2662.19|2659.79|2661.21|2658.81|2663.05|2660.65|2659.97|2657.57|0
1641889200000|2022-01-11 08:20:00|2661.45|2659.05|2664.23|2661.83|2666.45|2664.05|2661.32|2658.92|0
1641889500000|2022-01-11 08:25:00|2663.99|2661.59|2661.77|2659.37|2664.1|2661.7|2660.29|2657.89|0
1641889800000|2022-01-11 08:30:00|2660.78|2658.38|2656.09|2653.69|2660.78|2658.38|2655.85|2653.45|0
1641890100000|2022-01-11 08:35:00|2656.34|2653.94|2660.28|2657.88|2661.02|2658.62|2656.21|2653.81|0
1641890400000|2022-01-11 08:40:00|2660.78|2658.38|2663.98|2661.58|2664.72|2662.32|2660.04|2657.64|0
1641890700000|2022-01-11 08:45:00|2664.23|2661.83|2664.48|2662.08|2665.71|2663.31|2662.26|2659.86|0
1641891000000|2022-01-11 08:50:00|2664.23|2661.83|2664.48|2662.08|2665.96|2663.56|2662.75|2660.35|0
1641891300000|2022-01-11 08:55:00|2664.72|2662.32|2666.45|2664.05|2666.45|2664.05|2662.75|2660.35|0
1641891600000|2022-01-11 09:00:00|2666.69|2664.29|2669.65|2667.25|2670.39|2667.99|2666.2|2663.8|0
1641891900000|2022-01-11 09:05:00|2669.9|2667.5|2669.77|2667.37|2670.39|2667.99|2667.93|2665.53|0
1641892200000|2022-01-11 09:10:00|2669.9|2667.5|2672.86|2670.46|2673.35|2670.95|2668.29|2665.89|0
1641892500000|2022-01-11 09:15:00|2672.36|2669.96|2676.06|2673.66|2676.56|2674.16|2671.38|2668.98|0
1641892800000|2022-01-11 09:20:00|2676.31|2673.91|2679.02|2676.62|2679.76|2677.36|2675.32|2672.92|0
1641893100000|2022-01-11 09:25:00|2678.78|2676.38|2678.89|2676.49|2679.76|2677.36|2677.79|2675.39|0
1641893400000|2022-01-11 09:30:00|2679.02|2676.62|2681.49|2679.09|2682.72|2680.32|2679.02|2676.62|0
1641893700000|2022-01-11 09:35:00|2681.24|2678.84|2683.29|2680.89|2683.8|2681.4|2680.75|2678.35|0
1641894000000|2022-01-11 09:40:00|2683.04|2680.64|2683.78|2681.38|2684.03|2681.63|2682.06|2679.66|0
1641894300000|2022-01-11 09:45:00|2683.54|2681.14|2685.38|2682.98|2686|2683.6|2682.8|2680.4|0
1641894600000|2022-01-11 09:50:00|2685.26|2682.86|2684.77|2682.37|2685.76|2683.36|2684.28|2681.88|0
1641894900000|2022-01-11 09:55:00|2685.02|2682.62|2682.55|2680.15|2685.26|2682.86|2681.81|2679.41|0
1641895200000|2022-01-11 10:00:00|2683.04|2680.64|2684.77|2682.37|2684.77|2682.37|2681.32|2678.92|0
1641895500000|2022-01-11 10:05:00|2684.52|2682.12|2684.52|2682.12|2687.23|2684.83|2684.03|2681.63|0
1641895800000|2022-01-11 10:10:00|2684.03|2681.63|2683.04|2680.64|2684.39|2681.99|2682.17|2679.77|0
1641896100000|2022-01-11 10:15:00|2682.3|2679.9|2683.04|2680.64|2683.53|2681.13|2681.56|2679.16|0
1641896400000|2022-01-11 10:20:00|2683.29|2680.89|2681.43|2679.03|2683.53|2681.13|2679.83|2677.43|0
1641896700000|2022-01-11 10:25:00|2681.56|2679.16|2679.83|2677.43|2682.66|2680.26|2679.83|2677.43|0
1641897000000|2022-01-11 10:30:00|2679.95|2677.55|2680.82|2678.42|2681.31|2678.91|2679.83|2677.43|0
1641897300000|2022-01-11 10:35:00|2680.69|2678.29|2681.56|2679.16|2682.79|2680.39|2680.57|2678.17|0
1641897600000|2022-01-11 10:40:00|2681.31|2678.91|2682.66|2680.26|2683.04|2680.64|2681.18|2678.78|0
1641897900000|2022-01-11 10:45:00|2682.79|2680.39|2683.16|2680.76|2684.02|2681.62|2682.3|2679.9|0
1641898200000|2022-01-11 10:50:00|2683.28|2680.88|2683.28|2680.88|2683.28|2680.88|2681.06|2678.66|0
1641898500000|2022-01-11 10:55:00|2683.53|2681.13|2681.06|2678.66|2683.53|2681.13|2680.57|2678.17|0
1641898800000|2022-01-11 11:00:00|2681.31|2678.91|2677.36|2674.96|2681.31|2678.91|2677.36|2674.96|0
1641899100000|2022-01-11 11:05:00|2677.61|2675.21|2677.36|2674.96|2678.1|2675.7|2674.9|2672.5|0
1641899400000|2022-01-11 11:10:00|2677.61|2675.21|2675.88|2673.48|2678.35|2675.95|2675.64|2673.24|0
1641899700000|2022-01-11 11:15:00|2676.13|2673.73|2676.62|2674.22|2677.86|2675.46|2675.88|2673.48|0
1641900000000|2022-01-11 11:20:00|2676.87|2674.47|2677.11|2674.71|2677.12|2674.72|2675.88|2673.48|0
1641900300000|2022-01-11 11:25:00|2676.87|2674.47|2675.63|2673.23|2677.11|2674.71|2675.39|2672.99|0
1641900600000|2022-01-11 11:30:00|2675.88|2673.48|2677.85|2675.45|2678.59|2676.19|2675.39|2672.99|0
1641900900000|2022-01-11 11:35:00|2677.97|2675.57|2679.09|2676.69|2679.33|2676.93|2677.23|2674.83|0
1641901200000|2022-01-11 11:40:00|2678.59|2676.19|2679.58|2677.18|2679.58|2677.18|2678.59|2676.19|0
1641901500000|2022-01-11 11:45:00|2679.09|2676.69|2678.84|2676.44|2679.83|2677.43|2678.84|2676.44|0
1641901800000|2022-01-11 11:50:00|2678.71|2676.31|2681.06|2678.66|2681.3|2678.9|2678.59|2676.19|0
1641902100000|2022-01-11 11:55:00|2680.81|2678.41|2675.39|2672.99|2681.06|2678.66|2675.39|2672.99|0
1641902400000|2022-01-11 12:00:00|2675.14|2672.74|2677.11|2674.71|2677.85|2675.45|2675.14|2672.74|0
1641902700000|2022-01-11 12:05:00|2677.36|2674.96|2677.36|2674.96|2678.84|2676.44|2676.62|2674.22|0
1641903000000|2022-01-11 12:10:00|2677.11|2674.71|2677.11|2674.71|2678.34|2675.94|2675.63|2673.23|0
1641903300000|2022-01-11 12:15:00|2676.86|2674.46|2675.88|2673.48|2677.6|2675.2|2675.63|2673.23|0
1641903600000|2022-01-11 12:20:00|2676.37|2673.97|2677.11|2674.71|2677.85|2675.45|2676.37|2673.97|0
1641903900000|2022-01-11 12:25:00|2677.36|2674.96|2677.6|2675.2|2677.6|2675.2|2676.12|2673.72|0
1641904200000|2022-01-11 12:30:00|2677.85|2675.45|2676.61|2674.21|2677.85|2675.45|2675.38|2672.98|0
1641904500000|2022-01-11 12:35:00|2677.11|2674.71|2676.86|2674.46|2677.6|2675.2|2676.12|2673.72|0
1641904800000|2022-01-11 12:40:00|2676.61|2674.21|2676.24|2673.84|2677.35|2674.95|2676.12|2673.72|0
1641905100000|2022-01-11 12:45:00|2676.37|2673.97|2673.9|2671.5|2676.37|2673.97|2672.91|2670.51|0
1641905400000|2022-01-11 12:50:00|2674.15|2671.75|2673.65|2671.25|2675.87|2673.47|2673.41|2671.01|0
1641905700000|2022-01-11 12:55:00|2673.41|2671.01|2669.71|2667.31|2674.39|2671.99|2669.21|2666.81|0
1641906000000|2022-01-11 13:00:00|2670.07|2667.67|2672.17|2669.77|2673.41|2671.01|2667.85|2665.45|0
1641906300000|2022-01-11 13:05:00|2671.93|2669.53|2672.67|2670.27|2674.15|2671.75|2671.68|2669.28|0
1641906600000|2022-01-11 13:10:00|2672.42|2670.02|2671.68|2669.28|2672.91|2670.51|2670.94|2668.54|0
1641906900000|2022-01-11 13:15:00|2671.93|2669.53|2672.66|2670.26|2672.91|2670.51|2671.92|2669.52|0
1641907200000|2022-01-11 13:20:00|2672.42|2670.02|2671.68|2669.28|2672.42|2670.02|2670.94|2668.54|0
1641907500000|2022-01-11 13:25:00|2671.92|2669.52|2670.44|2668.04|2672.91|2670.51|2670.2|2667.8|0
1641907800000|2022-01-11 13:30:00|2670.56|2668.16|2672.42|2670.02|2673.9|2671.5|2670.44|2668.04|0
1641908100000|2022-01-11 13:35:00|2672.17|2669.77|2666.74|2664.34|2672.17|2669.77|2666|2663.6|0
1641908400000|2022-01-11 13:40:00|2666.99|2664.59|2664.03|2661.63|2667.24|2664.84|2662.31|2659.91|0
1641908700000|2022-01-11 13:45:00|2663.78|2661.38|2666.74|2664.34|2668.22|2665.82|2663.78|2661.38|0
1641909000000|2022-01-11 13:50:00|2666.5|2664.1|2662.18|2659.78|2666.5|2664.1|2661.07|2658.67|0
1641909300000|2022-01-11 13:55:00|2662.3|2659.9|2661.32|2658.92|2663.29|2660.89|2661.07|2658.67|0
1641909600000|2022-01-11 14:00:00|2661.44|2659.04|2658.11|2655.71|2661.56|2659.16|2657.87|2655.47|0
1641909900000|2022-01-11 14:05:00|2658.23|2655.83|2660.33|2657.93|2660.33|2657.93|2657.37|2654.97|0
1641910200000|2022-01-11 14:10:00|2660.08|2657.68|2660.08|2657.68|2660.58|2658.18|2657.86|2655.46|0
1641910500000|2022-01-11 14:15:00|2659.84|2657.44|2658.11|2655.71|2660.08|2657.68|2656.88|2654.48|0
1641910800000|2022-01-11 14:20:00|2657.98|2655.58|2660.58|2658.18|2660.58|2658.18|2657.98|2655.58|0
1641911100000|2022-01-11 14:25:00|2660.82|2658.42|2659.1|2656.7|2661.81|2659.41|2658.36|2655.96|0
1641911400000|2022-01-11 14:30:00|2659.34|2656.94|2646.49|2644.09|2660.08|2657.68|2645.26|2642.86|0
1641911700000|2022-01-11 14:35:00|2644.77|2642.37|2644.77|2642.37|2651.92|2649.52|2644.52|2642.12|0
1641912000000|2022-01-11 14:40:00|2645.75|2643.35|2636.35|2633.95|2645.75|2643.35|2629.7|2627.3|0
1641912300000|2022-01-11 14:45:00|2636.11|2633.71|2633.39|2630.99|2638.08|2635.68|2629.94|2627.54|0
1641912600000|2022-01-11 14:50:00|2632.16|2629.76|2633.89|2631.49|2644.24|2641.84|2629.94|2627.54|0
1641912900000|2022-01-11 14:55:00|2633.15|2630.75|2634.87|2632.47|2638.32|2635.92|2627.23|2624.83|0
1641913200000|2022-01-11 15:00:00|2635.37|2632.97|2647.94|2645.54|2648.19|2645.79|2633.15|2630.75|0
1641913500000|2022-01-11 15:05:00|2647.69|2645.29|2646.26|2643.86|2652.2|2649.8|2645.52|2643.12|0
1641913800000|2022-01-11 15:10:00|2646.02|2643.62|2646.02|2643.62|2651.93|2649.53|2646.02|2643.62|0
1641914100000|2022-01-11 15:15:00|2647.25|2644.85|2649.47|2647.07|2650.95|2648.55|2641.82|2639.42|0
1641914400000|2022-01-11 15:20:00|2648.97|2646.57|2645.52|2643.12|2651.93|2649.53|2645.52|2643.12|0
1641914700000|2022-01-11 15:25:00|2646.75|2644.35|2647.49|2645.09|2650.21|2647.81|2642.81|2640.41|0
1641915000000|2022-01-11 15:30:00|2647.74|2645.34|2640.1|2637.7|2656.12|2653.72|2639.85|2637.45|0
1641915300000|2022-01-11 15:35:00|2640.84|2638.44|2641.33|2638.93|2643.79|2641.39|2638.62|2636.22|0
1641915600000|2022-01-11 15:40:00|2641.08|2638.68|2632.05|2629.65|2641.08|2638.68|2630.3|2627.9|0
1641915900000|2022-01-11 15:45:00|2630.82|2628.42|2634.85|2632.45|2640.68|2638.28|2630.82|2628.42|0
1641916200000|2022-01-11 15:50:00|2634.11|2631.71|2637.06|2634.66|2637.8|2635.4|2631.15|2628.75|0
1641916500000|2022-01-11 15:55:00|2637.56|2635.16|2640.52|2638.12|2642|2639.6|2635.34|2632.94|0
1641916800000|2022-01-11 16:00:00|2640.76|2638.36|2650.38|2647.98|2653.58|2651.18|2640.02|2637.62|0
1641917100000|2022-01-11 16:05:00|2651.12|2648.72|2649.82|2647.42|2655.99|2653.59|2649.08|2646.68|0
1641917400000|2022-01-11 16:10:00|2650.81|2648.41|2660.43|2658.03|2661.91|2659.51|2650.81|2648.41|0
1641917700000|2022-01-11 16:15:00|2660.67|2658.27|2670.05|2667.65|2671.53|2669.13|2659.44|2657.04|0
1641918000000|2022-01-11 16:20:00|2670.79|2668.39|2669.06|2666.66|2673.5|2671.1|2665.11|2662.71|0
1641918300000|2022-01-11 16:25:00|2669.3|2666.9|2671.64|2669.24|2672.13|2669.73|2668.68|2666.28|0
1641918600000|2022-01-11 16:30:00|2671.88|2669.48|2669.91|2667.51|2671.88|2669.48|2668.43|2666.03|0
1641918900000|2022-01-11 16:35:00|2670.65|2668.25|2677.8|2675.4|2678.54|2676.14|2670.65|2668.25|0
1641919200000|2022-01-11 16:40:00|2678.05|2675.65|2682.24|2679.84|2686.44|2684.04|2677.55|2675.15|0
1641919500000|2022-01-11 16:45:00|2682.61|2680.21|2675.83|2673.43|2683.1|2680.7|2674.84|2672.44|0
1641919800000|2022-01-11 16:50:00|2676.57|2674.17|2679.77|2677.37|2681.99|2679.59|2676.57|2674.17|0
1641920100000|2022-01-11 16:55:00|2680.51|2678.11|2681.75|2679.35|2681.99|2679.59|2678.54|2676.14|0
1641920400000|2022-01-11 17:00:00|2682.24|2679.84|2682.97|2680.57|2683.47|2681.07|2679.89|2677.49|0
1641920700000|2022-01-11 17:05:00|2683.46|2681.06|2683.71|2681.31|2684.2|2681.8|2680.99|2678.59|0
1641921000000|2022-01-11 17:10:00|2683.95|2681.55|2684.45|2682.05|2684.45|2682.05|2681.11|2678.71|0
1641921300000|2022-01-11 17:15:00|2684.2|2681.8|2683.21|2680.81|2685.43|2683.03|2680.74|2678.34|0
1641921600000|2022-01-11 17:20:00|2683.46|2681.06|2682.22|2679.82|2683.95|2681.55|2681.24|2678.84|0
1641921900000|2022-01-11 17:25:00|2682.47|2680.07|2674.58|2672.18|2682.47|2680.07|2673.1|2670.7|0
1641922200000|2022-01-11 17:30:00|2674.82|2672.42|2676.55|2674.15|2679.02|2676.62|2673.34|2670.94|0
1641922500000|2022-01-11 17:35:00|2676.8|2674.4|2678.39|2675.99|2680.74|2678.34|2676.06|2673.66|0
1641922800000|2022-01-11 17:40:00|2678.52|2676.12|2680.99|2678.59|2681.24|2678.84|2677.54|2675.14|0
1641923100000|2022-01-11 17:45:00|2680.74|2678.34|2679.75|2677.35|2681.48|2679.08|2679.26|2676.86|0
1641923400000|2022-01-11 17:50:00|2680.25|2677.85|2684.2|2681.8|2684.2|2681.8|2679.51|2677.11|0
1641923700000|2022-01-11 17:55:00|2683.95|2681.55|2683.7|2681.3|2684.69|2682.29|2681.73|2679.33|0
1641924000000|2022-01-11 18:00:00|2683.45|2681.05|2681.23|2678.83|2683.45|2681.05|2678.03|2675.63|0
1641924300000|2022-01-11 18:05:00|2681.48|2679.08|2678.03|2675.63|2681.48|2679.08|2676.3|2673.9|0
1641924600000|2022-01-11 18:10:00|2678.27|2675.87|2682.22|2679.82|2682.96|2680.56|2678.27|2675.87|0
1641924900000|2022-01-11 18:15:00|2681.97|2679.57|2685.92|2683.52|2685.92|2683.52|2681.73|2679.33|0
1641925200000|2022-01-11 18:20:00|2685.67|2683.27|2689.49|2687.09|2689.49|2687.09|2685.67|2683.27|0
1641925500000|2022-01-11 18:25:00|2689.25|2686.85|2686.53|2684.13|2689.25|2686.85|2686.28|2683.88|0
1641925800000|2022-01-11 18:30:00|2686.78|2684.38|2687.52|2685.12|2688.51|2686.11|2685.79|2683.39|0
1641926100000|2022-01-11 18:35:00|2687.76|2685.36|2688.01|2685.61|2688.5|2686.1|2686.78|2684.38|0
1641926400000|2022-01-11 18:40:00|2688.26|2685.86|2688.26|2685.86|2689|2686.6|2687.27|2684.87|0
1641926700000|2022-01-11 18:45:00|2688.5|2686.1|2687.76|2685.36|2691.47|2689.07|2687.02|2684.62|0
1641927000000|2022-01-11 18:50:00|2688.26|2685.86|2688.87|2686.47|2689.74|2687.34|2687.76|2685.36|0
1641927300000|2022-01-11 18:55:00|2689.24|2686.84|2690.72|2688.32|2691.22|2688.82|2688.75|2686.35|0
1641927600000|2022-01-11 19:00:00|2690.48|2688.08|2688.26|2685.86|2690.97|2688.57|2687.52|2685.12|0
1641927900000|2022-01-11 19:05:00|2688.5|2686.1|2685.05|2682.65|2689.24|2686.84|2683.32|2680.92|0
1641928200000|2022-01-11 19:10:00|2685.54|2683.14|2686.65|2684.25|2687.27|2684.87|2684.31|2681.91|0
1641928500000|2022-01-11 19:15:00|2686.53|2684.13|2688.01|2685.61|2688.25|2685.85|2685.79|2683.39|0
1641928800000|2022-01-11 19:20:00|2687.76|2685.36|2688.01|2685.61|2688.25|2685.85|2685.79|2683.39|0
1641929100000|2022-01-11 19:25:00|2688.25|2685.85|2689.73|2687.33|2689.98|2687.58|2687.02|2684.62|0
1641929400000|2022-01-11 19:30:00|2689.98|2687.58|2688.25|2685.85|2689.98|2687.58|2686.53|2684.13|0
1641929700000|2022-01-11 19:35:00|2688.01|2685.61|2691.71|2689.31|2692.45|2690.05|2686.77|2684.37|0
1641930000000|2022-01-11 19:40:00|2691.21|2688.81|2692.69|2690.29|2692.94|2690.54|2690.97|2688.57|0
1641930300000|2022-01-11 19:45:00|2692.94|2690.54|2695.03|2692.63|2695.41|2693.01|2692.69|2690.29|0
1641930600000|2022-01-11 19:50:00|2694.91|2692.51|2696.15|2693.75|2696.64|2694.24|2693.43|2691.03|0
1641930900000|2022-01-11 19:55:00|2695.9|2693.5|2694.91|2692.51|2699.6|2697.2|2694.67|2692.27|0
1641931200000|2022-01-11 20:00:00|2695.16|2692.76|2697.38|2694.98|2698.37|2695.97|2694.91|2692.51|0
1641931500000|2022-01-11 20:05:00|2697.63|2695.23|2700.1|2697.7|2702.07|2699.67|2697.38|2694.98|0
1641931800000|2022-01-11 20:10:00|2699.85|2697.45|2699.6|2697.2|2700.1|2697.7|2697.38|2694.98|0
1641932100000|2022-01-11 20:15:00|2699.85|2697.45|2698.86|2696.46|2701.82|2699.42|2698.37|2695.97|0
1641932400000|2022-01-11 20:20:00|2699.11|2696.71|2699.25|2696.85|2701.97|2699.57|2698.86|2696.46|0
1641932700000|2022-01-11 20:25:00|2699.5|2697.1|2700.49|2698.09|2701.72|2699.32|2698.02|2695.62|0
1641933000000|2022-01-11 20:30:00|2700.24|2697.84|2699.25|2696.85|2702.96|2700.56|2698.76|2696.36|0
1641933300000|2022-01-11 20:35:00|2699.5|2697.1|2696.54|2694.14|2700.49|2698.09|2696.54|2694.14|0
1641933600000|2022-01-11 20:40:00|2696.29|2693.89|2698.64|2696.24|2698.89|2696.49|2695.3|2692.9|0
1641933900000|2022-01-11 20:45:00|2698.39|2695.99|2697.65|2695.25|2699.63|2697.23|2697.16|2694.76|0
1641934200000|2022-01-11 20:50:00|2697.41|2695.01|2696.17|2693.77|2697.41|2695.01|2692.22|2689.82|0
1641934500000|2022-01-11 20:55:00|2696.91|2694.51|2704.56|2702.16|2704.81|2702.41|2696.91|2694.51|0
1641934800000|2022-01-11 21:00:00|2704.32|2701.92|2704.56|2702.16|2706.29|2703.89|2703.58|2701.18|0
1641935100000|2022-01-11 21:05:00|2704.81|2702.41|2704.31|2701.91|2705.3|2702.9|2703.82|2701.42|0
1641935400000|2022-01-11 21:10:00|2704.07|2701.67|2703.57|2701.17|2704.31|2701.91|2702.83|2700.43|0
1641935700000|2022-01-11 21:15:00|2703.03|2700.23|2703.03|2700.23|2703.77|2700.97|2702.79|2699.99|0
1641936000000|2022-01-11 21:20:00|2703.15|2700.35|2703.03|2700.23|2704.02|2701.22|2703.03|2700.23|0
1641936300000|2022-01-11 21:25:00|2702.79|2699.99|2703.28|2700.48|2703.28|2700.48|2702.79|2699.99|0
1641936600000|2022-01-11 21:30:00|2703.53|2700.73|2703.53|2700.73|2703.53|2700.73|2703.28|2700.48|0
1641936900000|2022-01-11 21:35:00|2703.52|2700.72|2703.77|2700.97|2703.77|2700.97|2703.52|2700.72|0
1641937200000|2022-01-11 21:40:00|2703.52|2700.72|2704.51|2701.71|2704.51|2701.71|2703.52|2700.72|0
1641937500000|2022-01-11 21:45:00|2704.26|2701.46|2703.52|2700.72|2704.76|2701.96|2703.52|2700.72|0
1641937800000|2022-01-11 21:50:00|2703.77|2700.97|2703.52|2700.72|2704.02|2701.22|2703.52|2700.72|0
1641938100000|2022-01-11 21:55:00|2703.77|2700.97|2703.39|2700.59|2703.77|2700.97|2703.39|2700.59|0
1641938400000|2022-01-11 22:00:00|2703.87|2701.07|2703.36|2700.56|2703.87|2701.07|2703.36|2700.56|0
1641938700000|2022-01-11 22:05:00|2703.26|2700.46|2703.39|2700.59|2703.54|2700.74|2702.93|2700.13|0
1641939000000|2022-01-11 22:10:00|2703.15|2700.35|2703.25|2700.45|2703.26|2700.46|2703.15|2700.35|0
1641939300000|2022-01-11 22:15:00|2703.22|2700.42|2703.8|2701|2704.15|2701.35|2703.18|2700.38|0
1641939600000|2022-01-11 22:20:00|2703.76|2700.96|2703.76|2700.96|2703.76|2700.96|2703.69|2700.89|0
1641939900000|2022-01-11 22:25:00|2703.72|2700.92|2704.08|2701.28|2704.11|2701.31|2703.72|2700.92|0
1641940200000|2022-01-11 22:30:00|2704.37|2701.57|2703.9|2701.1|2704.37|2701.57|2703.87|2701.07|0
1641940500000|2022-01-11 22:35:00|2703.93|2701.13|2703.86|2701.06|2703.93|2701.13|2703.86|2701.06|0
1641940800000|2022-01-11 22:40:00|2703.83|2701.03|2703.82|2701.02|2703.83|2701.03|2703.8|2701|0
1641941400000|2022-01-11 22:50:00|2703.86|2701.06|2703.82|2701.02|2703.86|2701.06|2703.82|2701.02|0
1641941700000|2022-01-11 22:55:00|2703.65|2700.85|2703.82|2701.02|2704|2701.2|2703.65|2700.85|0
1641942000000|2022-01-11 23:00:00|2704.13|2701.33|2705|2702.2|2705|2702.2|2702.9|2700.1|0
1641942300000|2022-01-11 23:05:00|2704.75|2701.95|2704.87|2702.07|2706.48|2703.68|2704.5|2701.7|0
1641942600000|2022-01-11 23:10:00|2705|2702.2|2704.01|2701.21|2705.24|2702.44|2703.76|2700.96|0
1641942900000|2022-01-11 23:15:00|2704.13|2701.33|2703.02|2700.22|2704.26|2701.46|2702.53|2699.73|0
1641943200000|2022-01-11 23:20:00|2703.14|2700.34|2702.77|2699.97|2703.52|2700.72|2702.28|2699.48|0
1641943500000|2022-01-11 23:25:00|2702.53|2699.73|2702.77|2699.97|2703.02|2700.22|2702.53|2699.73|0
1641943800000|2022-01-11 23:30:00|2702.89|2700.09|2703.76|2700.96|2703.76|2700.96|2702.89|2700.09|0
1641944100000|2022-01-11 23:35:00|2703.51|2700.71|2702.53|2699.73|2703.76|2700.96|2702.03|2699.23|0
1641944400000|2022-01-11 23:40:00|2702.77|2699.97|2703.51|2700.71|2704.01|2701.21|2702.28|2699.48|0
1641944700000|2022-01-11 23:45:00|2703.27|2700.47|2702.53|2699.73|2704.01|2701.21|2702.03|2699.23|0
1641945000000|2022-01-11 23:50:00|2702.4|2699.6|2702.52|2699.72|2702.77|2699.97|2702.03|2699.23|0
1641945300000|2022-01-11 23:55:00|2702.4|2699.6|2703.02|2700.22|2703.51|2700.71|2702.15|2699.35|0
1641945600000|2022-01-12 00:00:00|2702.77|2699.97|2702.64|2699.84|2703.76|2700.96|2702.28|2699.48|0
1641945900000|2022-01-12 00:05:00|2702.77|2699.97|2703.51|2700.71|2704|2701.2|2702.52|2699.72|0
1641946200000|2022-01-12 00:10:00|2703.26|2700.46|2703.02|2700.22|2703.26|2700.46|2702.28|2699.48|0
1641946500000|2022-01-12 00:15:00|2703.26|2700.46|2704|2701.2|2704.74|2701.94|2703.26|2700.46|0
1641946800000|2022-01-12 00:20:00|2704.25|2701.45|2705.36|2702.56|2705.73|2702.93|2703.76|2700.96|0
1641947100000|2022-01-12 00:25:00|2705.24|2702.44|2706.47|2703.67|2707.21|2704.41|2705.24|2702.44|0
1641947400000|2022-01-12 00:30:00|2706.96|2704.16|2707.21|2704.41|2708.44|2705.64|2706.47|2703.67|0
1641947700000|2022-01-12 00:35:00|2707.46|2704.66|2707.21|2704.41|2708.2|2705.4|2706.72|2703.92|0
1641948000000|2022-01-12 00:40:00|2707.46|2704.66|2707.21|2704.41|2708.44|2705.64|2707.21|2704.41|0
1641948300000|2022-01-12 00:45:00|2706.96|2704.16|2707.21|2704.41|2707.46|2704.66|2706.59|2703.79|0
1641948600000|2022-01-12 00:50:00|2706.96|2704.16|2706.34|2703.54|2707.21|2704.41|2706.22|2703.42|0
1641948900000|2022-01-12 00:55:00|2706.22|2703.42|2705.48|2702.68|2706.47|2703.67|2705.48|2702.68|0
1641949200000|2022-01-12 01:00:00|2705.23|2702.43|2704.99|2702.19|2705.73|2702.93|2704.25|2701.45|0
1641949500000|2022-01-12 01:05:00|2705.23|2702.43|2705.23|2702.43|2705.73|2702.93|2704.25|2701.45|0
1641949800000|2022-01-12 01:10:00|2705.48|2702.68|2704.49|2701.69|2705.97|2703.17|2704|2701.2|0
1641950100000|2022-01-12 01:15:00|2704.25|2701.45|2702.02|2699.22|2704.25|2701.45|2702.02|2699.22|0
1641950400000|2022-01-12 01:20:00|2701.9|2699.1|2702.76|2699.96|2703.01|2700.21|2701.9|2699.1|0
1641950700000|2022-01-12 01:25:00|2702.52|2699.72|2702.88|2700.08|2703.26|2700.46|2702.52|2699.72|0
1641951000000|2022-01-12 01:30:00|2703.01|2700.21|2702.27|2699.47|2703.5|2700.7|2702.27|2699.47|0
1641951300000|2022-01-12 01:35:00|2702.39|2699.59|2703.26|2700.46|2703.5|2700.7|2702.27|2699.47|0
1641951600000|2022-01-12 01:40:00|2703.37|2700.57|2701.89|2699.09|2704.74|2701.94|2701.77|2698.97|0
1641951900000|2022-01-12 01:45:00|2701.77|2698.97|2700.05|2697.25|2702.76|2699.96|2698.57|2695.77|0
1641952200000|2022-01-12 01:50:00|2700.29|2697.49|2700.79|2697.99|2701.03|2698.23|2699.55|2696.75|0
1641952500000|2022-01-12 01:55:00|2700.54|2697.74|2702.02|2699.22|2702.51|2699.71|2700.05|2697.25|0
1641952800000|2022-01-12 02:00:00|2702.27|2699.47|2705.72|2702.92|2705.72|2702.92|2702.02|2699.22|0
1641953100000|2022-01-12 02:05:00|2705.97|2703.17|2703.99|2701.19|2705.97|2703.17|2703.86|2701.06|0
1641953400000|2022-01-12 02:10:00|2704.24|2701.44|2704.73|2701.93|2705.23|2702.43|2703.62|2700.82|0
1641953700000|2022-01-12 02:15:00|2704.49|2701.69|2705.47|2702.67|2705.47|2702.67|2704.24|2701.44|0
1641954000000|2022-01-12 02:20:00|2705.59|2702.79|2706.46|2703.66|2706.46|2703.66|2705.47|2702.67|0
1641954300000|2022-01-12 02:25:00|2706.21|2703.41|2706.46|2703.66|2706.71|2703.91|2705.72|2702.92|0
1641954600000|2022-01-12 02:30:00|2706.71|2703.91|2705.72|2702.92|2706.71|2703.91|2704.73|2701.93|0
1641954900000|2022-01-12 02:35:00|2705.47|2702.67|2705.47|2702.67|2705.97|2703.17|2705.22|2702.42|0
1641955200000|2022-01-12 02:40:00|2705.34|2702.54|2704.98|2702.18|2705.72|2702.92|2704.98|2702.18|0
1641955500000|2022-01-12 02:45:00|2705.22|2702.42|2704.98|2702.18|2705.22|2702.42|2704.48|2701.68|0
1641955800000|2022-01-12 02:50:00|2704.85|2702.05|2705.09|2702.29|2705.22|2702.42|2703.99|2701.19|0
1641956100000|2022-01-12 02:55:00|2705.22|2702.42|2705.72|2702.92|2706.21|2703.41|2705.09|2702.29|0
1641956400000|2022-01-12 03:00:00|2705.47|2702.67|2705.96|2703.16|2706.46|2703.66|2705.47|2702.67|0
1641956700000|2022-01-12 03:05:00|2706.08|2703.28|2706.21|2703.41|2706.46|2703.66|2705.72|2702.92|0
1641957000000|2022-01-12 03:10:00|2705.96|2703.16|2705.47|2702.67|2706.46|2703.66|2705.47|2702.67|0
1641957300000|2022-01-12 03:15:00|2705.34|2702.54|2705.96|2703.16|2706.21|2703.41|2705.34|2702.54|0
1641957600000|2022-01-12 03:20:00|2706.21|2703.41|2705.83|2703.03|2706.45|2703.65|2705.47|2702.67|0
1641957900000|2022-01-12 03:25:00|2705.71|2702.91|2705.96|2703.16|2706.7|2703.9|2705.71|2702.91|0
1641958200000|2022-01-12 03:30:00|2706.33|2703.53|2706.95|2704.15|2707.69|2704.89|2706.33|2703.53|0
1641958500000|2022-01-12 03:35:00|2707.07|2704.27|2707.19|2704.39|2707.93|2705.13|2706.7|2703.9|0
1641958800000|2022-01-12 03:40:00|2707.44|2704.64|2706.7|2703.9|2707.44|2704.64|2706.7|2703.9|0
1641959100000|2022-01-12 03:45:00|2706.82|2704.02|2706.45|2703.65|2706.95|2704.15|2706.21|2703.41|0
1641959400000|2022-01-12 03:50:00|2706.7|2703.9|2707.44|2704.64|2707.44|2704.64|2706.7|2703.9|0
1641959700000|2022-01-12 03:55:00|2707.69|2704.89|2707.69|2704.89|2707.69|2704.89|2707.19|2704.39|0
1641960000000|2022-01-12 04:00:00|2707.93|2705.13|2708.3|2705.5|2708.43|2705.63|2707.44|2704.64|0
1641960300000|2022-01-12 04:05:00|2708.43|2705.63|2708.42|2705.62|2708.43|2705.63|2707.93|2705.13|0
1641960600000|2022-01-12 04:10:00|2708.18|2705.38|2708.18|2705.38|2708.42|2705.62|2707.93|2705.13|0
1641960900000|2022-01-12 04:15:00|2707.93|2705.13|2707.68|2704.88|2707.93|2705.13|2707.44|2704.64|0
1641961200000|2022-01-12 04:20:00|2707.56|2704.76|2707.19|2704.39|2707.68|2704.88|2707.19|2704.39|0
1641961500000|2022-01-12 04:25:00|2706.94|2704.14|2706.94|2704.14|2706.94|2704.14|2706.45|2703.65|0
1641961800000|2022-01-12 04:30:00|2706.7|2703.9|2706.69|2703.89|2707.19|2704.39|2706.69|2703.89|0
1641962100000|2022-01-12 04:35:00|2706.94|2704.14|2706.69|2703.89|2706.94|2704.14|2706.45|2703.65|0
1641962400000|2022-01-12 04:40:00|2706.94|2704.14|2707.68|2704.88|2707.93|2705.13|2706.94|2704.14|0
1641962700000|2022-01-12 04:45:00|2707.93|2705.13|2707.43|2704.63|2707.93|2705.13|2707.43|2704.63|0
1641963000000|2022-01-12 04:50:00|2707.19|2704.39|2707.19|2704.39|2707.93|2705.13|2707.19|2704.39|0
1641963300000|2022-01-12 04:55:00|2707.31|2704.51|2707.43|2704.63|2707.68|2704.88|2706.94|2704.14|0
1641963600000|2022-01-12 05:00:00|2707.68|2704.88|2707.93|2705.13|2708.17|2705.37|2707.3|2704.5|0
1641963900000|2022-01-12 05:05:00|2708.17|2705.37|2708.17|2705.37|2708.42|2705.62|2707.68|2704.88|0
1641964200000|2022-01-12 05:10:00|2708.42|2705.62|2708.67|2705.87|2709.65|2706.85|2708.42|2705.62|0
1641964500000|2022-01-12 05:15:00|2708.42|2705.62|2707.68|2704.88|2708.67|2705.87|2707.68|2704.88|0
1641964800000|2022-01-12 05:20:00|2707.92|2705.12|2708.42|2705.62|2708.66|2705.86|2707.92|2705.12|0
1641965100000|2022-01-12 05:25:00|2708.66|2705.86|2708.66|2705.86|2708.66|2705.86|2707.68|2704.88|0
1641965400000|2022-01-12 05:30:00|2708.91|2706.11|2708.17|2705.37|2708.91|2706.11|2708.17|2705.37|0
1641965700000|2022-01-12 05:35:00|2708.42|2705.62|2710.02|2707.22|2710.64|2707.84|2708.42|2705.62|0
1641966000000|2022-01-12 05:40:00|2710.14|2707.34|2711.87|2709.07|2711.87|2709.07|2710.14|2707.34|0
1641966300000|2022-01-12 05:45:00|2712.12|2709.32|2712.36|2709.56|2712.36|2709.56|2711.13|2708.33|0
1641966600000|2022-01-12 05:50:00|2712.12|2709.32|2713.1|2710.3|2713.85|2711.05|2711.87|2709.07|0
1641966900000|2022-01-12 05:55:00|2712.86|2710.06|2714.59|2711.79|2714.83|2712.03|2712.86|2710.06|0
1641967200000|2022-01-12 06:00:00|2714.34|2711.54|2717.55|2714.75|2717.55|2714.75|2714.21|2711.41|0
1641967500000|2022-01-12 06:05:00|2717.3|2714.5|2715.57|2712.77|2717.3|2714.5|2715.08|2712.28|0
1641967800000|2022-01-12 06:10:00|2715.69|2712.89|2715.32|2712.52|2716.07|2713.27|2714.83|2712.03|0
1641968100000|2022-01-12 06:15:00|2715.2|2712.4|2712.86|2710.06|2715.32|2712.52|2712.86|2710.06|0
1641968400000|2022-01-12 06:20:00|2712.97|2710.17|2713.1|2710.3|2713.6|2710.8|2712.61|2709.81|0
1641968700000|2022-01-12 06:25:00|2712.86|2710.06|2712.36|2709.56|2713.6|2710.8|2711.62|2708.82|0
1641969000000|2022-01-12 06:30:00|2712.23|2709.43|2712.85|2710.05|2712.85|2710.05|2711.87|2709.07|0
1641969300000|2022-01-12 06:35:00|2712.61|2709.81|2712.73|2709.93|2712.85|2710.05|2711.99|2709.19|0
1641969600000|2022-01-12 06:40:00|2712.61|2709.81|2713.35|2710.55|2713.71|2710.91|2712.36|2709.56|0
1641969900000|2022-01-12 06:45:00|2713.59|2710.79|2712.36|2709.56|2713.59|2710.79|2712.36|2709.56|0
1641970200000|2022-01-12 06:50:00|2712.11|2709.31|2711.37|2708.57|2712.36|2709.56|2711.12|2708.32|0
1641970500000|2022-01-12 06:55:00|2711.49|2708.69|2710.75|2707.95|2711.49|2708.69|2710.63|2707.83|0
1641970800000|2022-01-12 07:00:00|2709.64|2706.84|2709.89|2707.09|2710.14|2707.34|2708.28|2705.48|0
1641971100000|2022-01-12 07:05:00|2709.76|2706.96|2709.51|2706.71|2710.88|2708.08|2709.4|2706.6|0
1641971400000|2022-01-12 07:10:00|2709.4|2706.6|2710.01|2707.21|2710.5|2707.7|2708.9|2706.1|0
1641971700000|2022-01-12 07:15:00|2709.89|2707.09|2711.37|2708.57|2711.37|2708.57|2709.89|2707.09|0
1641972000000|2022-01-12 07:20:00|2711.62|2708.82|2711.12|2708.32|2712.36|2709.56|2710.88|2708.08|0
1641972300000|2022-01-12 07:25:00|2711.37|2708.57|2709.64|2706.84|2711.37|2708.57|2708.41|2705.61|0
1641972600000|2022-01-12 07:30:00|2709.51|2706.71|2711.86|2709.06|2712.36|2709.56|2709.51|2706.71|0
1641972900000|2022-01-12 07:35:00|2711.73|2708.93|2713.91|2711.11|2714.53|2711.73|2710.99|2708.19|0
1641973200000|2022-01-12 07:40:00|2713.66|2710.86|2713.53|2710.73|2713.91|2711.11|2712.18|2709.38|0
1641973500000|2022-01-12 07:45:00|2713.66|2710.86|2713.41|2710.61|2714.16|2711.36|2712.67|2709.87|0
1641973800000|2022-01-12 07:50:00|2713.53|2710.73|2710.45|2707.65|2713.91|2711.11|2710.45|2707.65|0
1641974100000|2022-01-12 07:55:00|2710.57|2707.77|2710.21|2707.41|2710.57|2707.77|2708.97|2706.17|0
1641974400000|2022-01-12 08:00:00|2710.45|2707.65|2709.22|2706.42|2711.69|2708.89|2708.23|2705.43|0
1641974700000|2022-01-12 08:05:00|2708.03|2705.63|2708.52|2706.12|2709.26|2706.86|2707.04|2704.64|0
1641975000000|2022-01-12 08:10:00|2708.28|2705.88|2708.03|2705.63|2710.25|2707.85|2707.78|2705.38|0
1641975300000|2022-01-12 08:15:00|2708.28|2705.88|2706.3|2703.9|2708.52|2706.12|2705.31|2702.91|0
1641975600000|2022-01-12 08:20:00|2706.55|2704.15|2707.29|2704.89|2709.26|2706.86|2705.56|2703.16|0
1641975900000|2022-01-12 08:25:00|2707.04|2704.64|2700.74|2698.34|2707.16|2704.76|2700.62|2698.22|0
1641976200000|2022-01-12 08:30:00|2700.87|2698.47|2700.62|2698.22|2702.6|2700.2|2699.64|2697.24|0
1641976500000|2022-01-12 08:35:00|2700.38|2697.98|2698.9|2696.5|2701.12|2698.72|2696.43|2694.03|0
1641976800000|2022-01-12 08:40:00|2697.91|2695.51|2695.19|2692.79|2698.65|2696.25|2694.7|2692.3|0
1641977100000|2022-01-12 08:45:00|2695.44|2693.04|2695.44|2693.04|2697.04|2694.64|2694.95|2692.55|0
1641977400000|2022-01-12 08:50:00|2695.19|2692.79|2697.91|2695.51|2699.39|2696.99|2694.21|2691.81|0
1641977700000|2022-01-12 08:55:00|2698.15|2695.75|2695.89|2693.49|2698.4|2696|2694.45|2692.05|0
1641978000000|2022-01-12 09:00:00|2695.64|2693.24|2701.81|2699.41|2701.81|2699.41|2695.26|2692.86|0
1641978300000|2022-01-12 09:05:00|2701.56|2699.16|2701.31|2698.91|2702.55|2700.15|2700.82|2698.42|0
1641978600000|2022-01-12 09:10:00|2701.56|2699.16|2699.83|2697.43|2702.17|2699.77|2699.34|2696.94|0
1641978900000|2022-01-12 09:15:00|2700.08|2697.68|2701.81|2699.41|2702.05|2699.65|2699.59|2697.19|0
1641979200000|2022-01-12 09:20:00|2702.05|2699.65|2705.01|2702.61|2705.01|2702.61|2701.31|2698.91|0
1641979500000|2022-01-12 09:25:00|2705.26|2702.86|2707.98|2705.58|2707.98|2705.58|2705.26|2702.86|0
1641979800000|2022-01-12 09:30:00|2708.22|2705.82|2705.51|2703.11|2708.22|2705.82|2704.52|2702.12|0
1641980100000|2022-01-12 09:35:00|2705.26|2702.86|2704.77|2702.37|2706.25|2703.85|2704.03|2701.63|0
1641980400000|2022-01-12 09:40:00|2704.52|2702.12|2706|2703.6|2706.25|2703.85|2704.52|2702.12|0
1641980700000|2022-01-12 09:45:00|2705.75|2703.35|2707.23|2704.83|2707.48|2705.08|2705.26|2702.86|0
1641981000000|2022-01-12 09:50:00|2707.48|2705.08|2709.7|2707.3|2709.7|2707.3|2706.99|2704.59|0
1641981300000|2022-01-12 09:55:00|2709.45|2707.05|2709.21|2706.81|2709.7|2707.3|2707.73|2705.33|0
1641981600000|2022-01-12 10:00:00|2709.7|2707.3|2708.71|2706.31|2710.69|2708.29|2708.71|2706.31|0
1641981900000|2022-01-12 10:05:00|2708.96|2706.56|2706.74|2704.34|2709.21|2706.81|2706.36|2703.96|0
1641982200000|2022-01-12 10:10:00|2706.98|2704.58|2707.23|2704.83|2707.97|2705.57|2705.62|2703.22|0
1641982500000|2022-01-12 10:15:00|2707.48|2705.08|2706.74|2704.34|2708.96|2706.56|2706.74|2704.34|0
1641982800000|2022-01-12 10:20:00|2706.86|2704.46|2709.45|2707.05|2709.45|2707.05|2706.24|2703.84|0
1641983100000|2022-01-12 10:25:00|2709.7|2707.3|2708.22|2705.82|2710.19|2707.79|2707.97|2705.57|0
1641983400000|2022-01-12 10:30:00|2707.72|2705.32|2705.25|2702.85|2708.71|2706.31|2705.01|2702.61|0
1641983700000|2022-01-12 10:35:00|2705.01|2702.61|2707.23|2704.83|2707.35|2704.95|2705.01|2702.61|0
1641984000000|2022-01-12 10:40:00|2706.98|2704.58|2707.97|2705.57|2707.97|2705.57|2706.85|2704.45|0
1641984300000|2022-01-12 10:45:00|2708.22|2705.82|2710.68|2708.28|2710.68|2708.28|2708.22|2705.82|0
1641984600000|2022-01-12 10:50:00|2710.44|2708.04|2710.19|2707.79|2711.18|2708.78|2709.2|2706.8|0
1641984900000|2022-01-12 10:55:00|2709.94|2707.54|2710.68|2708.28|2711.42|2709.02|2709.7|2707.3|0
1641985200000|2022-01-12 11:00:00|2710.93|2708.53|2711.67|2709.27|2713.15|2710.75|2710.93|2708.53|0
1641985500000|2022-01-12 11:05:00|2711.54|2709.14|2710.19|2707.79|2712.9|2710.5|2709.94|2707.54|0
1641985800000|2022-01-12 11:10:00|2710.43|2708.03|2709.94|2707.54|2710.43|2708.03|2708.95|2706.55|0
1641986100000|2022-01-12 11:15:00|2710.19|2707.79|2708.95|2706.55|2710.93|2708.53|2708.95|2706.55|0
1641986400000|2022-01-12 11:20:00|2709.2|2706.8|2711.17|2708.77|2711.17|2708.77|2708.95|2706.55|0
1641986700000|2022-01-12 11:25:00|2710.93|2708.53|2709.45|2707.05|2711.42|2709.02|2708.95|2706.55|0
1641987000000|2022-01-12 11:30:00|2709.69|2707.29|2709.69|2707.29|2710.68|2708.28|2708.95|2706.55|0
1641987300000|2022-01-12 11:35:00|2709.94|2707.54|2709.94|2707.54|2710.68|2708.28|2709.56|2707.16|0
1641987600000|2022-01-12 11:40:00|2709.69|2707.29|2709.44|2707.04|2709.94|2707.54|2708.95|2706.55|0
1641987900000|2022-01-12 11:45:00|2709.2|2706.8|2711.42|2709.02|2712.28|2709.88|2709.2|2706.8|0
1641988200000|2022-01-12 11:50:00|2711.17|2708.77|2710.48|2708.08|2711.17|2708.77|2710.18|2707.78|0
1641988500000|2022-01-12 11:55:00|2710.23|2707.83|2707.27|2704.87|2710.48|2708.08|2707.27|2704.87|0
1641988800000|2022-01-12 12:00:00|2707.52|2705.12|2708.75|2706.35|2709.24|2706.84|2706.03|2703.63|0
1641989100000|2022-01-12 12:05:00|2709|2706.6|2705.05|2702.65|2709.24|2706.84|2705.05|2702.65|0
1641989400000|2022-01-12 12:10:00|2705.29|2702.89|2705.05|2702.65|2706.53|2704.13|2704.55|2702.15|0
1641989700000|2022-01-12 12:15:00|2705.16|2702.76|2704.8|2702.4|2706.77|2704.37|2704.8|2702.4|0
1641990000000|2022-01-12 12:20:00|2705.05|2702.65|2708.01|2705.61|2708.01|2705.61|2704.55|2702.15|0
1641990300000|2022-01-12 12:25:00|2707.76|2705.36|2707.51|2705.11|2708.75|2706.35|2706.77|2704.37|0
1641990600000|2022-01-12 12:30:00|2707.63|2705.23|2710.23|2707.83|2710.72|2708.32|2707.63|2705.23|0
1641990900000|2022-01-12 12:35:00|2710.47|2708.07|2710.23|2707.83|2711.71|2709.31|2709.73|2707.33|0
1641991200000|2022-01-12 12:40:00|2709.98|2707.58|2708.99|2706.59|2710.97|2708.57|2708.99|2706.59|0
1641991500000|2022-01-12 12:45:00|2709.24|2706.84|2708.25|2705.85|2709.24|2706.84|2707.26|2704.86|0
1641991800000|2022-01-12 12:50:00|2708|2705.6|2708.25|2705.85|2708.37|2705.97|2706.15|2703.75|0
1641992100000|2022-01-12 12:55:00|2708.5|2706.1|2708.25|2705.85|2709.24|2706.84|2707.76|2705.36|0
1641992400000|2022-01-12 13:00:00|2708.5|2706.1|2710.72|2708.32|2710.72|2708.32|2708.25|2705.85|0
1641992700000|2022-01-12 13:05:00|2710.59|2708.19|2708.25|2705.85|2711.7|2709.3|2707.51|2705.11|0
1641993000000|2022-01-12 13:10:00|2708.5|2706.1|2709.98|2707.58|2710.96|2708.56|2707.76|2705.36|0
1641993300000|2022-01-12 13:15:00|2710.47|2708.07|2713.43|2711.03|2713.93|2711.53|2710.47|2708.07|0
1641993600000|2022-01-12 13:20:00|2713.68|2711.28|2715.65|2713.25|2715.65|2713.25|2711.95|2709.55|0
1641993900000|2022-01-12 13:25:00|2715.41|2713.01|2714.04|2711.64|2717.13|2714.73|2712.69|2710.29|0
1641994200000|2022-01-12 13:30:00|2712.07|2709.67|2719.97|2717.57|2722.07|2719.67|2709.35|2706.95|0
1641994500000|2022-01-12 13:35:00|2720.84|2718.44|2725.28|2722.88|2728.74|2726.34|2720.34|2717.94|0
1641994800000|2022-01-12 13:40:00|2725.77|2723.37|2726.51|2724.11|2727.25|2724.85|2724.29|2721.89|0
1641995100000|2022-01-12 13:45:00|2726.02|2723.62|2721.82|2719.42|2726.02|2723.62|2719.6|2717.2|0
1641995400000|2022-01-12 13:50:00|2722.07|2719.67|2725.28|2722.88|2725.52|2723.12|2720.09|2717.69|0
1641995700000|2022-01-12 13:55:00|2725.52|2723.12|2727.25|2724.85|2727.75|2725.35|2723.06|2720.66|0
1641996000000|2022-01-12 14:00:00|2727.5|2725.1|2726.26|2723.86|2727.75|2725.35|2725.28|2722.88|0
1641996300000|2022-01-12 14:05:00|2726.51|2724.11|2726.02|2723.62|2726.76|2724.36|2723.55|2721.15|0
1641996600000|2022-01-12 14:10:00|2726.26|2723.86|2722.43|2720.03|2726.76|2724.36|2722.07|2719.67|0
1641996900000|2022-01-12 14:15:00|2722.81|2720.41|2720.58|2718.18|2723.3|2720.9|2719.84|2717.44|0
1641997200000|2022-01-12 14:20:00|2720.34|2717.94|2723.3|2720.9|2724.53|2722.13|2719.84|2717.44|0
1641997500000|2022-01-12 14:25:00|2723.55|2721.15|2722.56|2720.16|2724.29|2721.89|2721.32|2718.92|0
1641997800000|2022-01-12 14:30:00|2722.31|2719.91|2726.65|2724.25|2732.68|2730.28|2720.83|2718.43|0
1641998100000|2022-01-12 14:35:00|2727.39|2724.99|2725.67|2723.27|2727.39|2724.99|2718.26|2715.86|0
1641998400000|2022-01-12 14:40:00|2727.64|2725.24|2719.25|2716.85|2727.64|2725.24|2715.55|2713.15|0
1641998700000|2022-01-12 14:45:00|2719.74|2717.34|2723.2|2720.8|2725.17|2722.77|2719|2716.6|0
1641999000000|2022-01-12 14:50:00|2724.92|2722.52|2729.37|2726.97|2731.34|2728.94|2722.46|2720.06|0
1641999300000|2022-01-12 14:55:00|2729.12|2726.72|2732.08|2729.68|2732.58|2730.18|2725.91|2723.51|0
1641999600000|2022-01-12 15:00:00|2732.58|2730.18|2730.85|2728.45|2735.29|2732.89|2728.87|2726.47|0
1641999900000|2022-01-12 15:05:00|2730.6|2728.2|2735.54|2733.14|2735.78|2733.38|2727.14|2724.74|0
1642000200000|2022-01-12 15:10:00|2735.78|2733.38|2736.28|2733.88|2737.76|2735.36|2733.81|2731.41|0
1642000500000|2022-01-12 15:15:00|2736.52|2734.12|2735.29|2732.89|2736.52|2734.12|2732.08|2729.68|0
1642000800000|2022-01-12 15:20:00|2735.04|2732.64|2732.57|2730.17|2736.52|2734.12|2731.34|2728.94|0
1642001100000|2022-01-12 15:25:00|2732.82|2730.42|2729.11|2726.71|2732.82|2730.42|2728.99|2726.59|0
1642001400000|2022-01-12 15:30:00|2729.61|2727.21|2724.92|2722.52|2730.84|2728.44|2720.72|2718.32|0
1642001700000|2022-01-12 15:35:00|2725.16|2722.76|2715.78|2713.38|2727.39|2724.99|2715.78|2713.38|0
1642002000000|2022-01-12 15:40:00|2715.53|2713.13|2712.92|2710.52|2719.48|2717.08|2707.98|2705.58|0
1642002300000|2022-01-12 15:45:00|2712.67|2710.27|2711.2|2708.8|2717.36|2714.96|2710.95|2708.55|0
1642002600000|2022-01-12 15:50:00|2711.44|2709.04|2710.95|2708.55|2712.68|2710.28|2707.74|2705.34|0
1642002900000|2022-01-12 15:55:00|2710.21|2707.81|2713.66|2711.26|2716.13|2713.73|2707.99|2705.59|0
1642003200000|2022-01-12 16:00:00|2713.91|2711.51|2711.19|2708.79|2718.35|2715.95|2710.7|2708.3|0
1642003500000|2022-01-12 16:05:00|2710.95|2708.55|2704.78|2702.38|2713.17|2710.77|2699.35|2696.95|0
1642003800000|2022-01-12 16:10:00|2705.52|2703.12|2702.06|2699.66|2707.25|2704.85|2701.57|2699.17|0
1642004100000|2022-01-12 16:15:00|2700.58|2698.18|2703.3|2700.9|2705.27|2702.87|2696.39|2693.99|0
1642004400000|2022-01-12 16:20:00|2702.56|2700.16|2705.02|2702.62|2705.27|2702.87|2699.84|2697.44|0
1642004700000|2022-01-12 16:25:00|2704.04|2701.64|2709.83|2707.43|2711.93|2709.53|2703.79|2701.39|0
1642005000000|2022-01-12 16:30:00|2710.21|2707.81|2714.65|2712.25|2716.38|2713.98|2710.21|2707.81|0
1642005300000|2022-01-12 16:35:00|2714.4|2712|2715.39|2712.99|2718.1|2715.7|2713.91|2711.51|0
1642005600000|2022-01-12 16:40:00|2715.88|2713.48|2714.89|2712.49|2721.07|2718.67|2714.89|2712.49|0
1642005900000|2022-01-12 16:45:00|2715.14|2712.74|2714.4|2712|2718.35|2715.95|2714.15|2711.75|0
1642006200000|2022-01-12 16:50:00|2714.15|2711.75|2718.35|2715.95|2718.84|2716.44|2713.91|2711.51|0
1642006500000|2022-01-12 16:55:00|2718.6|2716.2|2716.13|2713.73|2718.6|2716.2|2713.16|2710.76|0
1642006800000|2022-01-12 17:00:00|2716.37|2713.97|2716.87|2714.47|2718.59|2716.19|2714.65|2712.25|0
1642007100000|2022-01-12 17:05:00|2716.37|2713.97|2711.55|2709.15|2716.62|2714.22|2708.97|2706.57|0
1642007400000|2022-01-12 17:10:00|2711.68|2709.28|2711.19|2708.79|2713.41|2711.01|2709.21|2706.81|0
1642007700000|2022-01-12 17:15:00|2711.68|2709.28|2715.14|2712.74|2716.37|2713.97|2709.95|2707.55|0
1642008000000|2022-01-12 17:20:00|2715.38|2712.98|2715.88|2713.48|2716.62|2714.22|2713.66|2711.26|0
1642008300000|2022-01-12 17:25:00|2715.63|2713.23|2715.14|2712.74|2718.59|2716.19|2715.14|2712.74|0
1642008600000|2022-01-12 17:30:00|2715.38|2712.98|2716.62|2714.22|2717.6|2715.2|2715.14|2712.74|0
1642008900000|2022-01-12 17:35:00|2718.1|2715.7|2716.98|2714.58|2721.55|2719.15|2716.62|2714.22|0
1642009200000|2022-01-12 17:40:00|2717.11|2714.71|2717.6|2715.2|2719.08|2716.68|2716.37|2713.97|0
1642009500000|2022-01-12 17:45:00|2717.85|2715.45|2718.34|2715.94|2719.08|2716.68|2715.38|2712.98|0
1642009800000|2022-01-12 17:50:00|2718.84|2716.44|2723.03|2720.63|2723.03|2720.63|2718.34|2715.94|0
1642010100000|2022-01-12 17:55:00|2722.79|2720.39|2723.28|2720.88|2724.76|2722.36|2722.54|2720.14|0
1642010400000|2022-01-12 18:00:00|2723.53|2721.13|2722.05|2719.65|2723.77|2721.37|2719.58|2717.18|0
1642010700000|2022-01-12 18:05:00|2721.8|2719.4|2721.3|2718.9|2722.29|2719.89|2720.32|2717.92|0
1642011000000|2022-01-12 18:10:00|2721.55|2719.15|2717.35|2714.95|2723.03|2720.63|2715.87|2713.47|0
1642011300000|2022-01-12 18:15:00|2717.11|2714.71|2716.61|2714.21|2717.11|2714.71|2713.9|2711.5|0
1642011600000|2022-01-12 18:20:00|2716.48|2714.08|2715.13|2712.73|2716.48|2714.08|2713.9|2711.5|0
1642011900000|2022-01-12 18:25:00|2714.76|2712.36|2714.64|2712.24|2718.59|2716.19|2713.4|2711|0
1642012200000|2022-01-12 18:30:00|2714.14|2711.74|2716.61|2714.21|2717.35|2714.95|2712.17|2709.77|0
1642012500000|2022-01-12 18:35:00|2716.36|2713.96|2713.65|2711.25|2716.36|2713.96|2711.92|2709.52|0
1642012800000|2022-01-12 18:40:00|2713.9|2711.5|2714.88|2712.48|2716.36|2713.96|2713.4|2711|0
1642013100000|2022-01-12 18:45:00|2715.13|2712.73|2713.89|2711.49|2717.1|2714.7|2713.65|2711.25|0
1642013400000|2022-01-12 18:50:00|2713.65|2711.25|2710.44|2708.04|2714.14|2711.74|2707.97|2705.57|0
1642013700000|2022-01-12 18:55:00|2710.19|2707.79|2709.82|2707.42|2711.92|2709.52|2709.2|2706.8|0
1642014000000|2022-01-12 19:00:00|2709.2|2706.8|2706.74|2704.34|2710.19|2707.79|2704.02|2701.62|0
1642014300000|2022-01-12 19:05:00|2706.49|2704.09|2707.23|2704.83|2709.45|2707.05|2705.01|2702.61|0
1642014600000|2022-01-12 19:10:00|2706.98|2704.58|2710.68|2708.28|2711.18|2708.78|2705.99|2703.59|0
1642014900000|2022-01-12 19:15:00|2710.93|2708.53|2711.42|2709.02|2712.41|2710.01|2709.94|2707.54|0
1642015200000|2022-01-12 19:20:00|2710.93|2708.53|2715.62|2713.22|2715.62|2713.22|2710.93|2708.53|0
1642015500000|2022-01-12 19:25:00|2715.37|2712.97|2717.35|2714.95|2717.84|2715.44|2714.88|2712.48|0
1642015800000|2022-01-12 19:30:00|2717.59|2715.19|2712.66|2710.26|2717.84|2715.44|2711.42|2709.02|0
1642016100000|2022-01-12 19:35:00|2712.78|2710.38|2714.88|2712.48|2715.37|2712.97|2711.92|2709.52|0
1642016400000|2022-01-12 19:40:00|2714.63|2712.23|2709.94|2707.54|2714.63|2712.23|2709.69|2707.29|0
1642016700000|2022-01-12 19:45:00|2710.19|2707.79|2713.4|2711|2713.64|2711.24|2709.2|2706.8|0
1642017000000|2022-01-12 19:50:00|2713.15|2710.75|2715.37|2712.97|2715.62|2713.22|2713.15|2710.75|0
1642017300000|2022-01-12 19:55:00|2715.12|2712.72|2715.12|2712.72|2717.34|2714.94|2714.88|2712.48|0
1642017600000|2022-01-12 20:00:00|2715.62|2713.22|2710.68|2708.28|2716.85|2714.45|2708.46|2706.06|0
1642017900000|2022-01-12 20:05:00|2710.93|2708.53|2708.21|2705.81|2711.42|2709.02|2707.47|2705.07|0
1642018200000|2022-01-12 20:10:00|2708.46|2706.06|2712.65|2710.25|2712.65|2710.25|2708.21|2705.81|0
1642018500000|2022-01-12 20:15:00|2712.9|2710.5|2711.42|2709.02|2714.38|2711.98|2711.17|2708.77|0
1642018800000|2022-01-12 20:20:00|2711.67|2709.27|2711.17|2708.77|2713.89|2711.49|2710.68|2708.28|0
1642019100000|2022-01-12 20:25:00|2710.92|2708.52|2711.66|2709.26|2711.91|2709.51|2707.72|2705.32|0
1642019400000|2022-01-12 20:30:00|2710.92|2708.52|2709.94|2707.54|2713.89|2711.49|2709.44|2707.04|0
1642019700000|2022-01-12 20:35:00|2709.69|2707.29|2708.7|2706.3|2711.91|2709.51|2707.96|2705.56|0
1642020000000|2022-01-12 20:40:00|2708.95|2706.55|2714.38|2711.98|2714.87|2712.47|2708.21|2705.81|0
1642020300000|2022-01-12 20:45:00|2714.62|2712.22|2715.37|2712.97|2719.07|2716.67|2713.64|2711.24|0
1642020600000|2022-01-12 20:50:00|2715.61|2713.21|2720.55|2718.15|2722.77|2720.37|2715.36|2712.96|0
1642020900000|2022-01-12 20:55:00|2720.17|2717.77|2717.34|2714.94|2721.78|2719.38|2713.39|2710.99|0
1642021200000|2022-01-12 21:00:00|2717.83|2715.43|2719.12|2716.72|2720.79|2718.39|2717.83|2715.43|0
1642021500000|2022-01-12 21:05:00|2719.37|2716.97|2721.09|2718.69|2721.09|2718.69|2719.37|2716.97|0
1642021800000|2022-01-12 21:10:00|2720.85|2718.45|2720.11|2717.71|2721.59|2719.19|2720.11|2717.71|0
1642022100000|2022-01-12 21:15:00|2720.8|2718|2722.28|2719.48|2722.28|2719.48|2720.55|2717.75|0
1642022400000|2022-01-12 21:20:00|2722.03|2719.23|2721.54|2718.74|2722.03|2719.23|2720.31|2717.51|0
1642022700000|2022-01-12 21:25:00|2721.79|2718.99|2721.79|2718.99|2722.03|2719.23|2721.54|2718.74|0
1642023000000|2022-01-12 21:30:00|2721.54|2718.74|2720.55|2717.75|2721.54|2718.74|2720.06|2717.26|0
1642023300000|2022-01-12 21:35:00|2720.3|2717.5|2719.32|2716.52|2720.3|2717.5|2719.07|2716.27|0
1642023600000|2022-01-12 21:40:00|2719.43|2716.63|2719.07|2716.27|2719.56|2716.76|2719.07|2716.27|0
1642023900000|2022-01-12 21:45:00|2719.32|2716.52|2719.32|2716.52|2719.32|2716.52|2719.07|2716.27|0
1642024200000|2022-01-12 21:50:00|2719.56|2716.76|2719.07|2716.27|2719.81|2717.01|2719.07|2716.27|0
1642024500000|2022-01-12 21:55:00|2718.82|2716.02|2717.71|2714.91|2718.82|2716.02|2716.72|2713.92|0
1642024800000|2022-01-12 22:00:00|2717.62|2714.82|2717.36|2714.56|2718.26|2715.46|2717.36|2714.56|0
1642025100000|2022-01-12 22:05:00|2717.47|2714.67|2717.43|2714.63|2717.51|2714.71|2717.36|2714.56|0
1642025400000|2022-01-12 22:10:00|2717.62|2714.82|2717.54|2714.74|2717.72|2714.92|2717.43|2714.63|0
1642025700000|2022-01-12 22:15:00|2717.61|2714.81|2717.72|2714.92|2717.83|2715.03|2717.51|2714.71|0
1642026000000|2022-01-12 22:20:00|2717.64|2714.84|2717.75|2714.95|2717.75|2714.95|2717.64|2714.84|0
1642026300000|2022-01-12 22:25:00|2717.72|2714.92|2717.53|2714.73|2717.75|2714.95|2717.43|2714.63|0
1642026600000|2022-01-12 22:30:00|2717.5|2714.7|2717.46|2714.66|2717.61|2714.81|2717.43|2714.63|0
1642026900000|2022-01-12 22:35:00|2717.4|2714.6|2717.25|2714.45|2717.4|2714.6|2717.25|2714.45|0
1642027200000|2022-01-12 22:40:00|2717.29|2714.49|2717.36|2714.56|2717.42|2714.62|2717.25|2714.45|0
1642027500000|2022-01-12 22:45:00|2717.32|2714.52|2717.35|2714.55|2717.39|2714.59|2717.32|2714.52|0
1642027800000|2022-01-12 22:50:00|2717.39|2714.59|2717.35|2714.55|2717.42|2714.62|2717.35|2714.55|0
1642028100000|2022-01-12 22:55:00|2717.39|2714.59|2717.31|2714.51|2717.46|2714.66|2717.31|2714.51|0
1642028400000|2022-01-12 23:00:00|2717.95|2715.15|2718.19|2715.39|2718.69|2715.89|2716.59|2713.79|0
1642028700000|2022-01-12 23:05:00|2718.07|2715.27|2717.33|2714.53|2718.07|2715.27|2716.84|2714.04|0
1642029000000|2022-01-12 23:10:00|2717.58|2714.78|2717.09|2714.29|2717.58|2714.78|2716.59|2713.79|0
1642029300000|2022-01-12 23:15:00|2716.84|2714.04|2717.33|2714.53|2717.33|2714.53|2716.59|2713.79|0
1642029600000|2022-01-12 23:20:00|2717.45|2714.65|2718.57|2715.77|2718.68|2715.88|2717.45|2714.65|0
1642029900000|2022-01-12 23:25:00|2718.68|2715.88|2716.96|2714.16|2718.81|2716.01|2716.59|2713.79|0
1642030200000|2022-01-12 23:30:00|2717.33|2714.53|2717.33|2714.53|2718.32|2715.52|2716.84|2714.04|0
1642030500000|2022-01-12 23:35:00|2717.58|2714.78|2718.07|2715.27|2719.06|2716.26|2717.08|2714.28|0
1642030800000|2022-01-12 23:40:00|2718.19|2715.39|2716.59|2713.79|2718.56|2715.76|2716.1|2713.3|0
1642031100000|2022-01-12 23:45:00|2716.84|2714.04|2716.1|2713.3|2718.07|2715.27|2716.1|2713.3|0
1642031400000|2022-01-12 23:50:00|2715.85|2713.05|2715.11|2712.31|2716.34|2713.54|2714.61|2711.81|0
1642031700000|2022-01-12 23:55:00|2715.35|2712.55|2716.59|2713.79|2716.84|2714.04|2715.11|2712.31|0
1642032000000|2022-01-13 00:00:00|2716.84|2714.04|2715.6|2712.8|2716.84|2714.04|2714.86|2712.06|0
1642032300000|2022-01-13 00:05:00|2715.35|2712.55|2714.12|2711.32|2716.59|2713.79|2714.12|2711.32|0
1642032600000|2022-01-13 00:10:00|2714.24|2711.44|2712.76|2709.96|2714.37|2711.57|2712.51|2709.71|0
1642032900000|2022-01-13 00:15:00|2712.64|2709.84|2713.38|2710.58|2713.62|2710.82|2712.14|2709.34|0
1642033200000|2022-01-13 00:20:00|2713.25|2710.45|2714.12|2711.32|2714.86|2712.06|2712.88|2710.08|0
1642033500000|2022-01-13 00:25:00|2713.99|2711.19|2713.87|2711.07|2714.86|2712.06|2713.5|2710.7|0
1642033800000|2022-01-13 00:30:00|2713.74|2710.94|2716.34|2713.54|2716.59|2713.79|2713.74|2710.94|0
1642034100000|2022-01-13 00:35:00|2716.59|2713.79|2715.84|2713.04|2716.59|2713.79|2715.6|2712.8|0
1642034400000|2022-01-13 00:40:00|2716.09|2713.29|2715.1|2712.3|2716.58|2713.78|2715.1|2712.3|0
1642034700000|2022-01-13 00:45:00|2715.35|2712.55|2715.35|2712.55|2716.34|2713.54|2715.35|2712.55|0
1642035000000|2022-01-13 00:50:00|2715.1|2712.3|2715.1|2712.3|2715.1|2712.3|2714.36|2711.56|0
1642035300000|2022-01-13 00:55:00|2714.97|2712.17|2713.87|2711.07|2715.1|2712.3|2713.87|2711.07|0
1642035600000|2022-01-13 01:00:00|2714.11|2711.31|2715.6|2712.8|2715.6|2712.8|2713.87|2711.07|0
1642035900000|2022-01-13 01:05:00|2715.35|2712.55|2716.83|2714.03|2717.57|2714.77|2715.35|2712.55|0
1642036200000|2022-01-13 01:10:00|2716.7|2713.9|2716.33|2713.53|2717.08|2714.28|2716.09|2713.29|0
1642036500000|2022-01-13 01:15:00|2716.09|2713.29|2713.62|2710.82|2716.58|2713.78|2713.62|2710.82|0
1642036800000|2022-01-13 01:20:00|2713.37|2710.57|2713.62|2710.82|2714.61|2711.81|2713.12|2710.32|0
1642037100000|2022-01-13 01:25:00|2713.49|2710.69|2713.86|2711.06|2714.36|2711.56|2713|2710.2|0
1642037400000|2022-01-13 01:30:00|2713.98|2711.18|2712.26|2709.46|2714.23|2711.43|2712.14|2709.34|0
1642037700000|2022-01-13 01:35:00|2712.38|2709.58|2712.88|2710.08|2713.98|2711.18|2711.4|2708.6|0
1642038000000|2022-01-13 01:40:00|2713.12|2710.32|2711.4|2708.6|2713.12|2710.32|2710.65|2707.85|0
1642038300000|2022-01-13 01:45:00|2711.15|2708.35|2709.67|2706.87|2711.4|2708.6|2709.17|2706.37|0
1642038600000|2022-01-13 01:50:00|2709.42|2706.62|2707.94|2705.14|2709.67|2706.87|2707.45|2704.65|0
1642038900000|2022-01-13 01:55:00|2706.95|2704.15|2703.25|2700.45|2707.45|2704.65|2701.89|2699.09|0
1642039200000|2022-01-13 02:00:00|2703.5|2700.7|2705.72|2702.92|2705.96|2703.16|2703.5|2700.7|0
1642039500000|2022-01-13 02:05:00|2705.59|2702.79|2705.72|2702.92|2705.96|2703.16|2705.22|2702.42|0
1642039800000|2022-01-13 02:10:00|2705.47|2702.67|2707.44|2704.64|2707.44|2704.64|2705.47|2702.67|0
1642040100000|2022-01-13 02:15:00|2707.69|2704.89|2707.2|2704.4|2708.68|2705.88|2706.7|2703.9|0
1642040400000|2022-01-13 02:20:00|2707.31|2704.51|2707.69|2704.89|2707.69|2704.89|2706.21|2703.41|0
1642040700000|2022-01-13 02:25:00|2707.44|2704.64|2708.05|2705.25|2708.43|2705.63|2707.44|2704.64|0
1642041000000|2022-01-13 02:30:00|2708.18|2705.38|2707.94|2705.14|2709.17|2706.37|2707.94|2705.14|0
1642041300000|2022-01-13 02:35:00|2708.18|2705.38|2708.92|2706.12|2709.17|2706.37|2707.94|2705.14|0
1642041600000|2022-01-13 02:40:00|2709.17|2706.37|2708.92|2706.12|2709.17|2706.37|2708.67|2705.87|0
1642041900000|2022-01-13 02:45:00|2708.79|2705.99|2709.41|2706.61|2710.27|2707.47|2708.67|2705.87|0
1642042200000|2022-01-13 02:50:00|2709.17|2706.37|2707.19|2704.39|2709.41|2706.61|2707.19|2704.39|0
1642042500000|2022-01-13 02:55:00|2707.44|2704.64|2707.93|2705.13|2708.67|2705.87|2707.44|2704.64|0
1642042800000|2022-01-13 03:00:00|2707.69|2704.89|2706.7|2703.9|2707.93|2705.13|2705.71|2702.91|0
1642043100000|2022-01-13 03:05:00|2706.45|2703.65|2705.22|2702.42|2706.7|2703.9|2704.23|2701.43|0
1642043400000|2022-01-13 03:10:00|2705.46|2702.66|2705.22|2702.42|2705.96|2703.16|2704.23|2701.43|0
1642043700000|2022-01-13 03:15:00|2704.97|2702.17|2705.71|2702.91|2705.96|2703.16|2704.72|2701.92|0
1642044000000|2022-01-13 03:20:00|2705.96|2703.16|2705.22|2702.42|2706.45|2703.65|2705.22|2702.42|0
1642044300000|2022-01-13 03:25:00|2705.33|2702.53|2702.75|2699.95|2705.71|2702.91|2702.5|2699.7|0
1642044600000|2022-01-13 03:30:00|2702.99|2700.19|2705.21|2702.41|2705.46|2702.66|2702.99|2700.19|0
1642044900000|2022-01-13 03:35:00|2705.33|2702.53|2704.97|2702.17|2705.46|2702.66|2704.23|2701.43|0
1642045200000|2022-01-13 03:40:00|2705.21|2702.41|2704.97|2702.17|2705.71|2702.91|2704.35|2701.55|0
1642045500000|2022-01-13 03:45:00|2704.84|2702.04|2704.97|2702.17|2705.46|2702.66|2704.47|2701.67|0
1642045800000|2022-01-13 03:50:00|2705.21|2702.41|2705.71|2702.91|2705.82|2703.02|2704.23|2701.43|0
1642046100000|2022-01-13 03:55:00|2705.95|2703.15|2706.45|2703.65|2706.45|2703.65|2705.46|2702.66|0
1642046400000|2022-01-13 04:00:00|2706.56|2703.76|2707.19|2704.39|2707.68|2704.88|2706.45|2703.65|0
1642046700000|2022-01-13 04:05:00|2707.68|2704.88|2707.93|2705.13|2708.42|2705.62|2707.68|2704.88|0
1642047000000|2022-01-13 04:10:00|2707.68|2704.88|2707.43|2704.63|2707.8|2705|2707.19|2704.39|0
1642047300000|2022-01-13 04:15:00|2707.68|2704.88|2707.93|2705.13|2708.91|2706.11|2707.68|2704.88|0
1642047600000|2022-01-13 04:20:00|2708.17|2705.37|2708.29|2705.49|2708.29|2705.49|2707.93|2705.13|0
1642047900000|2022-01-13 04:25:00|2708.17|2705.37|2708.67|2705.87|2708.67|2705.87|2707.92|2705.12|0
1642048200000|2022-01-13 04:30:00|2708.42|2705.62|2706.69|2703.89|2708.42|2705.62|2706.69|2703.89|0
1642048500000|2022-01-13 04:35:00|2706.81|2704.01|2707.43|2704.63|2707.68|2704.88|2706.69|2703.89|0
1642048800000|2022-01-13 04:40:00|2707.55|2704.75|2707.68|2704.88|2707.92|2705.12|2707.43|2704.63|0
1642049100000|2022-01-13 04:45:00|2707.43|2704.63|2707.92|2705.12|2708.17|2705.37|2707.18|2704.38|0
1642049400000|2022-01-13 04:50:00|2708.17|2705.37|2708.42|2705.62|2708.91|2706.11|2708.17|2705.37|0
1642049700000|2022-01-13 04:55:00|2708.66|2705.86|2708.17|2705.37|2709.16|2706.36|2708.17|2705.37|0
1642050000000|2022-01-13 05:00:00|2708.42|2705.62|2709.4|2706.6|2709.65|2706.85|2708.17|2705.37|0
1642050300000|2022-01-13 05:05:00|2709.52|2706.72|2707.43|2704.63|2709.52|2706.72|2706.93|2704.13|0
1642050600000|2022-01-13 05:10:00|2707.18|2704.38|2705.45|2702.65|2707.43|2704.63|2705.45|2702.65|0
1642050900000|2022-01-13 05:15:00|2705.21|2702.41|2704.83|2702.03|2706.19|2703.39|2704.46|2701.66|0
1642051200000|2022-01-13 05:20:00|2704.71|2701.91|2705.2|2702.4|2705.2|2702.4|2704.46|2701.66|0
1642051500000|2022-01-13 05:25:00|2705.32|2702.52|2704.58|2701.78|2705.45|2702.65|2704.22|2701.42|0
1642051800000|2022-01-13 05:30:00|2704.71|2701.91|2704.46|2701.66|2705.2|2702.4|2703.72|2700.92|0
1642052100000|2022-01-13 05:35:00|2704.58|2701.78|2704.96|2702.16|2705.94|2703.14|2704.58|2701.78|0
1642052400000|2022-01-13 05:40:00|2705.2|2702.4|2704.22|2701.42|2705.2|2702.4|2703.48|2700.68|0
1642052700000|2022-01-13 05:45:00|2703.97|2701.17|2704.46|2701.66|2704.96|2702.16|2703.23|2700.43|0
1642053000000|2022-01-13 05:50:00|2704.58|2701.78|2705.94|2703.14|2706.44|2703.64|2704.22|2701.42|0
1642053300000|2022-01-13 05:55:00|2705.7|2702.9|2704.46|2701.66|2705.7|2702.9|2703.72|2700.92|0
1642053600000|2022-01-13 06:00:00|2705.2|2702.4|2705.2|2702.4|2706.31|2703.51|2703.59|2700.79|0
1642053900000|2022-01-13 06:05:00|2705.32|2702.52|2707.42|2704.62|2708.16|2705.36|2705.32|2702.52|0
1642054200000|2022-01-13 06:10:00|2707.17|2704.37|2708.16|2705.36|2709.4|2706.6|2707.17|2704.37|0
1642054500000|2022-01-13 06:15:00|2708.41|2705.61|2710.14|2707.34|2710.38|2707.58|2708.03|2705.23|0
1642054800000|2022-01-13 06:20:00|2710.25|2707.45|2710.14|2707.34|2711.37|2708.57|2709.76|2706.96|0
1642055100000|2022-01-13 06:25:00|2709.89|2707.09|2709.39|2706.59|2710.14|2707.34|2708.65|2705.85|0
1642055400000|2022-01-13 06:30:00|2709.15|2706.35|2710.87|2708.07|2711.12|2708.32|2708.65|2705.85|0
1642055700000|2022-01-13 06:35:00|2711.12|2708.32|2710.5|2707.7|2711.12|2708.32|2710.13|2707.33|0
1642056000000|2022-01-13 06:40:00|2710.63|2707.83|2708.9|2706.1|2710.63|2707.83|2708.65|2705.85|0
1642056300000|2022-01-13 06:45:00|2709.02|2706.22|2708.41|2705.61|2709.15|2706.35|2708.16|2705.36|0
1642056600000|2022-01-13 06:50:00|2708.65|2705.85|2706.43|2703.63|2708.65|2705.85|2706.3|2703.5|0
1642056900000|2022-01-13 06:55:00|2706.68|2703.88|2707.17|2704.37|2707.66|2704.86|2706.43|2703.63|0
1642057200000|2022-01-13 07:00:00|2706.68|2703.88|2704.21|2701.41|2707.66|2704.86|2703.71|2700.91|0
1642057500000|2022-01-13 07:05:00|2704.45|2701.65|2705.44|2702.64|2705.44|2702.64|2702.97|2700.17|0
1642057800000|2022-01-13 07:10:00|2704.95|2702.15|2705.19|2702.39|2705.94|2703.14|2704.21|2701.41|0
1642058100000|2022-01-13 07:15:00|2704.95|2702.15|2704.45|2701.65|2706.18|2703.38|2703.96|2701.16|0
1642058400000|2022-01-13 07:20:00|2704.7|2701.9|2704.21|2701.41|2705.19|2702.39|2703.96|2701.16|0
1642058700000|2022-01-13 07:25:00|2704.45|2701.65|2704.63|2701.83|2705.86|2703.06|2703.39|2700.59|0
1642059000000|2022-01-13 07:30:00|2704.38|2701.58|2705.12|2702.32|2705.62|2702.82|2704.38|2701.58|0
1642059300000|2022-01-13 07:35:00|2705.37|2702.57|2705.61|2702.81|2705.61|2702.81|2703.39|2700.59|0
1642059600000|2022-01-13 07:40:00|2705.73|2702.93|2704.38|2701.58|2706.11|2703.31|2704.38|2701.58|0
1642059900000|2022-01-13 07:45:00|2704.13|2701.33|2705.12|2702.32|2705.61|2702.81|2704.13|2701.33|0
1642060200000|2022-01-13 07:50:00|2704.87|2702.07|2704.63|2701.83|2705.37|2702.57|2704.63|2701.83|0
1642060500000|2022-01-13 07:55:00|2704.38|2701.58|2706.23|2703.43|2706.6|2703.8|2704.13|2701.33|0
1642060800000|2022-01-13 08:00:00|2706.35|2703.55|2707.34|2704.54|2708.2|2705.4|2704.87|2702.07|0
1642061100000|2022-01-13 08:05:00|2707.14|2704.74|2710.47|2708.07|2710.6|2708.2|2706.4|2704|0
1642061400000|2022-01-13 08:10:00|2710.72|2708.32|2712.82|2710.42|2713.56|2711.16|2710.6|2708.2|0
1642061700000|2022-01-13 08:15:00|2713.31|2710.91|2712.44|2710.04|2714.55|2712.15|2711.34|2708.94|0
1642062000000|2022-01-13 08:20:00|2712.32|2709.92|2715.78|2713.38|2715.78|2713.38|2711.83|2709.43|0
1642062300000|2022-01-13 08:25:00|2716.03|2713.63|2717.51|2715.11|2717.76|2715.36|2714.55|2712.15|0
1642062600000|2022-01-13 08:30:00|2717.76|2715.36|2717.01|2714.61|2719.73|2717.33|2716.77|2714.37|0
1642062900000|2022-01-13 08:35:00|2716.89|2714.49|2715.29|2712.89|2716.89|2714.49|2714.54|2712.14|0
1642063200000|2022-01-13 08:40:00|2715.16|2712.76|2716.52|2714.12|2716.89|2714.49|2714.79|2712.39|0
1642063500000|2022-01-13 08:45:00|2716.27|2713.87|2715.65|2713.25|2717.75|2715.35|2715.53|2713.13|0
1642063800000|2022-01-13 08:50:00|2715.9|2713.5|2713.31|2710.91|2716.03|2713.63|2713.31|2710.91|0
1642064100000|2022-01-13 08:55:00|2713.06|2710.66|2713.31|2710.91|2714.3|2711.9|2712.81|2710.41|0
1642064400000|2022-01-13 09:00:00|2713.56|2711.16|2711.09|2708.69|2714.17|2711.77|2710.34|2707.94|0
1642064700000|2022-01-13 09:05:00|2711.83|2709.43|2712.69|2710.29|2713.06|2710.66|2711.09|2708.69|0
1642065000000|2022-01-13 09:10:00|2711.83|2709.43|2710.96|2708.56|2712.44|2710.04|2710.59|2708.19|0
1642065300000|2022-01-13 09:15:00|2710.59|2708.19|2711.33|2708.93|2711.33|2708.93|2709.6|2707.2|0
1642065600000|2022-01-13 09:20:00|2711.08|2708.68|2712.57|2710.17|2713.06|2710.66|2711.08|2708.68|0
1642065900000|2022-01-13 09:25:00|2712.44|2710.04|2713.8|2711.4|2714.05|2711.65|2712.07|2709.67|0
1642066200000|2022-01-13 09:30:00|2713.92|2711.52|2714.16|2711.76|2714.54|2712.14|2713.55|2711.15|0
1642066500000|2022-01-13 09:35:00|2713.92|2711.52|2714.54|2712.14|2714.79|2712.39|2713.67|2711.27|0
1642066800000|2022-01-13 09:40:00|2714.29|2711.89|2714.79|2712.39|2715.28|2712.88|2713.8|2711.4|0
1642067100000|2022-01-13 09:45:00|2714.66|2712.26|2713.06|2710.66|2714.79|2712.39|2712.81|2710.41|0
1642067400000|2022-01-13 09:50:00|2712.56|2710.16|2714.16|2711.76|2715.03|2712.63|2712.56|2710.16|0
1642067700000|2022-01-13 09:55:00|2714.04|2711.64|2715.28|2712.88|2715.28|2712.88|2713.3|2710.9|0
1642068000000|2022-01-13 10:00:00|2715.53|2713.13|2715.03|2712.63|2716.02|2713.62|2714.78|2712.38|0
1642068300000|2022-01-13 10:05:00|2714.78|2712.38|2716.02|2713.62|2716.27|2713.87|2714.78|2712.38|0
1642068600000|2022-01-13 10:10:00|2715.77|2713.37|2715.77|2713.37|2716.76|2714.36|2715.77|2713.37|0
1642068900000|2022-01-13 10:15:00|2715.52|2713.12|2717.01|2714.61|2717.01|2714.61|2715.52|2713.12|0
1642069200000|2022-01-13 10:20:00|2716.76|2714.36|2716.76|2714.36|2717.75|2715.35|2716.02|2713.62|0
1642069500000|2022-01-13 10:25:00|2716.63|2714.23|2718.24|2715.84|2719.23|2716.83|2716.51|2714.11|0
1642069800000|2022-01-13 10:30:00|2717.99|2715.59|2718.73|2716.33|2719.97|2717.57|2717.75|2715.35|0
1642070100000|2022-01-13 10:35:00|2718.49|2716.09|2718.73|2716.33|2719.23|2716.83|2718.24|2715.84|0
1642070400000|2022-01-13 10:40:00|2718.98|2716.58|2719.97|2717.57|2720.46|2718.06|2718.73|2716.33|0
1642070700000|2022-01-13 10:45:00|2720.21|2717.81|2718.98|2716.58|2720.71|2718.31|2718.98|2716.58|0
1642071000000|2022-01-13 10:50:00|2719.22|2716.82|2717.99|2715.59|2719.22|2716.82|2717.25|2714.85|0
1642071300000|2022-01-13 10:55:00|2717.74|2715.34|2718.24|2715.84|2718.73|2716.33|2717.5|2715.1|0
1642071600000|2022-01-13 11:00:00|2718.73|2716.33|2720.21|2717.81|2720.21|2717.81|2718.24|2715.84|0
1642071900000|2022-01-13 11:05:00|2719.96|2717.56|2719.96|2717.56|2720.08|2717.68|2718.98|2716.58|0
1642072200000|2022-01-13 11:10:00|2720.21|2717.81|2719.96|2717.56|2721.07|2718.67|2719.47|2717.07|0
1642072500000|2022-01-13 11:15:00|2719.72|2717.32|2718.73|2716.33|2721.45|2719.05|2718.73|2716.33|0
1642072800000|2022-01-13 11:20:00|2718.23|2715.83|2717.49|2715.09|2718.98|2716.58|2717.49|2715.09|0
1642073100000|2022-01-13 11:25:00|2717.25|2714.85|2715.76|2713.36|2717.25|2714.85|2715.52|2713.12|0
1642073400000|2022-01-13 11:30:00|2716.01|2713.61|2717|2714.6|2717.49|2715.09|2715.52|2713.12|0
1642073700000|2022-01-13 11:35:00|2716.75|2714.35|2717|2714.6|2717.49|2715.09|2716.26|2713.86|0
1642074000000|2022-01-13 11:40:00|2716.75|2714.35|2716.75|2714.35|2717.24|2714.84|2716.26|2713.86|0
1642074300000|2022-01-13 11:45:00|2717|2714.6|2716.5|2714.1|2717.24|2714.84|2716.01|2713.61|0
1642074600000|2022-01-13 11:50:00|2716.37|2713.97|2715.52|2713.12|2716.75|2714.35|2715.27|2712.87|0
1642074900000|2022-01-13 11:55:00|2715.27|2712.87|2713.79|2711.39|2715.51|2713.11|2713.54|2711.14|0
1642075200000|2022-01-13 12:00:00|2713.54|2711.14|2715.27|2712.87|2716.75|2714.35|2713.54|2711.14|0
1642075500000|2022-01-13 12:05:00|2715.02|2712.62|2716.61|2714.21|2716.86|2714.46|2714.28|2711.88|0
1642075800000|2022-01-13 12:10:00|2716.37|2713.97|2717.97|2715.57|2718.59|2716.19|2716.37|2713.97|0
1642076100000|2022-01-13 12:15:00|2717.85|2715.45|2717.23|2714.83|2717.85|2715.45|2716.61|2714.21|0
1642076400000|2022-01-13 12:20:00|2717.11|2714.71|2718.09|2715.69|2718.34|2715.94|2715.38|2712.98|0
1642076700000|2022-01-13 12:25:00|2718.21|2715.81|2718.83|2716.43|2718.83|2716.43|2718.09|2715.69|0
1642077000000|2022-01-13 12:30:00|2718.59|2716.19|2718.83|2716.43|2718.83|2716.43|2717.11|2714.71|0
1642077300000|2022-01-13 12:35:00|2718.59|2716.19|2718.59|2716.19|2719.08|2716.68|2717.85|2715.45|0
1642077600000|2022-01-13 12:40:00|2718.34|2715.94|2719.82|2717.42|2720.07|2717.67|2718.34|2715.94|0
1642077900000|2022-01-13 12:45:00|2719.94|2717.54|2719.82|2717.42|2720.31|2717.91|2719.57|2717.17|0
1642078200000|2022-01-13 12:50:00|2720.07|2717.67|2718.34|2715.94|2720.07|2717.67|2718.09|2715.69|0
1642078500000|2022-01-13 12:55:00|2718.09|2715.69|2718.83|2716.43|2719.44|2717.04|2718.09|2715.69|0
1642078800000|2022-01-13 13:00:00|2718.59|2716.19|2717.35|2714.95|2719.82|2717.42|2716.61|2714.21|0
1642079100000|2022-01-13 13:05:00|2717.6|2715.2|2716.86|2714.46|2718.09|2715.69|2716.12|2713.72|0
1642079400000|2022-01-13 13:10:00|2717.1|2714.7|2718.58|2716.18|2718.58|2716.18|2716.61|2714.21|0
1642079700000|2022-01-13 13:15:00|2718.34|2715.94|2719.08|2716.68|2719.82|2717.42|2717.84|2715.44|0
1642080000000|2022-01-13 13:20:00|2719.32|2716.92|2719.82|2717.42|2720.56|2718.16|2718.58|2716.18|0
1642080300000|2022-01-13 13:25:00|2720.06|2717.66|2719.32|2716.92|2720.56|2718.16|2719.32|2716.92|0
1642080600000|2022-01-13 13:30:00|2719.08|2716.68|2724.75|2722.35|2726.24|2723.84|2718.45|2716.05|0
1642080900000|2022-01-13 13:35:00|2724.26|2721.86|2723.52|2721.12|2727.72|2725.32|2722.53|2720.13|0
1642081200000|2022-01-13 13:40:00|2723.77|2721.37|2723.27|2720.87|2723.77|2721.37|2722.28|2719.88|0
1642081500000|2022-01-13 13:45:00|2723.52|2721.12|2724.01|2721.61|2725|2722.6|2723.27|2720.87|0
1642081800000|2022-01-13 13:50:00|2724.26|2721.86|2726.48|2724.08|2726.48|2724.08|2724.01|2721.61|0
1642082100000|2022-01-13 13:55:00|2726.23|2723.83|2725.99|2723.59|2727.47|2725.07|2725|2722.6|0
1642082400000|2022-01-13 14:00:00|2726.23|2723.83|2726.97|2724.57|2726.97|2724.57|2725.74|2723.34|0
1642082700000|2022-01-13 14:05:00|2727.22|2724.82|2728.7|2726.3|2728.7|2726.3|2726.97|2724.57|0
1642083000000|2022-01-13 14:10:00|2728.95|2726.55|2727.22|2724.82|2729.44|2727.04|2726.48|2724.08|0
1642083300000|2022-01-13 14:15:00|2726.97|2724.57|2726.23|2723.83|2727.71|2725.31|2725.74|2723.34|0
1642083600000|2022-01-13 14:20:00|2725.98|2723.58|2726.72|2724.32|2727.71|2725.31|2725.98|2723.58|0
1642083900000|2022-01-13 14:25:00|2726.97|2724.57|2727.46|2725.06|2728.45|2726.05|2726.97|2724.57|0
1642084200000|2022-01-13 14:30:00|2727.96|2725.56|2726.72|2724.32|2732.4|2730|2725|2722.6|0
1642084500000|2022-01-13 14:35:00|2726.97|2724.57|2731.49|2729.09|2731.73|2729.33|2723.59|2721.19|0
1642084800000|2022-01-13 14:40:00|2732.23|2729.83|2729.02|2726.62|2733.21|2730.81|2724.82|2722.42|0
1642085100000|2022-01-13 14:45:00|2729.51|2727.11|2729.26|2726.86|2730|2727.6|2726.55|2724.15|0
1642085400000|2022-01-13 14:50:00|2729.51|2727.11|2728.52|2726.12|2730.5|2728.1|2726.05|2723.65|0
1642085700000|2022-01-13 14:55:00|2728.28|2725.88|2729.02|2726.62|2734.45|2732.05|2728.28|2725.88|0
1642086000000|2022-01-13 15:00:00|2729.51|2727.11|2723.58|2721.18|2730.99|2728.59|2723.34|2720.94|0
1642086300000|2022-01-13 15:05:00|2723.83|2721.43|2721.86|2719.46|2724.82|2722.42|2721.11|2718.71|0
1642086600000|2022-01-13 15:10:00|2721.36|2718.96|2717.91|2715.51|2721.36|2718.96|2717.66|2715.26|0
1642086900000|2022-01-13 15:15:00|2717.41|2715.01|2712.97|2710.57|2718.65|2716.25|2711.36|2708.96|0
1642087200000|2022-01-13 15:20:00|2713.71|2711.31|2715.68|2713.28|2716.42|2714.02|2713.21|2710.81|0
1642087500000|2022-01-13 15:25:00|2715.19|2712.79|2717.66|2715.26|2717.66|2715.26|2712.23|2709.83|0
1642087800000|2022-01-13 15:30:00|2717.41|2715.01|2712.23|2709.83|2719.88|2717.48|2710.25|2707.85|0
1642088100000|2022-01-13 15:35:00|2712.72|2710.32|2711.98|2709.58|2714.45|2712.05|2709.51|2707.11|0
1642088400000|2022-01-13 15:40:00|2711.49|2709.09|2710.5|2708.1|2714.2|2711.8|2709.76|2707.36|0
1642088700000|2022-01-13 15:45:00|2710.74|2708.34|2710.74|2708.34|2714.45|2712.05|2708.03|2705.63|0
1642089000000|2022-01-13 15:50:00|2710.5|2708.1|2700.97|2698.57|2710.5|2708.1|2698.4|2696|0
1642089300000|2022-01-13 15:55:00|2701.71|2699.31|2705.91|2703.51|2706.9|2704.5|2701.71|2699.31|0
1642089600000|2022-01-13 16:00:00|2705.66|2703.26|2705.17|2702.77|2709.37|2706.97|2700.97|2698.57|0
1642089900000|2022-01-13 16:05:00|2704.92|2702.52|2706.65|2704.25|2709.37|2706.97|2703.69|2701.29|0
1642090200000|2022-01-13 16:10:00|2706.4|2704|2701.71|2699.31|2706.4|2704|2700.72|2698.32|0
1642090500000|2022-01-13 16:15:00|2701.96|2699.56|2702.45|2700.05|2705.91|2703.51|2701.46|2699.06|0
1642090800000|2022-01-13 16:20:00|2702.7|2700.3|2711.34|2708.94|2711.83|2709.43|2701.96|2699.56|0
1642091100000|2022-01-13 16:25:00|2711.59|2709.19|2715.54|2713.14|2716.28|2713.88|2710.84|2708.44|0
1642091400000|2022-01-13 16:30:00|2715.29|2712.89|2714.79|2712.39|2716.77|2714.37|2712.82|2710.42|0
1642091700000|2022-01-13 16:35:00|2714.55|2712.15|2718.25|2715.85|2718.5|2716.1|2714.55|2712.15|0
1642092000000|2022-01-13 16:40:00|2718|2715.6|2717.26|2714.86|2718.99|2716.59|2716.77|2714.37|0
1642092300000|2022-01-13 16:45:00|2717.51|2715.11|2715.99|2713.59|2718.25|2715.85|2715.74|2713.34|0
1642092600000|2022-01-13 16:50:00|2715.74|2713.34|2717.72|2715.32|2717.96|2715.56|2713.27|2710.87|0
1642092900000|2022-01-13 16:55:00|2717.47|2715.07|2715|2712.6|2717.47|2715.07|2714.51|2712.11|0
1642093200000|2022-01-13 17:00:00|2714.75|2712.35|2705.87|2703.47|2714.75|2712.35|2705.13|2702.73|0
1642093500000|2022-01-13 17:05:00|2705.37|2702.97|2707.35|2704.95|2708.34|2705.94|2704.63|2702.23|0
1642093800000|2022-01-13 17:10:00|2707.6|2705.2|2701.67|2699.27|2707.6|2705.2|2701.67|2699.27|0
1642094100000|2022-01-13 17:15:00|2701.42|2699.02|2688.34|2685.94|2701.42|2699.02|2686.12|2683.72|0
1642094400000|2022-01-13 17:20:00|2687.6|2685.2|2684.64|2682.24|2687.6|2685.2|2678.72|2676.32|0
1642094700000|2022-01-13 17:25:00|2684.39|2681.99|2683.65|2681.25|2687.11|2684.71|2682.42|2680.02|0
1642095000000|2022-01-13 17:30:00|2682.67|2680.27|2688.46|2686.06|2688.7|2686.3|2678.23|2675.83|0
1642095300000|2022-01-13 17:35:00|2688.21|2685.81|2689.38|2686.98|2692.1|2689.7|2685.19|2682.79|0
1642095600000|2022-01-13 17:40:00|2689.87|2687.47|2683|2680.6|2689.87|2687.47|2683|2680.6|0
1642095900000|2022-01-13 17:45:00|2683.25|2680.85|2677.32|2674.92|2686.46|2684.06|2675.59|2673.19|0
1642096200000|2022-01-13 17:50:00|2676.83|2674.43|2677.97|2675.57|2681.68|2679.28|2675.35|2672.95|0
1642096500000|2022-01-13 17:55:00|2678.47|2676.07|2682.49|2680.09|2682.49|2680.09|2677.18|2674.78|0
1642096800000|2022-01-13 18:00:00|2682.25|2679.85|2683.73|2681.33|2684.71|2682.31|2676.19|2673.79|0
1642097100000|2022-01-13 18:05:00|2682.74|2680.34|2687.68|2685.28|2690.39|2687.99|2682.49|2680.09|0
1642097400000|2022-01-13 18:10:00|2687.43|2685.03|2686.19|2683.79|2689.16|2686.76|2683.6|2681.2|0
1642097700000|2022-01-13 18:15:00|2686.69|2684.29|2686.94|2684.54|2690.39|2687.99|2685.21|2682.81|0
1642098000000|2022-01-13 18:20:00|2687.18|2684.78|2692.37|2689.97|2694.34|2691.94|2685.45|2683.05|0
1642098300000|2022-01-13 18:25:00|2692.61|2690.21|2691.13|2688.73|2694.09|2691.69|2686.93|2684.53|0
1642098600000|2022-01-13 18:30:00|2690.64|2688.24|2687.43|2685.03|2690.64|2688.24|2686.93|2684.53|0
1642098900000|2022-01-13 18:35:00|2687.67|2685.27|2688.66|2686.26|2689.9|2687.5|2684.22|2681.82|0
1642099200000|2022-01-13 18:40:00|2688.17|2685.77|2685.45|2683.05|2688.17|2685.77|2684.46|2682.06|0
1642099500000|2022-01-13 18:45:00|2685.7|2683.3|2688.66|2686.26|2689.4|2687|2685.2|2682.8|0
1642099800000|2022-01-13 18:50:00|2688.41|2686.01|2688.91|2686.51|2689.4|2687|2686.44|2684.04|0
1642100100000|2022-01-13 18:55:00|2689.15|2686.75|2692.61|2690.21|2692.86|2690.46|2688.41|2686.01|0
1642100400000|2022-01-13 19:00:00|2692.36|2689.96|2695.57|2693.17|2697.79|2695.39|2690.88|2688.48|0
1642100700000|2022-01-13 19:05:00|2695.82|2693.42|2694.26|2691.86|2696.07|2693.67|2692.28|2689.88|0
1642101000000|2022-01-13 19:10:00|2694.01|2691.61|2689.81|2687.41|2694.01|2691.61|2689.57|2687.17|0
1642101300000|2022-01-13 19:15:00|2690.55|2688.15|2683.89|2681.49|2691.05|2688.65|2681.42|2679.02|0
1642101600000|2022-01-13 19:20:00|2684.14|2681.74|2684.14|2681.74|2685.37|2682.97|2681.67|2679.27|0
1642101900000|2022-01-13 19:25:00|2683.76|2681.36|2680.39|2677.99|2684.38|2681.98|2679.64|2677.24|0
1642102200000|2022-01-13 19:30:00|2680.14|2677.74|2680.63|2678.23|2681.37|2678.97|2675.45|2673.05|0
1642102500000|2022-01-13 19:35:00|2680.88|2678.48|2674.21|2671.81|2681.37|2678.97|2674.21|2671.81|0
1642102800000|2022-01-13 19:40:00|2674.46|2672.06|2677.92|2675.52|2679.15|2676.75|2673.97|2671.57|0
1642103100000|2022-01-13 19:45:00|2677.67|2675.27|2674.95|2672.55|2679.64|2677.24|2674.71|2672.31|0
1642103400000|2022-01-13 19:50:00|2675.2|2672.8|2678.16|2675.76|2678.9|2676.5|2673.97|2671.57|0
1642103700000|2022-01-13 19:55:00|2677.92|2675.52|2679.4|2677|2681.62|2679.22|2677.92|2675.52|0
1642104000000|2022-01-13 20:00:00|2678.16|2675.76|2668.78|2666.38|2678.16|2675.76|2667.05|2664.65|0
1642104300000|2022-01-13 20:05:00|2669.77|2667.37|2667.38|2664.98|2672.24|2669.84|2667.13|2664.73|0
1642104600000|2022-01-13 20:10:00|2667.13|2664.73|2665.41|2663.01|2668.12|2665.72|2662.2|2659.8|0
1642104900000|2022-01-13 20:15:00|2665.16|2662.76|2667.87|2665.47|2670.09|2667.69|2662.69|2660.29|0
1642105200000|2022-01-13 20:20:00|2667.63|2665.23|2664.42|2662.02|2669.35|2666.95|2661.95|2659.55|0
1642105500000|2022-01-13 20:25:00|2663.92|2661.52|2667.87|2665.47|2668.37|2665.97|2662.94|2660.54|0
1642105800000|2022-01-13 20:30:00|2668.86|2666.46|2669.1|2666.7|2671.82|2669.42|2665.9|2663.5|0
1642106100000|2022-01-13 20:35:00|2667.87|2665.47|2657.75|2655.35|2668.36|2665.96|2657.51|2655.11|0
1642106400000|2022-01-13 20:40:00|2658.99|2656.59|2658.25|2655.85|2661.7|2659.3|2657.75|2655.35|0
1642106700000|2022-01-13 20:45:00|2657.51|2655.11|2651.34|2648.94|2658.99|2656.59|2650.35|2647.95|0
1642107000000|2022-01-13 20:50:00|2651.58|2649.18|2645.91|2643.51|2651.83|2649.43|2644.18|2641.78|0
1642107300000|2022-01-13 20:55:00|2644.92|2642.52|2652.82|2650.42|2653.06|2650.66|2641.72|2639.32|0
1642107600000|2022-01-13 21:00:00|2654.3|2651.9|2649.61|2647.21|2656.27|2653.87|2647.88|2645.48|0
1642107900000|2022-01-13 21:05:00|2650.6|2648.2|2649.36|2646.96|2652.32|2649.92|2647.88|2645.48|0
1642108200000|2022-01-13 21:10:00|2649.61|2647.21|2651.09|2648.69|2652.57|2650.17|2647.63|2645.23|0
1642108500000|2022-01-13 21:15:00|2649.31|2646.51|2649.31|2646.51|2651.53|2648.73|2648.57|2645.77|0
1642108800000|2022-01-13 21:20:00|2649.81|2647.01|2648.82|2646.02|2649.81|2647.01|2648.33|2645.53|0
1642109100000|2022-01-13 21:25:00|2649.07|2646.27|2646.6|2643.8|2650.3|2647.5|2645.73|2642.93|0
1642109400000|2022-01-13 21:30:00|2646.85|2644.05|2649.56|2646.76|2649.56|2646.76|2645.86|2643.06|0
1642109700000|2022-01-13 21:35:00|2649.43|2646.63|2650.05|2647.25|2650.91|2648.11|2649.07|2646.27|0
1642110000000|2022-01-13 21:40:00|2650.3|2647.5|2650.05|2647.25|2651.4|2648.6|2649.56|2646.76|0
1642110300000|2022-01-13 21:45:00|2650.17|2647.37|2648.94|2646.14|2651.04|2648.24|2648.08|2645.28|0
1642110600000|2022-01-13 21:50:00|2649.06|2646.26|2650.54|2647.74|2650.54|2647.74|2648.57|2645.77|0
1642110900000|2022-01-13 21:55:00|2650.3|2647.5|2651.65|2648.85|2651.78|2648.98|2650.3|2647.5|0
1642111200000|2022-01-13 22:00:00|2651.99|2649.19|2651.93|2649.13|2651.99|2649.19|2651.6|2648.8|0
1642111500000|2022-01-13 22:05:00|2651.92|2649.12|2651.96|2649.16|2652.29|2649.49|2651.78|2648.98|0
1642111800000|2022-01-13 22:10:00|2651.92|2649.12|2651.96|2649.16|2651.96|2649.16|2651.92|2649.12|0
1642112100000|2022-01-13 22:15:00|2651.99|2649.19|2651.46|2648.66|2651.99|2649.19|2651.32|2648.52|0
1642112400000|2022-01-13 22:20:00|2651.43|2648.63|2651.32|2648.52|2651.54|2648.74|2651.24|2648.44|0
1642112700000|2022-01-13 22:25:00|2651.35|2648.55|2651.32|2648.52|2651.35|2648.55|2651.32|2648.52|0
1642113000000|2022-01-13 22:30:00|2651.35|2648.55|2651.32|2648.52|2651.71|2648.91|2651.17|2648.37|0
1642113300000|2022-01-13 22:35:00|2651.35|2648.55|2651.35|2648.55|2651.35|2648.55|2651.24|2648.44|0
1642113600000|2022-01-13 22:40:00|2651.5|2648.7|2651.5|2648.7|2651.64|2648.84|2651.35|2648.55|0
1642113900000|2022-01-13 22:45:00|2651.54|2648.74|2651.57|2648.77|2651.57|2648.77|2651.43|2648.63|0
1642114200000|2022-01-13 22:50:00|2651.67|2648.87|2651.92|2649.12|2651.99|2649.19|2651.67|2648.87|0
1642114500000|2022-01-13 22:55:00|2651.88|2649.08|2652.03|2649.23|2652.35|2649.55|2651.88|2649.08|0
1642114800000|2022-01-13 23:00:00|2654.36|2651.56|2655.23|2652.43|2656.33|2653.53|2653.99|2651.19|0
1642115100000|2022-01-13 23:05:00|2654.73|2651.93|2654.48|2651.68|2655.23|2652.43|2652.76|2649.96|0
1642115400000|2022-01-13 23:10:00|2654.85|2652.05|2655.72|2652.92|2656.21|2653.41|2654.24|2651.44|0
1642115700000|2022-01-13 23:15:00|2655.47|2652.67|2653.12|2650.32|2655.47|2652.67|2653|2650.2|0
1642116000000|2022-01-13 23:20:00|2652.76|2649.96|2654.24|2651.44|2655.22|2652.42|2652.76|2649.96|0
1642116300000|2022-01-13 23:25:00|2654.36|2651.56|2652.87|2650.07|2654.36|2651.56|2652.26|2649.46|0
1642116600000|2022-01-13 23:30:00|2653|2650.2|2653.99|2651.19|2654.73|2651.93|2652.76|2649.96|0
1642116900000|2022-01-13 23:35:00|2653.74|2650.94|2653.74|2650.94|2654.11|2651.31|2652.26|2649.46|0
1642117200000|2022-01-13 23:40:00|2653.86|2651.06|2654.24|2651.44|2654.98|2652.18|2653.12|2650.32|0
1642117500000|2022-01-13 23:45:00|2653.99|2651.19|2655.59|2652.79|2655.72|2652.92|2653.74|2650.94|0
1642117800000|2022-01-13 23:50:00|2655.47|2652.67|2654.73|2651.93|2655.47|2652.67|2653.74|2650.94|0
1642118100000|2022-01-13 23:55:00|2654.6|2651.8|2654.73|2651.93|2654.73|2651.93|2653|2650.2|0
1642118400000|2022-01-14 00:00:00|2654.23|2651.43|2646.09|2643.29|2655.22|2652.42|2643.62|2640.82|0
1642118700000|2022-01-14 00:05:00|2645.35|2642.55|2650.29|2647.49|2650.53|2647.73|2645.35|2642.55|0
1642119000000|2022-01-14 00:10:00|2649.79|2646.99|2652.01|2649.21|2652.51|2649.71|2649.79|2646.99|0
1642119300000|2022-01-14 00:15:00|2651.76|2648.96|2653.99|2651.19|2655.71|2652.91|2651.02|2648.22|0
1642119600000|2022-01-14 00:20:00|2653.74|2650.94|2653.86|2651.06|2654.23|2651.43|2652.26|2649.46|0
1642119900000|2022-01-14 00:25:00|2653.74|2650.94|2653.12|2650.32|2654.48|2651.68|2652.01|2649.21|0
1642120200000|2022-01-14 00:30:00|2653|2650.2|2651.27|2648.47|2653.61|2650.81|2651.02|2648.22|0
1642120500000|2022-01-14 00:35:00|2651.14|2648.34|2653|2650.2|2656.2|2653.4|2651.02|2648.22|0
1642120800000|2022-01-14 00:40:00|2652.75|2649.95|2654.97|2652.17|2655.58|2652.78|2651.02|2648.22|0
1642121100000|2022-01-14 00:45:00|2655.33|2652.53|2650.03|2647.23|2655.33|2652.53|2649.54|2646.74|0
1642121400000|2022-01-14 00:50:00|2649.79|2646.99|2653.11|2650.31|2653.24|2650.44|2649.05|2646.25|0
1642121700000|2022-01-14 00:55:00|2653.49|2650.69|2653.98|2651.18|2654.23|2651.43|2652.75|2649.95|0
1642122000000|2022-01-14 01:00:00|2653.85|2651.05|2655.71|2652.91|2656.94|2654.14|2652.75|2649.95|0
1642122300000|2022-01-14 01:05:00|2655.95|2653.15|2655.71|2652.91|2655.95|2653.15|2653.98|2651.18|0
1642122600000|2022-01-14 01:10:00|2656.07|2653.27|2653.73|2650.93|2656.32|2653.52|2653.24|2650.44|0
1642122900000|2022-01-14 01:15:00|2653.85|2651.05|2651.27|2648.47|2653.98|2651.18|2651.02|2648.22|0
1642123200000|2022-01-14 01:20:00|2650.77|2647.97|2652.5|2649.7|2652.99|2650.19|2649.54|2646.74|0
1642123500000|2022-01-14 01:25:00|2652.62|2649.82|2649.66|2646.86|2652.75|2649.95|2649.29|2646.49|0
1642123800000|2022-01-14 01:30:00|2649.78|2646.98|2649.04|2646.24|2650.64|2647.84|2647.81|2645.01|0
1642124100000|2022-01-14 01:35:00|2649.54|2646.74|2651.26|2648.46|2652.74|2649.94|2649.04|2646.24|0
1642124400000|2022-01-14 01:40:00|2651.51|2648.71|2647.07|2644.27|2652|2649.2|2646.82|2644.02|0
1642124700000|2022-01-14 01:45:00|2646.33|2643.53|2647.81|2645.01|2648.8|2646|2644.36|2641.56|0
1642125000000|2022-01-14 01:50:00|2648.06|2645.26|2647.43|2644.63|2648.06|2645.26|2646.08|2643.28|0
1642125300000|2022-01-14 01:55:00|2647.31|2644.51|2646.57|2643.77|2648.05|2645.25|2644.85|2642.05|0
1642125600000|2022-01-14 02:00:00|2646.82|2644.02|2647.07|2644.27|2648.55|2645.75|2645.09|2642.29|0
1642125900000|2022-01-14 02:05:00|2647.56|2644.76|2645.95|2643.15|2648.05|2645.25|2645.95|2643.15|0
1642126200000|2022-01-14 02:10:00|2645.83|2643.03|2639.17|2636.37|2646.33|2643.53|2638.68|2635.88|0
1642126500000|2022-01-14 02:15:00|2638.93|2636.13|2638.68|2635.88|2640.41|2637.61|2637.45|2634.65|0
1642126800000|2022-01-14 02:20:00|2638.43|2635.63|2640.65|2637.85|2642.13|2639.33|2638.43|2635.63|0
1642127100000|2022-01-14 02:25:00|2640.9|2638.1|2642.62|2639.82|2642.99|2640.19|2640.4|2637.6|0
1642127400000|2022-01-14 02:30:00|2642.87|2640.07|2644.35|2641.55|2644.96|2642.16|2642.87|2640.07|0
1642127700000|2022-01-14 02:35:00|2644.6|2641.8|2645.58|2642.78|2645.58|2642.78|2644.6|2641.8|0
1642128000000|2022-01-14 02:40:00|2646.08|2643.28|2647.92|2645.12|2648.05|2645.25|2646.08|2643.28|0
1642128300000|2022-01-14 02:45:00|2647.8|2645|2646.08|2643.28|2648.54|2645.74|2645.95|2643.15|0
1642128600000|2022-01-14 02:50:00|2646.32|2643.52|2647.31|2644.51|2648.05|2645.25|2646.32|2643.52|0
1642128900000|2022-01-14 02:55:00|2647.56|2644.76|2649.04|2646.24|2649.04|2646.24|2647.31|2644.51|0
1642129200000|2022-01-14 03:00:00|2648.79|2645.99|2646.19|2643.39|2649.28|2646.48|2646.07|2643.27|0
1642129500000|2022-01-14 03:05:00|2646.07|2643.27|2650.02|2647.22|2651.5|2648.7|2646.07|2643.27|0
1642129800000|2022-01-14 03:10:00|2649.78|2646.98|2648.29|2645.49|2651.26|2648.46|2647.31|2644.51|0
1642130100000|2022-01-14 03:15:00|2648.05|2645.25|2648.54|2645.74|2648.79|2645.99|2647.43|2644.63|0
1642130400000|2022-01-14 03:20:00|2648.66|2645.86|2648.05|2645.25|2649.03|2646.23|2647.06|2644.26|0
1642130700000|2022-01-14 03:25:00|2647.8|2645|2646.81|2644.01|2649.03|2646.23|2646.81|2644.01|0
1642131000000|2022-01-14 03:30:00|2646.57|2643.77|2645.2|2642.4|2647.55|2644.75|2644.1|2641.3|0
1642131300000|2022-01-14 03:35:00|2645.33|2642.53|2645.58|2642.78|2646.57|2643.77|2644.59|2641.79|0
1642131600000|2022-01-14 03:40:00|2645.82|2643.02|2643.6|2640.8|2645.82|2643.02|2643.11|2640.31|0
1642131900000|2022-01-14 03:45:00|2643.36|2640.56|2644.59|2641.79|2644.84|2642.04|2642.86|2640.06|0
1642132200000|2022-01-14 03:50:00|2644.71|2641.91|2644.34|2641.54|2644.71|2641.91|2643.48|2640.68|0
1642132500000|2022-01-14 03:55:00|2644.46|2641.66|2645.58|2642.78|2646.81|2644.01|2644.46|2641.66|0
1642132800000|2022-01-14 04:00:00|2646.19|2643.39|2649.03|2646.23|2650.02|2647.22|2646.19|2643.39|0
1642133100000|2022-01-14 04:05:00|2649.28|2646.48|2651.5|2648.7|2652.24|2649.44|2649.28|2646.48|0
1642133400000|2022-01-14 04:10:00|2651.99|2649.19|2651.74|2648.94|2652.73|2649.93|2651.37|2648.57|0
1642133700000|2022-01-14 04:15:00|2651.61|2648.81|2651.12|2648.32|2652.24|2649.44|2650.87|2648.07|0
1642134000000|2022-01-14 04:20:00|2651|2648.2|2655.69|2652.89|2655.94|2653.14|2651|2648.2|0
1642134300000|2022-01-14 04:25:00|2655.94|2653.14|2654.95|2652.15|2656.18|2653.38|2654.7|2651.9|0
1642134600000|2022-01-14 04:30:00|2655.07|2652.27|2653.96|2651.16|2655.44|2652.64|2653.47|2650.67|0
1642134900000|2022-01-14 04:35:00|2653.83|2651.03|2652.73|2649.93|2654.21|2651.41|2652.48|2649.68|0
1642135200000|2022-01-14 04:40:00|2652.48|2649.68|2652.85|2650.05|2652.85|2650.05|2652.23|2649.43|0
1642135500000|2022-01-14 04:45:00|2652.97|2650.17|2653.09|2650.29|2653.83|2651.03|2652.48|2649.68|0
1642135800000|2022-01-14 04:50:00|2652.97|2650.17|2652.97|2650.17|2653.47|2650.67|2652.35|2649.55|0
1642136100000|2022-01-14 04:55:00|2652.73|2649.93|2653.09|2650.29|2653.09|2650.29|2651.99|2649.19|0
1642136400000|2022-01-14 05:00:00|2653.22|2650.42|2654.45|2651.65|2654.95|2652.15|2653.22|2650.42|0
1642136700000|2022-01-14 05:05:00|2654.57|2651.77|2652.48|2649.68|2654.57|2651.77|2650.75|2647.95|0
1642137000000|2022-01-14 05:10:00|2652.6|2649.8|2652.23|2649.43|2653.22|2650.42|2651.74|2648.94|0
1642137300000|2022-01-14 05:15:00|2652.48|2649.68|2653.83|2651.03|2653.83|2651.03|2652.23|2649.43|0
1642137600000|2022-01-14 05:20:00|2653.96|2651.16|2653.46|2650.66|2653.96|2651.16|2652.72|2649.92|0
1642137900000|2022-01-14 05:25:00|2653.58|2650.78|2653.46|2650.66|2654.94|2652.14|2652.72|2649.92|0
1642138200000|2022-01-14 05:30:00|2653.33|2650.53|2652.23|2649.43|2654.2|2651.4|2652.23|2649.43|0
1642138500000|2022-01-14 05:35:00|2652.1|2649.3|2653.96|2651.16|2654.45|2651.65|2652.1|2649.3|0
1642138800000|2022-01-14 05:40:00|2653.83|2651.03|2653.09|2650.29|2653.96|2651.16|2652.23|2649.43|0
1642139100000|2022-01-14 05:45:00|2653.21|2650.41|2654.2|2651.4|2654.2|2651.4|2652.72|2649.92|0
1642139400000|2022-01-14 05:50:00|2653.95|2651.15|2655.93|2653.13|2655.93|2653.13|2653.71|2650.91|0
1642139700000|2022-01-14 05:55:00|2655.68|2652.88|2656.42|2653.62|2656.67|2653.87|2655.19|2652.39|0
1642140000000|2022-01-14 06:00:00|2656.17|2653.37|2656.29|2653.49|2659.63|2656.83|2656.17|2653.37|0
1642140300000|2022-01-14 06:05:00|2656.42|2653.62|2655.19|2652.39|2656.42|2653.62|2653.71|2650.91|0
1642140600000|2022-01-14 06:10:00|2655.43|2652.63|2658.02|2655.22|2658.27|2655.47|2655.19|2652.39|0
1642140900000|2022-01-14 06:15:00|2658.15|2655.35|2658.89|2656.09|2659.63|2656.83|2658.15|2655.35|0
1642141200000|2022-01-14 06:20:00|2659.01|2656.21|2657.9|2655.1|2661.11|2658.31|2657.16|2654.36|0
1642141500000|2022-01-14 06:25:00|2658.15|2655.35|2659.38|2656.58|2659.63|2656.83|2656.67|2653.87|0
1642141800000|2022-01-14 06:30:00|2659.63|2656.83|2661.35|2658.55|2662.34|2659.54|2659.38|2656.58|0
1642142100000|2022-01-14 06:35:00|2661.11|2658.31|2661.11|2658.31|2661.72|2658.92|2660.37|2657.57|0
1642142400000|2022-01-14 06:40:00|2661.22|2658.42|2661.72|2658.92|2662.59|2659.79|2661.22|2658.42|0
1642142700000|2022-01-14 06:45:00|2661.85|2659.05|2661.35|2658.55|2662.09|2659.29|2660.36|2657.56|0
1642143000000|2022-01-14 06:50:00|2661.11|2658.31|2660.36|2657.56|2661.11|2658.31|2660.12|2657.32|0
1642143300000|2022-01-14 06:55:00|2660.61|2657.81|2660.48|2657.68|2661.1|2658.3|2660.36|2657.56|0
1642143600000|2022-01-14 07:00:00|2660.86|2658.06|2661.35|2658.55|2662.34|2659.54|2660.12|2657.32|0
1642143900000|2022-01-14 07:05:00|2661.72|2658.92|2660.86|2658.06|2662.83|2660.03|2660.61|2657.81|0
1642144200000|2022-01-14 07:10:00|2661.1|2658.3|2662.34|2659.54|2662.83|2660.03|2660.36|2657.56|0
1642144500000|2022-01-14 07:15:00|2662.46|2659.66|2664.06|2661.26|2664.56|2661.76|2662.34|2659.54|0
1642144800000|2022-01-14 07:20:00|2664.18|2661.38|2663.69|2660.89|2665.3|2662.5|2663.44|2660.64|0
1642145100000|2022-01-14 07:25:00|2663.82|2661.02|2662.34|2659.54|2664.06|2661.26|2661.84|2659.04|0
1642145400000|2022-01-14 07:30:00|2662.09|2659.29|2657.89|2655.09|2662.09|2659.29|2657.4|2654.6|0
1642145700000|2022-01-14 07:35:00|2658.01|2655.21|2656.17|2653.37|2659.62|2656.82|2656.17|2653.37|0
1642146000000|2022-01-14 07:40:00|2656.66|2653.86|2656.16|2653.36|2657.65|2654.85|2654.19|2651.39|0
1642146300000|2022-01-14 07:45:00|2656.66|2653.86|2655.42|2652.62|2656.9|2654.1|2654.68|2651.88|0
1642146600000|2022-01-14 07:50:00|2655.18|2652.38|2653.94|2651.14|2655.42|2652.62|2653.45|2650.65|0
1642146900000|2022-01-14 07:55:00|2653.7|2650.9|2653.7|2650.9|2654.44|2651.64|2652.22|2649.42|0
1642147200000|2022-01-14 08:00:00|2653.2|2650.4|2650.73|2647.93|2656.9|2654.1|2649.87|2647.07|0
1642147500000|2022-01-14 08:05:00|2650.41|2648.01|2653.25|2650.85|2654.48|2652.08|2650.41|2648.01|0
1642147800000|2022-01-14 08:10:00|2653.49|2651.09|2655.96|2653.56|2657.44|2655.04|2652.26|2649.86|0
1642148100000|2022-01-14 08:15:00|2655.83|2653.43|2662|2659.6|2663.12|2660.72|2655.83|2653.43|0
1642148400000|2022-01-14 08:20:00|2661.64|2659.24|2663.36|2660.96|2663.61|2661.21|2660.16|2657.76|0
1642148700000|2022-01-14 08:25:00|2663.61|2661.21|2662.13|2659.73|2664.22|2661.82|2661.14|2658.74|0
1642149000000|2022-01-14 08:30:00|2661.88|2659.48|2662.74|2660.34|2664.35|2661.95|2661.39|2658.99|0
1642149300000|2022-01-14 08:35:00|2662.87|2660.47|2661.88|2659.48|2664.6|2662.2|2661.14|2658.74|0
1642149600000|2022-01-14 08:40:00|2661.64|2659.24|2658.43|2656.03|2662.13|2659.73|2658.18|2655.78|0
1642149900000|2022-01-14 08:45:00|2658.18|2655.78|2654.73|2652.33|2658.92|2656.52|2654.48|2652.08|0
1642150200000|2022-01-14 08:50:00|2654.97|2652.57|2653.86|2651.46|2656.95|2654.55|2651.27|2648.87|0
1642150500000|2022-01-14 08:55:00|2653.74|2651.34|2653.74|2651.34|2656.7|2654.3|2651.76|2649.36|0
1642150800000|2022-01-14 09:00:00|2654.72|2652.32|2658.92|2656.52|2659.28|2656.88|2653.74|2651.34|0
1642151100000|2022-01-14 09:05:00|2658.67|2656.27|2656.45|2654.05|2659.41|2657.01|2655.46|2653.06|0
1642151400000|2022-01-14 09:10:00|2656.32|2653.92|2658.92|2656.52|2658.92|2656.52|2653.49|2651.09|0
1642151700000|2022-01-14 09:15:00|2658.67|2656.27|2660.4|2658|2661.14|2658.74|2657.44|2655.04|0
1642152000000|2022-01-14 09:20:00|2660.89|2658.49|2661.38|2658.98|2662.87|2660.47|2660.4|2658|0
1642152300000|2022-01-14 09:25:00|2661.14|2658.74|2660.64|2658.24|2661.38|2658.98|2656.45|2654.05|0
1642152600000|2022-01-14 09:30:00|2661.01|2658.61|2664.59|2662.19|2664.96|2662.56|2660.89|2658.49|0
1642152900000|2022-01-14 09:35:00|2665.09|2662.69|2664.59|2662.19|2665.58|2663.18|2663.85|2661.45|0
1642153200000|2022-01-14 09:40:00|2664.84|2662.44|2662.98|2660.58|2664.84|2662.44|2662.62|2660.22|0
1642153500000|2022-01-14 09:45:00|2663.11|2660.71|2660.64|2658.24|2663.36|2660.96|2660.15|2657.75|0
1642153800000|2022-01-14 09:50:00|2660.39|2657.99|2659.65|2657.25|2661.88|2659.48|2658.17|2655.77|0
1642154100000|2022-01-14 09:55:00|2659.41|2657.01|2660.39|2657.99|2662.12|2659.72|2658.91|2656.51|0
1642154400000|2022-01-14 10:00:00|2660.64|2658.24|2657.43|2655.03|2660.89|2658.49|2657.43|2655.03|0
1642154700000|2022-01-14 10:05:00|2657.68|2655.28|2659.9|2657.5|2660.89|2658.49|2657.68|2655.28|0
1642155000000|2022-01-14 10:10:00|2660.02|2657.62|2658.42|2656.02|2661.13|2658.73|2658.29|2655.89|0
1642155300000|2022-01-14 10:15:00|2658.17|2655.77|2656.94|2654.54|2658.91|2656.51|2656.44|2654.04|0
1642155600000|2022-01-14 10:20:00|2657.18|2654.78|2657.43|2655.03|2659.16|2656.76|2656.69|2654.29|0
1642155900000|2022-01-14 10:25:00|2657.68|2655.28|2654.59|2652.19|2657.68|2655.28|2654.22|2651.82|0
1642156200000|2022-01-14 10:30:00|2654.22|2651.82|2654.22|2651.82|2654.96|2652.56|2651.51|2649.11|0
1642156500000|2022-01-14 10:35:00|2654.34|2651.94|2656.31|2653.91|2656.44|2654.04|2653.23|2650.83|0
1642156800000|2022-01-14 10:40:00|2656.2|2653.8|2656.94|2654.54|2657.18|2654.78|2655.45|2653.05|0
1642157100000|2022-01-14 10:45:00|2656.44|2654.04|2658.66|2656.26|2659.4|2657|2655.95|2653.55|0
1642157400000|2022-01-14 10:50:00|2659.03|2656.63|2657.67|2655.27|2659.16|2656.76|2656.44|2654.04|0
1642157700000|2022-01-14 10:55:00|2657.79|2655.39|2657.67|2655.27|2658.91|2656.51|2657.67|2655.27|0
1642158000000|2022-01-14 11:00:00|2657.43|2655.03|2659.89|2657.49|2660.63|2658.23|2657.43|2655.03|0
1642158300000|2022-01-14 11:05:00|2660.39|2657.99|2659.15|2656.75|2660.88|2658.48|2658.41|2656.01|0
1642158600000|2022-01-14 11:10:00|2658.91|2656.51|2659.52|2657.12|2660.63|2658.23|2658.91|2656.51|0
1642158900000|2022-01-14 11:15:00|2659.65|2657.25|2658.66|2656.26|2659.89|2657.49|2657.43|2655.03|0
1642159200000|2022-01-14 11:20:00|2658.78|2656.38|2656.68|2654.28|2660.14|2657.74|2656.68|2654.28|0
1642159500000|2022-01-14 11:25:00|2656.93|2654.53|2657.18|2654.78|2657.67|2655.27|2655.94|2653.54|0
1642159800000|2022-01-14 11:30:00|2657.42|2655.02|2655.82|2653.42|2657.54|2655.14|2655.2|2652.8|0
1642160100000|2022-01-14 11:35:00|2655.7|2653.3|2653.72|2651.32|2657.42|2655.02|2652.98|2650.58|0
1642160400000|2022-01-14 11:40:00|2653.48|2651.08|2654.22|2651.82|2654.71|2652.31|2651.25|2648.85|0
1642160700000|2022-01-14 11:45:00|2653.59|2651.19|2654.33|2651.93|2654.46|2652.06|2652.73|2650.33|0
1642161000000|2022-01-14 11:50:00|2654.46|2652.06|2653.35|2650.95|2654.46|2652.06|2652.24|2649.84|0
1642161300000|2022-01-14 11:55:00|2653.47|2651.07|2650.76|2648.36|2654.09|2651.69|2649.28|2646.88|0
1642161600000|2022-01-14 12:00:00|2650.27|2647.87|2646.07|2643.67|2651.25|2648.85|2645.82|2643.42|0
1642161900000|2022-01-14 12:05:00|2645.82|2643.42|2641.14|2638.74|2647.3|2644.9|2640.4|2638|0
1642162200000|2022-01-14 12:10:00|2641.38|2638.98|2644.84|2642.44|2645.33|2642.93|2640.76|2638.36|0
1642162500000|2022-01-14 12:15:00|2644.34|2641.94|2643.36|2640.96|2646.44|2644.04|2643.36|2640.96|0
1642162800000|2022-01-14 12:20:00|2643.85|2641.45|2645.82|2643.42|2647.8|2645.4|2642.62|2640.22|0
1642163100000|2022-01-14 12:25:00|2645.58|2643.18|2639.65|2637.25|2646.56|2644.16|2639.65|2637.25|0
1642163400000|2022-01-14 12:30:00|2639.41|2637.01|2641.87|2639.47|2641.88|2639.48|2639.16|2636.76|0
1642163700000|2022-01-14 12:35:00|2641.63|2639.23|2637.55|2635.15|2642.24|2639.84|2637.43|2635.03|0
1642164000000|2022-01-14 12:40:00|2637.43|2635.03|2632.07|2629.67|2637.43|2635.03|2630.76|2628.36|0
1642164300000|2022-01-14 12:45:00|2632.31|2629.91|2633.55|2631.15|2635.27|2632.87|2632.07|2629.67|0
1642164600000|2022-01-14 12:50:00|2633.67|2631.27|2631.57|2629.17|2634.41|2632.01|2630.83|2628.43|0
1642164900000|2022-01-14 12:55:00|2631.33|2628.93|2618.01|2615.61|2632.07|2629.67|2618.01|2615.61|0
1642165200000|2022-01-14 13:00:00|2618.75|2616.35|2620.55|2618.15|2621.22|2618.82|2612.67|2610.27|0
1642165500000|2022-01-14 13:05:00|2620.43|2618.03|2620.05|2617.65|2622.02|2619.62|2617.22|2614.82|0
1642165800000|2022-01-14 13:10:00|2619.8|2617.4|2616.1|2613.7|2622.27|2619.87|2615.36|2612.96|0
1642166100000|2022-01-14 13:15:00|2616.35|2613.95|2621.28|2618.88|2624.49|2622.09|2616.35|2613.95|0
1642166400000|2022-01-14 13:20:00|2621.53|2619.13|2623.75|2621.35|2623.99|2621.59|2620.29|2617.89|0
1642166700000|2022-01-14 13:25:00|2623.25|2620.85|2622.88|2620.48|2623.99|2621.59|2619.8|2617.4|0
1642167000000|2022-01-14 13:30:00|2623.01|2620.61|2620.05|2617.65|2623.99|2621.59|2616.35|2613.95|0
1642167300000|2022-01-14 13:35:00|2619.8|2617.4|2616.1|2613.7|2620.54|2618.14|2615.36|2612.96|0
1642167600000|2022-01-14 13:40:00|2616.35|2613.95|2612.89|2610.49|2619.31|2616.91|2611.41|2609.01|0
1642167900000|2022-01-14 13:45:00|2613.63|2611.23|2611.91|2609.51|2616.59|2614.19|2609.93|2607.53|0
1642168200000|2022-01-14 13:50:00|2611.41|2609.01|2609.32|2606.92|2611.66|2609.26|2606.24|2603.84|0
1642168500000|2022-01-14 13:55:00|2609.56|2607.16|2613.01|2610.61|2613.01|2610.61|2606.85|2604.45|0
1642168800000|2022-01-14 14:00:00|2612.27|2609.87|2613.51|2611.11|2613.75|2611.35|2609.07|2606.67|0
1642169100000|2022-01-14 14:05:00|2613.75|2611.35|2616.83|2614.43|2618.68|2616.28|2613.75|2611.35|0
1642169400000|2022-01-14 14:10:00|2617.07|2614.67|2618.31|2615.91|2620.28|2617.88|2615.84|2613.44|0
1642169700000|2022-01-14 14:15:00|2618.06|2615.66|2619.05|2616.65|2622|2619.6|2616.33|2613.93|0
1642170000000|2022-01-14 14:20:00|2618.55|2616.15|2618.8|2616.4|2620.28|2617.88|2615.84|2613.44|0
1642170300000|2022-01-14 14:25:00|2618.55|2616.15|2617.56|2615.16|2621.51|2619.11|2617.32|2614.92|0
1642170600000|2022-01-14 14:30:00|2618.06|2615.66|2616.58|2614.18|2622.99|2620.59|2614.36|2611.96|0
1642170900000|2022-01-14 14:35:00|2617.32|2614.92|2634.09|2631.69|2637.54|2635.14|2614.6|2612.2|0
1642171200000|2022-01-14 14:40:00|2633.84|2631.44|2635.08|2632.68|2638.53|2636.13|2628.66|2626.26|0
1642171500000|2022-01-14 14:45:00|2634.58|2632.18|2634.09|2631.69|2643.96|2641.56|2632.86|2630.46|0
1642171800000|2022-01-14 14:50:00|2634.45|2632.05|2642.48|2640.08|2642.48|2640.08|2632.85|2630.45|0
1642172100000|2022-01-14 14:55:00|2642.23|2639.83|2649.88|2647.48|2651.36|2648.96|2641.49|2639.09|0
1642172400000|2022-01-14 15:00:00|2650.73|2648.33|2639.52|2637.12|2651.6|2649.2|2635.08|2632.68|0
1642172700000|2022-01-14 15:05:00|2639.76|2637.36|2644.7|2642.3|2648.15|2645.75|2639.76|2637.36|0
1642173000000|2022-01-14 15:10:00|2644.45|2642.05|2639.27|2636.87|2649.88|2647.48|2638.78|2636.38|0
1642173300000|2022-01-14 15:15:00|2640.26|2637.86|2653.58|2651.18|2654.07|2651.67|2640.26|2637.86|0
1642173600000|2022-01-14 15:20:00|2653.33|2650.93|2638.04|2635.64|2653.33|2650.93|2638.04|2635.64|0
1642173900000|2022-01-14 15:25:00|2638.28|2635.88|2637.05|2634.65|2641|2638.6|2633.1|2630.7|0
1642174200000|2022-01-14 15:30:00|2636.8|2634.4|2638.28|2635.88|2638.28|2635.88|2630.88|2628.48|0
1642174500000|2022-01-14 15:35:00|2638.53|2636.13|2632.36|2629.96|2638.77|2636.37|2627.92|2625.52|0
1642174800000|2022-01-14 15:40:00|2632.85|2630.45|2627.75|2625.35|2632.85|2630.45|2626.39|2623.99|0
1642175100000|2022-01-14 15:45:00|2628.49|2626.09|2632.93|2630.53|2636.14|2633.74|2626.52|2624.12|0
1642175400000|2022-01-14 15:50:00|2633.43|2631.03|2629.73|2627.33|2634.66|2632.26|2624.79|2622.39|0
1642175700000|2022-01-14 15:55:00|2628.74|2626.34|2632.44|2630.04|2633.05|2630.65|2626.52|2624.12|0
1642176000000|2022-01-14 16:00:00|2632.93|2630.53|2628.74|2626.34|2639.59|2637.19|2624.79|2622.39|0
1642176300000|2022-01-14 16:05:00|2627.26|2624.86|2620.6|2618.2|2627.26|2624.86|2620.11|2617.71|0
1642176600000|2022-01-14 16:10:00|2619.86|2617.46|2618.63|2616.23|2622.82|2620.42|2617.39|2614.99|0
1642176900000|2022-01-14 16:15:00|2617.89|2615.49|2615.91|2613.51|2619.37|2616.97|2613.94|2611.54|0
1642177200000|2022-01-14 16:20:00|2616.41|2614.01|2620.51|2618.11|2621|2618.6|2614.33|2611.93|0
1642177500000|2022-01-14 16:25:00|2620.76|2618.36|2620.63|2618.23|2626.67|2624.27|2619.03|2616.63|0
1642177800000|2022-01-14 16:30:00|2621|2618.6|2623.96|2621.56|2627.17|2624.77|2617.55|2615.15|0
1642178100000|2022-01-14 16:35:00|2624.21|2621.81|2628.4|2626|2630.62|2628.22|2623.71|2621.31|0
1642178400000|2022-01-14 16:40:00|2629.39|2626.99|2631.61|2629.21|2634.81|2632.41|2627.17|2624.77|0
1642178700000|2022-01-14 16:45:00|2632.35|2629.95|2636.72|2634.32|2639.43|2637.03|2631.36|2628.96|0
1642179000000|2022-01-14 16:50:00|2637.21|2634.81|2636.72|2634.32|2638.94|2636.54|2634.75|2632.35|0
1642179300000|2022-01-14 16:55:00|2636.47|2634.07|2635.48|2633.08|2638.94|2636.54|2634.5|2632.1|0
1642179600000|2022-01-14 17:00:00|2634.74|2632.34|2630.55|2628.15|2637.46|2635.06|2630.3|2627.9|0
1642179900000|2022-01-14 17:05:00|2630.8|2628.4|2635.48|2633.08|2635.98|2633.58|2630.55|2628.15|0
1642180200000|2022-01-14 17:10:00|2635.73|2633.33|2630.3|2627.9|2638.69|2636.29|2629.32|2626.92|0
1642180500000|2022-01-14 17:15:00|2630.55|2628.15|2631.04|2628.64|2633.02|2630.62|2629.56|2627.16|0
1642180800000|2022-01-14 17:20:00|2630.8|2628.4|2625.12|2622.72|2631.04|2628.64|2624.87|2622.47|0
1642181100000|2022-01-14 17:25:00|2625.37|2622.97|2629.56|2627.16|2630.3|2627.9|2624.13|2621.73|0
1642181400000|2022-01-14 17:30:00|2629.07|2626.67|2630.55|2628.15|2631.29|2628.89|2627.59|2625.19|0
1642181700000|2022-01-14 17:35:00|2631.29|2628.89|2630.55|2628.15|2634.99|2632.59|2630.05|2627.65|0
1642182000000|2022-01-14 17:40:00|2630.79|2628.39|2626.22|2623.82|2630.79|2628.39|2625.12|2622.72|0
1642182300000|2022-01-14 17:45:00|2625.86|2623.46|2618.71|2616.31|2626.11|2623.71|2616.73|2614.33|0
1642182600000|2022-01-14 17:50:00|2618.46|2616.06|2616.24|2613.84|2619.94|2617.54|2614.51|2612.11|0
1642182900000|2022-01-14 17:55:00|2615.99|2613.59|2612.31|2609.91|2616.49|2614.09|2611.32|2608.92|0
1642183200000|2022-01-14 18:00:00|2612.06|2609.66|2615.76|2613.36|2617.49|2615.09|2610.09|2607.69|0
1642183500000|2022-01-14 18:05:00|2615.51|2613.11|2612.06|2609.66|2616.99|2614.59|2611.32|2608.92|0
1642183800000|2022-01-14 18:10:00|2611.81|2609.41|2614.77|2612.37|2615.76|2613.36|2608.36|2605.96|0
1642184100000|2022-01-14 18:15:00|2615.02|2612.62|2614.03|2611.63|2616.75|2614.35|2612.31|2609.91|0
1642184400000|2022-01-14 18:20:00|2613.54|2611.14|2605.89|2603.49|2613.54|2611.14|2605.4|2603|0
1642184700000|2022-01-14 18:25:00|2606.01|2603.61|2610.72|2608.32|2610.72|2608.32|2606.01|2603.61|0
1642185000000|2022-01-14 18:30:00|2610.48|2608.08|2607.27|2604.87|2613.68|2611.28|2606.28|2603.88|0
1642185300000|2022-01-14 18:35:00|2607.52|2605.12|2609.73|2607.33|2611.22|2608.82|2606.04|2603.64|0
1642185600000|2022-01-14 18:40:00|2610.23|2607.83|2617.14|2614.74|2617.88|2615.48|2608.75|2606.35|0
1642185900000|2022-01-14 18:45:00|2616.64|2614.24|2615.9|2613.5|2617.63|2615.23|2612.69|2610.29|0
1642186200000|2022-01-14 18:50:00|2615.65|2613.25|2620.35|2617.95|2621.33|2618.93|2615.16|2612.76|0
1642186500000|2022-01-14 18:55:00|2620.1|2617.7|2625.63|2623.23|2627.11|2624.71|2619.61|2617.21|0
1642186800000|2022-01-14 19:00:00|2625.88|2623.48|2627.6|2625.2|2631.55|2629.15|2625.14|2622.74|0
1642187100000|2022-01-14 19:05:00|2627.36|2624.96|2625.63|2623.23|2628.34|2625.94|2623.66|2621.26|0
1642187400000|2022-01-14 19:10:00|2625.38|2622.98|2626.62|2624.22|2626.86|2624.46|2621.68|2619.28|0
1642187700000|2022-01-14 19:15:00|2627.11|2624.71|2626.86|2624.46|2629.08|2626.68|2624.15|2621.75|0
1642188000000|2022-01-14 19:20:00|2626.62|2624.22|2630.07|2627.67|2630.56|2628.16|2625.63|2623.23|0
1642188300000|2022-01-14 19:25:00|2630.32|2627.92|2620.94|2618.54|2631.8|2629.4|2620.94|2618.54|0
1642188600000|2022-01-14 19:30:00|2621.19|2618.79|2631.55|2629.15|2631.8|2629.4|2620.69|2618.29|0
1642188900000|2022-01-14 19:35:00|2631.06|2628.66|2633.77|2631.37|2636.73|2634.33|2630.56|2628.16|0
1642189200000|2022-01-14 19:40:00|2633.52|2631.12|2626.86|2624.46|2633.52|2631.12|2626.86|2624.46|0
1642189500000|2022-01-14 19:45:00|2627.85|2625.45|2631.05|2628.65|2633.52|2631.12|2627.11|2624.71|0
1642189800000|2022-01-14 19:50:00|2631.3|2628.9|2632.04|2629.64|2635.74|2633.34|2630.81|2628.41|0
1642190100000|2022-01-14 19:55:00|2632.29|2629.89|2628.83|2626.43|2634.26|2631.86|2628.83|2626.43|0
1642190400000|2022-01-14 20:00:00|2628.59|2626.19|2636.98|2634.58|2638.95|2636.55|2628.59|2626.19|0
1642190700000|2022-01-14 20:05:00|2637.22|2634.82|2630.81|2628.41|2638.7|2636.3|2630.56|2628.16|0
1642191000000|2022-01-14 20:10:00|2631.05|2628.65|2634.26|2631.86|2636.48|2634.08|2630.43|2628.03|0
1642191300000|2022-01-14 20:15:00|2633.77|2631.37|2642.86|2640.46|2644.13|2641.73|2632.53|2630.13|0
1642191600000|2022-01-14 20:20:00|2643.35|2640.95|2646.81|2644.41|2648.04|2645.64|2642.12|2639.72|0
1642191900000|2022-01-14 20:25:00|2646.07|2643.67|2642.36|2639.96|2646.81|2644.41|2642.36|2639.96|0
1642192200000|2022-01-14 20:30:00|2642.61|2640.21|2648.29|2645.89|2649.03|2646.63|2642.61|2640.21|0
1642192500000|2022-01-14 20:35:00|2647.79|2645.39|2649.52|2647.12|2651|2648.6|2646.31|2643.91|0
1642192800000|2022-01-14 20:40:00|2648.9|2646.5|2651.14|2648.74|2651.88|2649.48|2646.8|2644.4|0
1642193100000|2022-01-14 20:45:00|2651.38|2648.98|2649.16|2646.76|2653.85|2651.45|2645.21|2642.81|0
1642193400000|2022-01-14 20:50:00|2649.53|2647.13|2653.36|2650.96|2655.33|2652.93|2648.67|2646.27|0
1642193700000|2022-01-14 20:55:00|2652.87|2650.47|2651.88|2649.48|2655.33|2652.93|2648.42|2646.02|0
1642194000000|2022-01-14 21:00:00|2652.12|2649.72|2656.57|2654.17|2657.56|2655.16|2652.12|2649.72|0
1642194300000|2022-01-14 21:05:00|2655.83|2653.43|2656.32|2653.92|2657.06|2654.66|2654.59|2652.19|0
1642194600000|2022-01-14 21:10:00|2656.57|2654.17|2657.55|2655.15|2658.79|2656.39|2656.32|2653.92|0
1642492800000|2022-01-18 08:00:00|2626.13|2623.33|2628.6|2625.8|2630.57|2627.77|2626.13|2623.33|0
1642493100000|2022-01-18 08:05:00|2627.78|2625.38|2623.95|2621.55|2628.15|2625.75|2623.95|2621.55|0
1642493400000|2022-01-18 08:10:00|2623.46|2621.06|2616.3|2613.9|2623.46|2621.06|2614.82|2612.42|0
1642493700000|2022-01-18 08:15:00|2616.06|2613.66|2611.08|2608.68|2616.06|2613.66|2609.39|2606.99|0
1642494000000|2022-01-18 08:20:00|2611.57|2609.17|2609.1|2606.7|2612.55|2610.15|2607.37|2604.97|0
1642494300000|2022-01-18 08:25:00|2608.97|2606.57|2605.97|2603.57|2610.79|2608.39|2603.75|2601.35|0
1642494600000|2022-01-18 08:30:00|2605.61|2603.21|2607.94|2605.54|2608.07|2605.67|2603.88|2601.48|0
1642494900000|2022-01-18 08:35:00|2607.82|2605.42|2609.3|2606.9|2610.54|2608.14|2606.84|2604.44|0
1642495200000|2022-01-18 08:40:00|2609.18|2606.78|2610.78|2608.38|2611.28|2608.88|2606.34|2603.94|0
1642495500000|2022-01-18 08:45:00|2610.9|2608.5|2611.52|2609.12|2611.52|2609.12|2608.81|2606.41|0
1642495800000|2022-01-18 08:50:00|2611.28|2608.88|2613|2610.6|2613|2610.6|2610.29|2607.89|0
1642496100000|2022-01-18 08:55:00|2612.76|2610.36|2611.15|2608.75|2612.76|2610.36|2610.78|2608.38|0
1642496400000|2022-01-18 09:00:00|2611.03|2608.63|2608.81|2606.41|2612.26|2609.86|2608.07|2605.67|0
1642496700000|2022-01-18 09:05:00|2609.06|2606.66|2604.61|2602.21|2609.06|2606.66|2601.66|2599.26|0
1642497000000|2022-01-18 09:10:00|2604.37|2601.97|2603.38|2600.98|2605.35|2602.95|2602.39|2599.99|0
1642497300000|2022-01-18 09:15:00|2603.25|2600.85|2599.43|2597.03|2603.38|2600.98|2596.72|2594.32|0
1642497600000|2022-01-18 09:20:00|2598.57|2596.17|2592.89|2590.49|2599.93|2597.53|2591.3|2588.9|0
1642497900000|2022-01-18 09:25:00|2593.02|2590.62|2595.85|2593.45|2596.47|2594.07|2590.8|2588.4|0
1642498200000|2022-01-18 09:30:00|2595.73|2593.33|2594.87|2592.47|2597.95|2595.55|2594.87|2592.47|0
1642498500000|2022-01-18 09:35:00|2594.5|2592.1|2594.25|2591.85|2595.98|2593.58|2591.79|2589.39|0
1642498800000|2022-01-18 09:40:00|2594.5|2592.1|2595.85|2593.45|2595.98|2593.58|2589.81|2587.41|0
1642499100000|2022-01-18 09:45:00|2595.49|2593.09|2599.8|2597.4|2600.17|2597.77|2594.99|2592.59|0
1642499400000|2022-01-18 09:50:00|2599.92|2597.52|2601.4|2599|2602.39|2599.99|2599.68|2597.28|0
1642499700000|2022-01-18 09:55:00|2601.52|2599.12|2599.18|2596.78|2601.65|2599.25|2598.2|2595.8|0
1642500000000|2022-01-18 10:00:00|2598.94|2596.54|2600.66|2598.26|2602.88|2600.48|2598.94|2596.54|0
1642500300000|2022-01-18 10:05:00|2600.42|2598.02|2600.91|2598.51|2601.65|2599.25|2599.18|2596.78|0
1642500600000|2022-01-18 10:10:00|2601.16|2598.76|2604.36|2601.96|2604.61|2602.21|2600.91|2598.51|0
1642500900000|2022-01-18 10:15:00|2604.12|2601.72|2601.16|2598.76|2604.36|2601.96|2600.17|2597.77|0
1642501200000|2022-01-18 10:20:00|2601.4|2599|2603.87|2601.47|2603.87|2601.47|2600.91|2598.51|0
1642501500000|2022-01-18 10:25:00|2604.36|2601.96|2606.09|2603.69|2606.83|2604.43|2603.87|2601.47|0
1642501800000|2022-01-18 10:30:00|2606.83|2604.43|2604.11|2601.71|2607.07|2604.67|2603.87|2601.47|0
1642502100000|2022-01-18 10:35:00|2604.23|2601.83|2601.46|2599.06|2604.85|2602.45|2600.72|2598.32|0
1642502400000|2022-01-18 10:40:00|2601.71|2599.31|2600.72|2598.32|2601.96|2599.56|2598.75|2596.35|0
1642502700000|2022-01-18 10:45:00|2600.6|2598.2|2599.86|2597.46|2602.2|2599.8|2597.14|2594.74|0
1642503000000|2022-01-18 10:50:00|2599.62|2597.22|2602.08|2599.68|2603.56|2601.16|2599.62|2597.22|0
1642503300000|2022-01-18 10:55:00|2602.2|2599.8|2602.33|2599.93|2602.58|2600.18|2600.11|2597.71|0
1642503600000|2022-01-18 11:00:00|2602.82|2600.42|2597.4|2595|2602.82|2600.42|2596.66|2594.26|0
1642503900000|2022-01-18 11:05:00|2597.15|2594.75|2599.12|2596.72|2601.1|2598.7|2596.41|2594.01|0
1642504200000|2022-01-18 11:10:00|2598.88|2596.48|2597.51|2595.11|2600.11|2597.71|2595.92|2593.52|0
1642504500000|2022-01-18 11:15:00|2597.4|2595|2601.1|2598.7|2601.84|2599.44|2597.4|2595|0
1642504800000|2022-01-18 11:20:00|2601.59|2599.19|2598.99|2596.59|2601.84|2599.44|2598.88|2596.48|0
1642505100000|2022-01-18 11:25:00|2598.88|2596.48|2600.35|2597.95|2601.34|2598.94|2597.4|2595|0
1642505400000|2022-01-18 11:30:00|2599.86|2597.46|2599.61|2597.21|2601.83|2599.43|2597.64|2595.24|0
1642505700000|2022-01-18 11:35:00|2599.86|2597.46|2601.83|2599.43|2603.31|2600.91|2599.61|2597.21|0
1642506000000|2022-01-18 11:40:00|2602.33|2599.93|2602.82|2600.42|2603.31|2600.91|2600.85|2598.45|0
1642506300000|2022-01-18 11:45:00|2603.07|2600.67|2603.56|2601.16|2604.79|2602.39|2602.57|2600.17|0
1642506600000|2022-01-18 11:50:00|2603.31|2600.91|2600.96|2598.56|2603.56|2601.16|2600.35|2597.95|0
1642506900000|2022-01-18 11:55:00|2601.21|2598.81|2602.32|2599.92|2603.06|2600.66|2601.09|2598.69|0
1642507200000|2022-01-18 12:00:00|2602.57|2600.17|2604.66|2602.26|2605.9|2603.5|2602.57|2600.17|0
1642507500000|2022-01-18 12:05:00|2604.54|2602.14|2607.01|2604.61|2607.01|2604.61|2603.56|2601.16|0
1642507800000|2022-01-18 12:10:00|2606.76|2604.36|2605.78|2603.38|2606.76|2604.36|2604.3|2601.9|0
1642508100000|2022-01-18 12:15:00|2605.53|2603.13|2606.27|2603.87|2606.76|2604.36|2605.04|2602.64|0
1642508400000|2022-01-18 12:20:00|2606.52|2604.12|2606.27|2603.87|2609.97|2607.57|2604.54|2602.14|0
1642508700000|2022-01-18 12:25:00|2606.52|2604.12|2609.48|2607.08|2609.48|2607.08|2606.52|2604.12|0
1642509000000|2022-01-18 12:30:00|2609.23|2606.83|2605.28|2602.88|2609.72|2607.32|2604.54|2602.14|0
1642509300000|2022-01-18 12:35:00|2605.53|2603.13|2607.01|2604.61|2607.5|2605.1|2604.54|2602.14|0
1642509600000|2022-01-18 12:40:00|2606.76|2604.36|2606.51|2604.11|2607.01|2604.61|2605.28|2602.88|0
1642509900000|2022-01-18 12:45:00|2606.27|2603.87|2610.95|2608.55|2613.17|2610.77|2606.27|2603.87|0
1642510200000|2022-01-18 12:50:00|2610.71|2608.31|2611.45|2609.05|2613.05|2610.65|2610.46|2608.06|0
1642510500000|2022-01-18 12:55:00|2611.69|2609.29|2612.43|2610.03|2613.54|2611.14|2611.2|2608.8|0
1642510800000|2022-01-18 13:00:00|2612.93|2610.53|2610.21|2607.81|2613.04|2610.64|2609.72|2607.32|0
1642511100000|2022-01-18 13:05:00|2609.72|2607.32|2609.47|2607.07|2611.2|2608.8|2609.47|2607.07|0
1642511400000|2022-01-18 13:10:00|2609.72|2607.32|2609.47|2607.07|2610.46|2608.06|2608.98|2606.58|0
1642511700000|2022-01-18 13:15:00|2609.22|2606.82|2603.8|2601.4|2609.22|2606.82|2602.81|2600.41|0
1642512000000|2022-01-18 13:20:00|2603.55|2601.15|2603.06|2600.66|2606.26|2603.86|2602.56|2600.16|0
1642512300000|2022-01-18 13:25:00|2603.3|2600.9|2607.5|2605.1|2607.61|2605.21|2603.3|2600.9|0
1642512600000|2022-01-18 13:30:00|2607.61|2605.21|2610.7|2608.3|2612.68|2610.28|2607.61|2605.21|0
1642512900000|2022-01-18 13:35:00|2609.96|2607.56|2607.74|2605.34|2612.18|2609.78|2607.25|2604.85|0
1642513200000|2022-01-18 13:40:00|2607.25|2604.85|2605.52|2603.12|2607.99|2605.59|2603.3|2600.9|0
1642513500000|2022-01-18 13:45:00|2605.77|2603.37|2606.75|2604.35|2608.97|2606.57|2605.27|2602.87|0
1642513800000|2022-01-18 13:50:00|2607|2604.6|2609.22|2606.82|2609.47|2607.07|2607|2604.6|0
1642514100000|2022-01-18 13:55:00|2608.97|2606.57|2610.45|2608.05|2610.95|2608.55|2608.23|2605.83|0
1642514400000|2022-01-18 14:00:00|2610.21|2607.81|2610.95|2608.55|2611.44|2609.04|2608.97|2606.57|0
1642514700000|2022-01-18 14:05:00|2611.19|2608.79|2610.45|2608.05|2611.19|2608.79|2608.23|2605.83|0
1642515000000|2022-01-18 14:10:00|2610.7|2608.3|2608.48|2606.08|2611.19|2608.79|2607.25|2604.85|0
1642515300000|2022-01-18 14:15:00|2608.97|2606.57|2605.03|2602.63|2609.47|2607.07|2604.04|2601.64|0
1642515600000|2022-01-18 14:20:00|2604.53|2602.13|2607.36|2604.96|2607.49|2605.09|2604.04|2601.64|0
1642515900000|2022-01-18 14:25:00|2607.74|2605.34|2602.31|2599.91|2609.22|2606.82|2602.18|2599.78|0
1642516200000|2022-01-18 14:30:00|2598.86|2596.46|2592.44|2590.04|2599.35|2596.95|2591.95|2589.55|0
1642516500000|2022-01-18 14:35:00|2590.97|2588.57|2587.51|2585.11|2593.68|2591.28|2583.32|2580.92|0
1642516800000|2022-01-18 14:40:00|2587.76|2585.36|2592.94|2590.54|2598.37|2595.97|2580.75|2578.35|0
1642517100000|2022-01-18 14:45:00|2593.44|2591.04|2585.55|2583.15|2594.67|2592.27|2581.85|2579.45|0
1642517400000|2022-01-18 14:50:00|2584.56|2582.16|2585.66|2583.26|2586.53|2584.13|2579.87|2577.47|0
1642517700000|2022-01-18 14:55:00|2584.68|2582.28|2587.52|2585.12|2588.26|2585.86|2577.65|2575.25|0
1642518000000|2022-01-18 15:00:00|2583.82|2581.42|2583.08|2580.68|2587.76|2585.36|2580.61|2578.21|0
1642518300000|2022-01-18 15:05:00|2583.32|2580.92|2596.89|2594.49|2597.13|2594.73|2583.32|2580.92|0
1642518600000|2022-01-18 15:10:00|2596.39|2593.99|2590.72|2588.32|2601.08|2598.68|2590.72|2588.32|0
1642518900000|2022-01-18 15:15:00|2590.23|2587.83|2588.01|2585.61|2597.38|2594.98|2588.01|2585.61|0
1642519200000|2022-01-18 15:20:00|2588.75|2586.35|2593.68|2591.28|2593.68|2591.28|2586.04|2583.64|0
1642519500000|2022-01-18 15:25:00|2592.69|2590.29|2596.15|2593.75|2596.39|2593.99|2589.49|2587.09|0
1642519800000|2022-01-18 15:30:00|2596.39|2593.99|2588.99|2586.59|2596.64|2594.24|2587.76|2585.36|0
1642520100000|2022-01-18 15:35:00|2588.5|2586.1|2584.06|2581.66|2590.1|2587.7|2583.81|2581.41|0
1642520400000|2022-01-18 15:40:00|2584.55|2582.15|2591.21|2588.81|2591.71|2589.31|2583.32|2580.92|0
1642520700000|2022-01-18 15:45:00|2590.97|2588.57|2586.28|2583.88|2593.43|2591.03|2584.8|2582.4|0
1642521000000|2022-01-18 15:50:00|2586.53|2584.13|2581.35|2578.95|2586.77|2584.37|2581.35|2578.95|0
1642521300000|2022-01-18 15:55:00|2581.1|2578.7|2581.59|2579.19|2583.57|2581.17|2578.64|2576.24|0
1642521600000|2022-01-18 16:00:00|2581.22|2578.82|2582.33|2579.93|2584.06|2581.66|2578.63|2576.23|0
1642521900000|2022-01-18 16:05:00|2582.58|2580.18|2577.89|2575.49|2584.31|2581.91|2574.44|2572.04|0
1642522200000|2022-01-18 16:10:00|2578.63|2576.23|2581.59|2579.19|2581.59|2579.19|2576.66|2574.26|0
1642522500000|2022-01-18 16:15:00|2581.35|2578.95|2584.8|2582.4|2585.78|2583.38|2581.1|2578.7|0
1642522800000|2022-01-18 16:20:00|2584.55|2582.15|2582.05|2579.65|2584.76|2582.36|2581.06|2578.66|0
1642523100000|2022-01-18 16:25:00|2581.8|2579.4|2580.56|2578.16|2582.78|2580.38|2579.09|2576.69|0
1642523400000|2022-01-18 16:30:00|2580.07|2577.67|2572.79|2570.39|2580.07|2577.67|2571.44|2569.04|0
1642523700000|2022-01-18 16:35:00|2573.41|2571.01|2583.77|2581.37|2584.02|2581.62|2572.43|2570.03|0
1642524000000|2022-01-18 16:40:00|2583.52|2581.12|2583.77|2581.37|2586.98|2584.58|2581.8|2579.4|0
1642524300000|2022-01-18 16:45:00|2584.51|2582.11|2587.47|2585.07|2588.7|2586.3|2584.02|2581.62|0
1642524600000|2022-01-18 16:50:00|2587.72|2585.32|2587.22|2584.82|2592.4|2590|2586.98|2584.58|0
1642524900000|2022-01-18 16:55:00|2586.98|2584.58|2586.48|2584.08|2587.72|2585.32|2584.51|2582.11|0
1642525200000|2022-01-18 17:00:00|2586.23|2583.83|2576.37|2573.97|2587.96|2585.56|2576.12|2573.72|0
1642525500000|2022-01-18 17:05:00|2575.88|2573.48|2576.37|2573.97|2576.86|2574.46|2573.16|2570.76|0
1642525800000|2022-01-18 17:10:00|2576.24|2573.84|2578.83|2576.43|2579.33|2576.93|2574.89|2572.49|0
1642526100000|2022-01-18 17:15:00|2579.08|2576.68|2579.82|2577.42|2582.04|2579.64|2575.38|2572.98|0
1642526400000|2022-01-18 17:20:00|2579.57|2577.17|2573.65|2571.25|2580.81|2578.41|2572.67|2570.27|0
1642526700000|2022-01-18 17:25:00|2573.9|2571.5|2573.9|2571.5|2574.64|2572.24|2571.43|2569.03|0
1642527000000|2022-01-18 17:30:00|2573.65|2571.25|2574.89|2572.49|2575.87|2573.47|2568.72|2566.32|0
1642527300000|2022-01-18 17:35:00|2575.13|2572.73|2571.93|2569.53|2575.63|2573.23|2570.2|2567.8|0
1642527600000|2022-01-18 17:40:00|2571.68|2569.28|2571.19|2568.79|2574.89|2572.49|2570.69|2568.29|0
1642527900000|2022-01-18 17:45:00|2570.94|2568.54|2566.25|2563.85|2572.91|2570.51|2565.76|2563.36|0
1642528200000|2022-01-18 17:50:00|2566.01|2563.61|2565.02|2562.62|2569.46|2567.06|2564.53|2562.13|0
1642528500000|2022-01-18 17:55:00|2565.27|2562.87|2563.54|2561.14|2567.49|2565.09|2562.8|2560.4|0
1642528800000|2022-01-18 18:00:00|2563.3|2560.9|2563.29|2560.89|2565.51|2563.11|2560.58|2558.18|0
1642529100000|2022-01-18 18:05:00|2563.05|2560.65|2566.75|2564.35|2566.75|2564.35|2561.08|2558.68|0
1642529400000|2022-01-18 18:10:00|2566.25|2563.85|2569.7|2567.3|2570.44|2568.04|2565.02|2562.62|0
1642529700000|2022-01-18 18:15:00|2569.46|2567.06|2570.69|2568.29|2573.16|2570.76|2567.73|2565.33|0
1642530000000|2022-01-18 18:20:00|2570.2|2567.8|2564.53|2562.13|2570.69|2568.29|2563.05|2560.65|0
1642530300000|2022-01-18 18:25:00|2565.02|2562.62|2566.25|2563.85|2566.74|2564.34|2562.31|2559.91|0
1642530600000|2022-01-18 18:30:00|2566|2563.6|2567.73|2565.33|2567.98|2565.58|2563.54|2561.14|0
1642530900000|2022-01-18 18:35:00|2567.48|2565.08|2571.92|2569.52|2572.66|2570.26|2566.99|2564.59|0
1642531200000|2022-01-18 18:40:00|2571.67|2569.27|2575.74|2573.34|2576.11|2573.71|2570.69|2568.29|0
1642531500000|2022-01-18 18:45:00|2575.37|2572.97|2572.53|2570.13|2577.59|2575.19|2571.67|2569.27|0
1642531800000|2022-01-18 18:50:00|2572.66|2570.26|2571.67|2569.27|2576.36|2573.96|2570.69|2568.29|0
1642532100000|2022-01-18 18:55:00|2572.17|2569.77|2576.85|2574.45|2578.58|2576.18|2571.43|2569.03|0
1642532400000|2022-01-18 19:00:00|2576.48|2574.08|2578.33|2575.93|2581.04|2578.64|2576.36|2573.96|0
1642532700000|2022-01-18 19:05:00|2578.58|2576.18|2578.33|2575.93|2581.29|2578.89|2577.34|2574.94|0
1642533000000|2022-01-18 19:10:00|2578.58|2576.18|2576.6|2574.2|2580.8|2578.4|2576.6|2574.2|0
1642533300000|2022-01-18 19:15:00|2576.48|2574.08|2581.04|2578.64|2581.54|2579.14|2576.48|2574.08|0
1642533600000|2022-01-18 19:20:00|2581.29|2578.89|2575.86|2573.46|2581.29|2578.89|2575.37|2572.97|0
1642533900000|2022-01-18 19:25:00|2575.62|2573.22|2577.59|2575.19|2578.58|2576.18|2573.15|2570.75|0
1642534200000|2022-01-18 19:30:00|2577.34|2574.94|2584.49|2582.09|2586.96|2584.56|2577.1|2574.7|0
1642534500000|2022-01-18 19:35:00|2583.75|2581.35|2585.48|2583.08|2587.33|2584.93|2583.75|2581.35|0
1642534800000|2022-01-18 19:40:00|2585.73|2583.33|2583.51|2581.11|2587.21|2584.81|2583.26|2580.86|0
1642535100000|2022-01-18 19:45:00|2583.26|2580.86|2588.69|2586.29|2589.67|2587.27|2583.01|2580.61|0
1642535400000|2022-01-18 19:50:00|2588.93|2586.53|2592.63|2590.23|2594.36|2591.96|2588.69|2586.29|0
1642535700000|2022-01-18 19:55:00|2593.13|2590.73|2590.16|2587.76|2593.87|2591.47|2589.67|2587.27|0
1642536000000|2022-01-18 20:00:00|2589.67|2587.27|2584.24|2581.84|2591.89|2589.49|2583.26|2580.86|0
1642536300000|2022-01-18 20:05:00|2584.49|2582.09|2583.75|2581.35|2586.71|2584.31|2582.02|2579.62|0
1642536600000|2022-01-18 20:10:00|2583.26|2580.86|2583.01|2580.61|2586.22|2583.82|2582.02|2579.62|0
1642536900000|2022-01-18 20:15:00|2582.02|2579.62|2572.16|2569.76|2582.02|2579.62|2569.69|2567.29|0
1642537200000|2022-01-18 20:20:00|2572.65|2570.25|2576.6|2574.2|2577.34|2574.94|2571.17|2568.77|0
1642537500000|2022-01-18 20:25:00|2576.84|2574.44|2575.61|2573.21|2577.34|2574.94|2573.14|2570.74|0
1642537800000|2022-01-18 20:30:00|2576.1|2573.7|2572.9|2570.5|2577.83|2575.43|2572.65|2570.25|0
1642538100000|2022-01-18 20:35:00|2573.39|2570.99|2571.66|2569.26|2573.88|2571.48|2569.44|2567.04|0
1642538400000|2022-01-18 20:40:00|2571.78|2569.38|2562.9|2560.5|2572.16|2569.76|2562.28|2559.88|0
1642538700000|2022-01-18 20:45:00|2562.41|2560.01|2569.93|2567.53|2569.93|2567.53|2562.41|2560.01|0
1642539000000|2022-01-18 20:50:00|2568.57|2566.17|2559.45|2557.05|2575.48|2573.08|2559.45|2557.05|0
1642539300000|2022-01-18 20:55:00|2559.94|2557.54|2571.04|2568.64|2571.04|2568.64|2559.45|2557.05|0
1642539600000|2022-01-18 21:00:00|2571.53|2569.13|2569.31|2566.91|2571.53|2569.13|2566.85|2564.45|0
1642539900000|2022-01-18 21:05:00|2568.57|2566.17|2568.57|2566.17|2569.56|2567.16|2567.34|2564.94|0
1642540200000|2022-01-18 21:10:00|2568.82|2566.42|2571.04|2568.64|2571.53|2569.13|2568.33|2565.93|0
1642540500000|2022-01-18 21:15:00|2571.48|2568.68|2571.85|2569.05|2572.96|2570.16|2570.86|2568.06|0
1642540800000|2022-01-18 21:20:00|2571.98|2569.18|2574.44|2571.64|2574.69|2571.89|2571.98|2569.18|0
1642541100000|2022-01-18 21:25:00|2574.2|2571.4|2572.47|2569.67|2574.94|2572.14|2572.47|2569.67|0
1642541400000|2022-01-18 21:30:00|2572.72|2569.92|2572.47|2569.67|2572.96|2570.16|2571.98|2569.18|0
1642541700000|2022-01-18 21:35:00|2572.59|2569.79|2572.72|2569.92|2572.96|2570.16|2571.98|2569.18|0
1642542000000|2022-01-18 21:40:00|2572.59|2569.79|2574.93|2572.13|2575.05|2572.25|2572.47|2569.67|0
1642542300000|2022-01-18 21:45:00|2575.43|2572.63|2576.17|2573.37|2576.66|2573.86|2575.43|2572.63|0
1642542600000|2022-01-18 21:50:00|2575.67|2572.87|2575.67|2572.87|2576.29|2573.49|2574.69|2571.89|0
1642542900000|2022-01-18 21:55:00|2575.92|2573.12|2575.89|2573.09|2576.41|2573.61|2575.3|2572.5|0
1642543200000|2022-01-18 22:00:00|2575.74|2572.94|2575.93|2573.13|2576|2573.2|2575.53|2572.73|0
1642543500000|2022-01-18 22:05:00|2575.89|2573.09|2575.71|2572.91|2575.93|2573.13|2575.71|2572.91|0
1642543800000|2022-01-18 22:10:00|2575.82|2573.02|2575.74|2572.94|2575.89|2573.09|2575.71|2572.91|0
1642544100000|2022-01-18 22:15:00|2575.85|2573.05|2575.68|2572.88|2575.93|2573.13|2575.68|2572.88|0
1642544400000|2022-01-18 22:20:00|2575.6|2572.8|2576|2573.2|2576.04|2573.24|2575.6|2572.8|0
1642544700000|2022-01-18 22:25:00|2575.96|2573.16|2576|2573.2|2576.04|2573.24|2575.96|2573.16|0
1642545300000|2022-01-18 22:35:00|2576.03|2573.23|2576|2573.2|2576.03|2573.23|2576|2573.2|0
1642545600000|2022-01-18 22:40:00|2575.99|2573.19|2575.8|2573|2575.99|2573.19|2575.8|2573|0
1642545900000|2022-01-18 22:45:00|2575.84|2573.04|2575.87|2573.07|2575.91|2573.11|2575.84|2573.04|0
1642546200000|2022-01-18 22:50:00|2575.84|2573.04|2575.76|2572.96|2575.84|2573.04|2575.76|2572.96|0
1642546500000|2022-01-18 22:55:00|2575.8|2573|2575.84|2573.04|2575.86|2573.06|2575.8|2573|0
1642546800000|2022-01-18 23:00:00|2578.25|2575.45|2577.39|2574.59|2578.75|2575.95|2575.54|2572.74|0
1642547100000|2022-01-18 23:05:00|2577.76|2574.96|2576.9|2574.1|2577.76|2574.96|2576.16|2573.36|0
1642547400000|2022-01-18 23:10:00|2577.15|2574.35|2578.63|2575.83|2579.37|2576.57|2576.65|2573.85|0
1642547700000|2022-01-18 23:15:00|2578.38|2575.58|2574.19|2571.39|2578.38|2575.58|2574.19|2571.39|0
1642548000000|2022-01-18 23:20:00|2574.68|2571.88|2575.17|2572.37|2576.65|2573.85|2573.45|2570.65|0
1642548300000|2022-01-18 23:25:00|2575.42|2572.62|2574.43|2571.63|2576.41|2573.61|2574.43|2571.63|0
1642548600000|2022-01-18 23:30:00|2574.68|2571.88|2572.08|2569.28|2575.17|2572.37|2570.73|2567.93|0
1642548900000|2022-01-18 23:35:00|2572.21|2569.41|2570.98|2568.18|2572.21|2569.41|2570.24|2567.44|0
1642549200000|2022-01-18 23:40:00|2570.73|2567.93|2570.24|2567.44|2572.21|2569.41|2570.24|2567.44|0
1642549500000|2022-01-18 23:45:00|2570.36|2567.56|2570.48|2567.68|2571.72|2568.92|2570.36|2567.56|0
1642549800000|2022-01-18 23:50:00|2570.73|2567.93|2569.5|2566.7|2570.73|2567.93|2567.77|2564.97|0
1642550100000|2022-01-18 23:55:00|2569.25|2566.45|2567.28|2564.48|2569.5|2566.7|2567.03|2564.23|0
1642550400000|2022-01-19 00:00:00|2567.52|2564.72|2570.6|2567.8|2571.22|2568.42|2567.28|2564.48|0
1642550700000|2022-01-19 00:05:00|2570.98|2568.18|2569.74|2566.94|2571.72|2568.92|2568.51|2565.71|0
1642551000000|2022-01-19 00:10:00|2569.25|2566.45|2566.29|2563.49|2569.5|2566.7|2565.55|2562.75|0
1642551300000|2022-01-19 00:15:00|2565.91|2563.11|2567.52|2564.72|2568.51|2565.71|2565.8|2563|0
1642551600000|2022-01-19 00:20:00|2567.89|2565.09|2568.01|2565.21|2569.25|2566.45|2567.39|2564.59|0
1642551900000|2022-01-19 00:25:00|2567.77|2564.97|2566.9|2564.1|2568.75|2565.95|2566.78|2563.98|0
1642552200000|2022-01-19 00:30:00|2566.78|2563.98|2567.52|2564.72|2569.74|2566.94|2566.78|2563.98|0
1642552500000|2022-01-19 00:35:00|2567.77|2564.97|2566.16|2563.36|2567.77|2564.97|2565.05|2562.25|0
1642552800000|2022-01-19 00:40:00|2566.78|2563.98|2565.05|2562.25|2566.78|2563.98|2564.81|2562.01|0
1642553100000|2022-01-19 00:45:00|2565.17|2562.37|2562.34|2559.54|2565.79|2562.99|2562.34|2559.54|0
1642553400000|2022-01-19 00:50:00|2562.59|2559.79|2562.59|2559.79|2563.82|2561.02|2561.11|2558.31|0
1642553700000|2022-01-19 00:55:00|2562.83|2560.03|2564.56|2561.76|2565.05|2562.25|2562.59|2559.79|0
1642554000000|2022-01-19 01:00:00|2565.54|2562.74|2566.53|2563.73|2567.02|2564.22|2564.31|2561.51|0
1642554300000|2022-01-19 01:05:00|2566.65|2563.85|2569.74|2566.94|2570.72|2567.92|2565.3|2562.5|0
1642554600000|2022-01-19 01:10:00|2570.23|2567.43|2572.07|2569.27|2573.19|2570.39|2569.74|2566.94|0
1642554900000|2022-01-19 01:15:00|2571.96|2569.16|2571.46|2568.66|2574.29|2571.49|2571.46|2568.66|0
1642555200000|2022-01-19 01:20:00|2571.33|2568.53|2571.95|2569.15|2572.32|2569.52|2570.23|2567.43|0
1642555500000|2022-01-19 01:25:00|2572.2|2569.4|2573.43|2570.63|2575.9|2573.1|2572.2|2569.4|0
1642555800000|2022-01-19 01:30:00|2573.8|2571|2573.31|2570.51|2576.64|2573.84|2573.31|2570.51|0
1642556100000|2022-01-19 01:35:00|2573.68|2570.88|2573.19|2570.39|2574.67|2571.87|2572.45|2569.65|0
1642556400000|2022-01-19 01:40:00|2572.94|2570.14|2570.72|2567.92|2574.67|2571.87|2570.72|2567.92|0
1642556700000|2022-01-19 01:45:00|2570.97|2568.17|2567.02|2564.22|2573.93|2571.13|2566.03|2563.23|0
1642557000000|2022-01-19 01:50:00|2566.77|2563.97|2565.29|2562.49|2568.5|2565.7|2565.29|2562.49|0
1642557300000|2022-01-19 01:55:00|2565.54|2562.74|2565.29|2562.49|2566.03|2563.23|2564.31|2561.51|0
1642557600000|2022-01-19 02:00:00|2565.41|2562.61|2566.4|2563.6|2567.38|2564.58|2564.31|2561.51|0
1642557900000|2022-01-19 02:05:00|2567.26|2564.46|2568.25|2565.45|2569.98|2567.18|2567.26|2564.46|0
1642558200000|2022-01-19 02:10:00|2568|2565.2|2571.46|2568.66|2571.46|2568.66|2568|2565.2|0
1642558500000|2022-01-19 02:15:00|2571.7|2568.9|2572.2|2569.4|2573.43|2570.63|2571.21|2568.41|0
1642558800000|2022-01-19 02:20:00|2572.31|2569.51|2570.96|2568.16|2572.31|2569.51|2570.22|2567.42|0
1642559100000|2022-01-19 02:25:00|2571.08|2568.28|2571.95|2569.15|2572.94|2570.14|2570.96|2568.16|0
1642559400000|2022-01-19 02:30:00|2571.7|2568.9|2569.48|2566.68|2572.44|2569.64|2569.35|2566.55|0
1642559700000|2022-01-19 02:35:00|2569.35|2566.55|2566.77|2563.97|2570.09|2567.29|2565.78|2562.98|0
1642560000000|2022-01-19 02:40:00|2567.02|2564.22|2563.07|2560.27|2567.75|2564.95|2562.33|2559.53|0
1642560300000|2022-01-19 02:45:00|2562.82|2560.02|2558.38|2555.58|2563.32|2560.52|2557.4|2554.6|0
1642560600000|2022-01-19 02:50:00|2558.14|2555.34|2556.41|2553.61|2560.6|2557.8|2553.45|2550.65|0
1642560900000|2022-01-19 02:55:00|2556.66|2553.86|2558.63|2555.83|2559.86|2557.06|2556.53|2553.73|0
1642561200000|2022-01-19 03:00:00|2558.88|2556.08|2557.64|2554.84|2559.37|2556.57|2556.53|2553.73|0
1642561500000|2022-01-19 03:05:00|2557.89|2555.09|2554.44|2551.64|2558.63|2555.83|2553.94|2551.14|0
1642561800000|2022-01-19 03:10:00|2554.56|2551.76|2554.68|2551.88|2556.9|2554.1|2553.94|2551.14|0
1642562100000|2022-01-19 03:15:00|2554.55|2551.75|2556.9|2554.1|2559.12|2556.32|2553.94|2551.14|0
1642562400000|2022-01-19 03:20:00|2556.65|2553.85|2552.22|2549.42|2556.9|2554.1|2551.72|2548.92|0
1642562700000|2022-01-19 03:25:00|2551.97|2549.17|2552.71|2549.91|2552.71|2549.91|2550.98|2548.18|0
1642563000000|2022-01-19 03:30:00|2552.46|2549.66|2549.87|2547.07|2554.93|2552.13|2549.75|2546.95|0
1642563300000|2022-01-19 03:35:00|2550|2547.2|2551.23|2548.43|2551.97|2549.17|2549.62|2546.82|0
1642563600000|2022-01-19 03:40:00|2551.48|2548.68|2551.23|2548.43|2551.72|2548.92|2548.02|2545.22|0
1642563900000|2022-01-19 03:45:00|2550.98|2548.18|2549.5|2546.7|2551.23|2548.43|2549.01|2546.21|0
1642564200000|2022-01-19 03:50:00|2549.37|2546.57|2550.98|2548.18|2550.98|2548.18|2548.76|2545.96|0
1642564500000|2022-01-19 03:55:00|2551.23|2548.43|2550.73|2547.93|2551.47|2548.67|2549.75|2546.95|0
1642564800000|2022-01-19 04:00:00|2550.98|2548.18|2552.82|2550.02|2553.45|2550.65|2550.49|2547.69|0
1642565100000|2022-01-19 04:05:00|2552.95|2550.15|2551.47|2548.67|2553.2|2550.4|2551.47|2548.67|0
1642565400000|2022-01-19 04:10:00|2551.97|2549.17|2550.36|2547.56|2552.21|2549.41|2549.75|2546.95|0
1642565700000|2022-01-19 04:15:00|2550.24|2547.44|2548.02|2545.22|2550.49|2547.69|2548.02|2545.22|0
1642566000000|2022-01-19 04:20:00|2548.27|2545.47|2549.01|2546.21|2549.5|2546.7|2548.27|2545.47|0
1642566300000|2022-01-19 04:25:00|2549.25|2546.45|2551.47|2548.67|2551.72|2548.92|2549.25|2546.45|0
1642566600000|2022-01-19 04:30:00|2551.22|2548.42|2552.08|2549.28|2553.2|2550.4|2551.22|2548.42|0
1642566900000|2022-01-19 04:35:00|2551.96|2549.16|2551.22|2548.42|2552.21|2549.41|2550.98|2548.18|0
1642567200000|2022-01-19 04:40:00|2551.47|2548.67|2549.99|2547.19|2551.47|2548.67|2549.5|2546.7|0
1642567500000|2022-01-19 04:45:00|2549.74|2546.94|2549|2546.2|2551.22|2548.42|2548.76|2545.96|0
1642567800000|2022-01-19 04:50:00|2548.76|2545.96|2546.41|2543.61|2548.88|2546.08|2545.8|2543|0
1642568100000|2022-01-19 04:55:00|2546.54|2543.74|2542.1|2539.3|2547.28|2544.48|2541.11|2538.31|0
1642568400000|2022-01-19 05:00:00|2541.61|2538.81|2541.85|2539.05|2542.59|2539.79|2540.62|2537.82|0
1642568700000|2022-01-19 05:05:00|2541.73|2538.93|2542.35|2539.55|2543.58|2540.78|2541.11|2538.31|0
1642569000000|2022-01-19 05:10:00|2542.22|2539.42|2543.33|2540.53|2543.58|2540.78|2539.88|2537.08|0
1642569300000|2022-01-19 05:15:00|2543.45|2540.65|2541.85|2539.05|2543.58|2540.78|2541.61|2538.81|0
1642569600000|2022-01-19 05:20:00|2541.61|2538.81|2539.88|2537.08|2541.61|2538.81|2538.65|2535.85|0
1642569900000|2022-01-19 05:25:00|2539.63|2536.83|2538.89|2536.09|2540.87|2538.07|2538.4|2535.6|0
1642570200000|2022-01-19 05:30:00|2539.14|2536.34|2539.01|2536.21|2541.36|2538.56|2538.89|2536.09|0
1642570500000|2022-01-19 05:35:00|2538.89|2536.09|2540.86|2538.06|2542.34|2539.54|2538.65|2535.85|0
1642570800000|2022-01-19 05:40:00|2540.62|2537.82|2538.52|2535.72|2540.86|2538.06|2538.52|2535.72|0
1642571100000|2022-01-19 05:45:00|2538.65|2535.85|2538.4|2535.6|2539.38|2536.58|2538.4|2535.6|0
1642571400000|2022-01-19 05:50:00|2538.64|2535.84|2540.86|2538.06|2542.09|2539.29|2538.4|2535.6|0
1642571700000|2022-01-19 05:55:00|2541.11|2538.31|2542.34|2539.54|2542.83|2540.03|2539.38|2536.58|0
1642572000000|2022-01-19 06:00:00|2542.59|2539.79|2544.31|2541.51|2544.81|2542.01|2539.63|2536.83|0
1642572300000|2022-01-19 06:05:00|2544.07|2541.27|2544.92|2542.12|2547.14|2544.34|2543.57|2540.77|0
1642572600000|2022-01-19 06:10:00|2544.8|2542|2545.42|2542.62|2547.27|2544.47|2544.8|2542|0
1642572900000|2022-01-19 06:15:00|2546.04|2543.24|2546.28|2543.48|2546.28|2543.48|2544.31|2541.51|0
1642573200000|2022-01-19 06:20:00|2546.04|2543.24|2547.63|2544.83|2548.5|2545.7|2545.91|2543.11|0
1642573500000|2022-01-19 06:25:00|2547.76|2544.96|2545.79|2542.99|2548.5|2545.7|2545.05|2542.25|0
1642573800000|2022-01-19 06:30:00|2545.54|2542.74|2541.6|2538.8|2545.66|2542.86|2541.35|2538.55|0
1642574100000|2022-01-19 06:35:00|2541.72|2538.92|2544.8|2542|2544.8|2542|2541.1|2538.3|0
1642574400000|2022-01-19 06:40:00|2544.92|2542.12|2545.54|2542.74|2547.51|2544.71|2543.57|2540.77|0
1642574700000|2022-01-19 06:45:00|2545.66|2542.86|2546.15|2543.35|2547.02|2544.22|2545.41|2542.61|0
1642575000000|2022-01-19 06:50:00|2546.03|2543.23|2544.8|2542|2546.28|2543.48|2544.8|2542|0
1642575300000|2022-01-19 06:55:00|2545.05|2542.25|2542.58|2539.78|2545.79|2542.99|2542.58|2539.78|0
1642575600000|2022-01-19 07:00:00|2542.34|2539.54|2542.21|2539.41|2543.93|2541.13|2538.39|2535.59|0
1642575900000|2022-01-19 07:05:00|2542.58|2539.78|2540.61|2537.81|2544.06|2541.26|2538.64|2535.84|0
1642576200000|2022-01-19 07:10:00|2540.73|2537.93|2539.38|2536.58|2540.73|2537.93|2538.51|2535.71|0
1642576500000|2022-01-19 07:15:00|2539.49|2536.69|2541.22|2538.42|2542.45|2539.65|2538.88|2536.08|0
1642576800000|2022-01-19 07:20:00|2541.1|2538.3|2538.88|2536.08|2541.1|2538.3|2538.39|2535.59|0
1642577100000|2022-01-19 07:25:00|2538.64|2535.84|2538.39|2535.59|2539.74|2536.94|2538.39|2535.59|0
1642577400000|2022-01-19 07:30:00|2538.51|2535.71|2540.85|2538.05|2541.84|2539.04|2538.39|2535.59|0
1642577700000|2022-01-19 07:35:00|2540.61|2537.81|2540.72|2537.92|2541.59|2538.79|2539.13|2536.33|0
1642578000000|2022-01-19 07:40:00|2540.36|2537.56|2539.13|2536.33|2542.33|2539.53|2538.39|2535.59|0
1642578300000|2022-01-19 07:45:00|2539.37|2536.57|2541.14|2538.34|2542.08|2539.28|2538.39|2535.59|0
1642578600000|2022-01-19 07:50:00|2541.26|2538.46|2541.77|2538.97|2542.02|2539.22|2539.43|2536.63|0
1642578900000|2022-01-19 07:55:00|2541.53|2538.73|2540.29|2537.49|2541.53|2538.73|2536.1|2533.3|0
1642579200000|2022-01-19 08:00:00|2541.03|2538.23|2539.06|2536.26|2544.11|2541.31|2535.12|2532.32|0
1642579500000|2022-01-19 08:05:00|2538.62|2536.22|2547.36|2544.96|2547.49|2545.09|2538.62|2536.22|0
1642579800000|2022-01-19 08:10:00|2547.24|2544.84|2549.46|2547.06|2551.93|2549.53|2547.11|2544.71|0
1642580100000|2022-01-19 08:15:00|2550.2|2547.8|2552.17|2549.77|2552.17|2549.77|2548.48|2546.08|0
1642580400000|2022-01-19 08:20:00|2552.67|2550.27|2551.68|2549.28|2553.16|2550.76|2547.36|2544.96|0
1642580700000|2022-01-19 08:25:00|2552.42|2550.02|2549.09|2546.69|2553.16|2550.76|2548.23|2545.83|0
1642581000000|2022-01-19 08:30:00|2549.21|2546.81|2554.39|2551.99|2555.62|2553.22|2548.72|2546.32|0
1642581300000|2022-01-19 08:35:00|2554.14|2551.74|2559.32|2556.92|2559.57|2557.17|2552.91|2550.51|0
1642581600000|2022-01-19 08:40:00|2559.08|2556.68|2558.83|2556.43|2560.55|2558.15|2557.35|2554.95|0
1642581900000|2022-01-19 08:45:00|2559.08|2556.68|2560.55|2558.15|2561.79|2559.39|2558.09|2555.69|0
1642582200000|2022-01-19 08:50:00|2560.31|2557.91|2565.73|2563.33|2565.98|2563.58|2559.57|2557.17|0
1642582500000|2022-01-19 08:55:00|2565.6|2563.2|2565.98|2563.58|2566.72|2564.32|2564.5|2562.1|0
1642582800000|2022-01-19 09:00:00|2565.49|2563.09|2566.22|2563.82|2567.21|2564.81|2562.89|2560.49|0
1642583100000|2022-01-19 09:05:00|2566.59|2564.19|2565.11|2562.71|2567.95|2565.55|2564.74|2562.34|0
1642583400000|2022-01-19 09:10:00|2566.72|2564.32|2563.26|2560.86|2566.72|2564.32|2563.26|2560.86|0
1642583700000|2022-01-19 09:15:00|2563.02|2560.62|2567.7|2565.3|2567.95|2565.55|2563.02|2560.62|0
1642584000000|2022-01-19 09:20:00|2567.46|2565.06|2563.95|2561.55|2567.46|2565.06|2563.7|2561.3|0
1642584300000|2022-01-19 09:25:00|2563.7|2561.3|2560.74|2558.34|2564.69|2562.29|2560.74|2558.34|0
1642584600000|2022-01-19 09:30:00|2560.99|2558.59|2564.56|2562.16|2564.69|2562.29|2559.01|2556.61|0
1642584900000|2022-01-19 09:35:00|2564.69|2562.29|2566.66|2564.26|2566.66|2564.26|2563.45|2561.05|0
1642585200000|2022-01-19 09:40:00|2566.41|2564.01|2572.08|2569.68|2573.32|2570.92|2566.16|2563.76|0
1642585500000|2022-01-19 09:45:00|2571.84|2569.44|2572.58|2570.18|2574.55|2572.15|2571.59|2569.19|0
1642585800000|2022-01-19 09:50:00|2572.69|2570.29|2576.64|2574.24|2577.01|2574.61|2572.57|2570.17|0
1642586100000|2022-01-19 09:55:00|2576.52|2574.12|2580.47|2578.07|2581.7|2579.3|2575.78|2573.38|0
1642586400000|2022-01-19 10:00:00|2580.22|2577.82|2577.26|2574.86|2580.47|2578.07|2577.01|2574.61|0
1642586700000|2022-01-19 10:05:00|2577.01|2574.61|2578.25|2575.85|2579.97|2577.57|2577.01|2574.61|0
1642587000000|2022-01-19 10:10:00|2578.74|2576.34|2576.77|2574.37|2578.99|2576.59|2576.27|2573.87|0
1642587300000|2022-01-19 10:15:00|2576.88|2574.48|2579.23|2576.83|2579.23|2576.83|2576.03|2573.63|0
1642587600000|2022-01-19 10:20:00|2578.98|2576.58|2579.1|2576.7|2580.46|2578.06|2578|2575.6|0
1642587900000|2022-01-19 10:25:00|2578.98|2576.58|2578|2575.6|2579.48|2577.08|2576.52|2574.12|0
1642588200000|2022-01-19 10:30:00|2578.24|2575.84|2579.97|2577.57|2580.22|2577.82|2577.5|2575.1|0
1642588500000|2022-01-19 10:35:00|2579.84|2577.44|2578.49|2576.09|2580.83|2578.43|2577.87|2575.47|0
1642588800000|2022-01-19 10:40:00|2578.85|2576.45|2577.26|2574.86|2580.09|2577.69|2577.13|2574.73|0
1642589100000|2022-01-19 10:45:00|2577.13|2574.73|2578.74|2576.34|2580.71|2578.31|2576.52|2574.12|0
1642589400000|2022-01-19 10:50:00|2578.98|2576.58|2576.88|2574.48|2579.72|2577.32|2576.27|2573.87|0
1642589700000|2022-01-19 10:55:00|2576.63|2574.23|2582.68|2580.28|2582.68|2580.28|2576.14|2573.74|0
1642590000000|2022-01-19 11:00:00|2582.19|2579.79|2584.65|2582.25|2586.13|2583.73|2581.69|2579.29|0
1642590300000|2022-01-19 11:05:00|2584.41|2582.01|2583.54|2581.14|2585.64|2583.24|2582.68|2580.28|0
1642590600000|2022-01-19 11:10:00|2583.67|2581.27|2582.19|2579.79|2584.41|2582.01|2581.69|2579.29|0
1642590900000|2022-01-19 11:15:00|2582.3|2579.9|2579.97|2577.57|2583.17|2580.77|2579.47|2577.07|0
1642591200000|2022-01-19 11:20:00|2579.47|2577.07|2577.75|2575.35|2580.46|2578.06|2576.27|2573.87|0
1642591500000|2022-01-19 11:25:00|2577.62|2575.22|2575.53|2573.13|2577.99|2575.59|2575.53|2573.13|0
1642591800000|2022-01-19 11:30:00|2574.79|2572.39|2575.89|2573.49|2576.51|2574.11|2573.8|2571.4|0
1642592100000|2022-01-19 11:35:00|2576.02|2573.62|2578.98|2576.58|2579.47|2577.07|2576.02|2573.62|0
1642592400000|2022-01-19 11:40:00|2578.48|2576.08|2578.48|2576.08|2580.21|2577.81|2578.48|2576.08|0
1642592700000|2022-01-19 11:45:00|2578.24|2575.84|2581.44|2579.04|2581.44|2579.04|2577.99|2575.59|0
1642593000000|2022-01-19 11:50:00|2581.69|2579.29|2583.66|2581.26|2584.16|2581.76|2581.44|2579.04|0
1642593300000|2022-01-19 11:55:00|2583.42|2581.02|2583.91|2581.51|2584.4|2582|2581.94|2579.54|0
1642593600000|2022-01-19 12:00:00|2583.66|2581.26|2585.39|2582.99|2585.64|2583.24|2583.66|2581.26|0
1642593900000|2022-01-19 12:05:00|2585.63|2583.23|2584.4|2582|2585.88|2583.48|2583.91|2581.51|0
1642594200000|2022-01-19 12:10:00|2584.15|2581.75|2584.4|2582|2585.88|2583.48|2583.41|2581.01|0
1642594500000|2022-01-19 12:15:00|2584.89|2582.49|2581.69|2579.29|2585.63|2583.23|2580.7|2578.3|0
1642594800000|2022-01-19 12:20:00|2581.93|2579.53|2581.69|2579.29|2582.92|2580.52|2580.21|2577.81|0
1642595100000|2022-01-19 12:25:00|2581.56|2579.16|2580.82|2578.42|2582.3|2579.9|2580.7|2578.3|0
1642595400000|2022-01-19 12:30:00|2580.7|2578.3|2584.65|2582.25|2584.89|2582.49|2580.7|2578.3|0
1642595700000|2022-01-19 12:35:00|2584.89|2582.49|2579.09|2576.69|2585.63|2583.23|2579.09|2576.69|0
1642596000000|2022-01-19 12:40:00|2579.22|2576.82|2579.46|2577.06|2580.2|2577.8|2578.48|2576.08|0
1642596300000|2022-01-19 12:45:00|2579.22|2576.82|2582.67|2580.27|2582.67|2580.27|2579.22|2576.82|0
1642596600000|2022-01-19 12:50:00|2582.42|2580.02|2584.4|2582|2585.14|2582.74|2582.42|2580.02|0
1642596900000|2022-01-19 12:55:00|2584.64|2582.24|2584.4|2582|2585.14|2582.74|2584.15|2581.75|0
1642597200000|2022-01-19 13:00:00|2584.15|2581.75|2586.37|2583.97|2586.62|2584.22|2583.9|2581.5|0
1642597500000|2022-01-19 13:05:00|2586.12|2583.72|2590.81|2588.41|2592.04|2589.64|2586.12|2583.72|0
1642597800000|2022-01-19 13:10:00|2591.06|2588.66|2590.81|2588.41|2592.04|2589.64|2589.33|2586.93|0
1642598100000|2022-01-19 13:15:00|2591.06|2588.66|2590.81|2588.41|2593.03|2590.63|2589.33|2586.93|0
1642598400000|2022-01-19 13:20:00|2590.56|2588.16|2592.69|2590.29|2594.17|2591.77|2589.82|2587.42|0
1642598700000|2022-01-19 13:25:00|2592.94|2590.54|2594.42|2592.02|2594.66|2592.26|2592.94|2590.54|0
1642599000000|2022-01-19 13:30:00|2594.66|2592.26|2588.99|2586.59|2594.66|2592.26|2588.5|2586.1|0
1642599300000|2022-01-19 13:35:00|2588.74|2586.34|2590.59|2588.19|2591.46|2589.06|2588.74|2586.34|0
1642599600000|2022-01-19 13:40:00|2590.72|2588.32|2587.76|2585.36|2591.21|2588.81|2587.76|2585.36|0
1642599900000|2022-01-19 13:45:00|2588|2585.6|2588.74|2586.34|2588.99|2586.59|2587.02|2584.62|0
1642600200000|2022-01-19 13:50:00|2588.5|2586.1|2588.74|2586.34|2591.7|2589.3|2588.5|2586.1|0
1642600500000|2022-01-19 13:55:00|2588.99|2586.59|2593.43|2591.03|2594.17|2591.77|2588.99|2586.59|0
1642600800000|2022-01-19 14:00:00|2593.67|2591.27|2589.23|2586.83|2593.92|2591.52|2589.23|2586.83|0
1642601100000|2022-01-19 14:05:00|2589.48|2587.08|2589.73|2587.33|2591.21|2588.81|2588.99|2586.59|0
1642601400000|2022-01-19 14:10:00|2589.48|2587.08|2588.25|2585.85|2590.47|2588.07|2588.25|2585.85|0
1642601700000|2022-01-19 14:15:00|2588.49|2586.09|2589.23|2586.83|2589.73|2587.33|2587.75|2585.35|0
1642602000000|2022-01-19 14:20:00|2588.99|2586.59|2587.51|2585.11|2590.96|2588.56|2586.77|2584.37|0
1642602300000|2022-01-19 14:25:00|2586.77|2584.37|2588.49|2586.09|2589.6|2587.2|2586.77|2584.37|0
1642602600000|2022-01-19 14:30:00|2588.86|2586.46|2585.6|2583.2|2595.22|2592.82|2585.1|2582.7|0
1642602900000|2022-01-19 14:35:00|2585.35|2582.95|2599.65|2597.25|2602.73|2600.33|2585.1|2582.7|0
1642603200000|2022-01-19 14:40:00|2600.64|2598.24|2595.46|2593.06|2600.64|2598.24|2587.81|2585.41|0
1642603500000|2022-01-19 14:45:00|2594.97|2592.57|2594.23|2591.83|2602.12|2599.72|2592.25|2589.85|0
1642603800000|2022-01-19 14:50:00|2594.47|2592.07|2598.42|2596.02|2601.87|2599.47|2590.53|2588.13|0
1642604100000|2022-01-19 14:55:00|2599.41|2597.01|2600.15|2597.75|2602.24|2599.84|2597.43|2595.03|0
1642604400000|2022-01-19 15:00:00|2601.74|2599.34|2595.95|2593.55|2602.37|2599.97|2591.76|2589.36|0
1642604700000|2022-01-19 15:05:00|2595.46|2593.06|2587.81|2585.41|2595.71|2593.31|2585.59|2583.19|0
1642605000000|2022-01-19 15:10:00|2587.57|2585.17|2591.02|2588.62|2592|2589.6|2585.59|2583.19|0
1642605300000|2022-01-19 15:15:00|2590.77|2588.37|2583.62|2581.22|2592|2589.6|2581.15|2578.75|0
1642605600000|2022-01-19 15:20:00|2584.11|2581.71|2577.45|2575.05|2585.59|2583.19|2577.45|2575.05|0
1642605900000|2022-01-19 15:25:00|2578.19|2575.79|2570.98|2568.58|2578.19|2575.79|2570.98|2568.58|0
1642606200000|2022-01-19 15:30:00|2571.22|2568.82|2569.71|2567.31|2574.43|2572.03|2568.51|2566.11|0
1642606500000|2022-01-19 15:35:00|2568.97|2566.57|2566.99|2564.59|2571.92|2569.52|2566.25|2563.85|0
1642606800000|2022-01-19 15:40:00|2566.75|2564.35|2567.24|2564.84|2568.47|2566.07|2565.02|2562.62|0
1642607100000|2022-01-19 15:45:00|2566.99|2564.59|2563.79|2561.39|2568.96|2566.56|2562.8|2560.4|0
1642607400000|2022-01-19 15:50:00|2563.54|2561.14|2568.72|2566.32|2571.92|2569.52|2563.54|2561.14|0
1642607700000|2022-01-19 15:55:00|2567.48|2565.08|2570.2|2567.8|2572.66|2570.26|2565.76|2563.36|0
1642608000000|2022-01-19 16:00:00|2570.44|2568.04|2568.47|2566.07|2573.16|2570.76|2567.48|2565.08|0
1642608300000|2022-01-19 16:05:00|2568.72|2566.32|2567.48|2565.08|2569.7|2567.3|2565.51|2563.11|0
1642608600000|2022-01-19 16:10:00|2567.73|2565.33|2559.46|2557.06|2567.73|2565.33|2559.46|2557.06|0
1642608900000|2022-01-19 16:15:00|2559.84|2557.44|2560.33|2557.93|2564.28|2561.88|2556.39|2553.99|0
1642609200000|2022-01-19 16:20:00|2560.09|2557.69|2556.14|2553.74|2562.06|2559.66|2555.4|2553|0
1642609500000|2022-01-19 16:25:00|2556.63|2554.23|2563.04|2560.64|2565.63|2563.23|2555.15|2552.75|0
1642609800000|2022-01-19 16:30:00|2563.78|2561.38|2559.34|2556.94|2569.21|2566.81|2558.11|2555.71|0
1642610100000|2022-01-19 16:35:00|2559.59|2557.19|2562.93|2560.53|2563.17|2560.77|2556.88|2554.48|0
1642610400000|2022-01-19 16:40:00|2562.19|2559.79|2561.45|2559.05|2564.4|2562|2558.24|2555.84|0
1642610700000|2022-01-19 16:45:00|2561.2|2558.8|2567.61|2565.21|2568.84|2566.44|2560.21|2557.81|0
1642611000000|2022-01-19 16:50:00|2567.12|2564.72|2573.51|2571.11|2575.12|2572.72|2565.88|2563.48|0
1642611300000|2022-01-19 16:55:00|2573.75|2571.35|2574.5|2572.1|2575.48|2573.08|2572.03|2569.63|0
1642611600000|2022-01-19 17:00:00|2574.75|2572.35|2576.97|2574.57|2578.69|2576.29|2574.25|2571.85|0
1642611900000|2022-01-19 17:05:00|2577.21|2574.81|2581.65|2579.25|2582.15|2579.75|2576.72|2574.32|0
1642612200000|2022-01-19 17:10:00|2581.9|2579.5|2585.69|2583.29|2587.57|2585.17|2580.91|2578.51|0
1642612500000|2022-01-19 17:15:00|2585.93|2583.53|2582.48|2580.08|2586.18|2583.78|2581.49|2579.09|0
1642612800000|2022-01-19 17:20:00|2582.97|2580.57|2586.43|2584.03|2587.41|2585.01|2581.99|2579.59|0
1642613100000|2022-01-19 17:25:00|2585.93|2583.53|2588.15|2585.75|2588.65|2586.25|2584.95|2582.55|0
1642613400000|2022-01-19 17:30:00|2587.9|2585.5|2585.19|2582.79|2589.63|2587.23|2584.7|2582.3|0
1642613700000|2022-01-19 17:35:00|2584.7|2582.3|2581.24|2578.84|2586.42|2584.02|2581.24|2578.84|0
1642614000000|2022-01-19 17:40:00|2581.74|2579.34|2580.26|2577.86|2582.48|2580.08|2578.04|2575.64|0
1642614300000|2022-01-19 17:45:00|2580.5|2578.1|2584.7|2582.3|2587.41|2585.01|2578.78|2576.38|0
1642614600000|2022-01-19 17:50:00|2584.45|2582.05|2580.01|2577.61|2586.42|2584.02|2580.01|2577.61|0
1642614900000|2022-01-19 17:55:00|2580.26|2577.86|2587.66|2585.26|2588.64|2586.24|2579.76|2577.36|0
1642615200000|2022-01-19 18:00:00|2588.64|2586.24|2587.16|2584.76|2588.64|2586.24|2580.26|2577.86|0
1642615500000|2022-01-19 18:05:00|2586.17|2583.77|2584.31|2581.91|2587.16|2584.76|2583.21|2580.81|0
1642615800000|2022-01-19 18:10:00|2584.44|2582.04|2586.66|2584.26|2587.16|2584.76|2583.95|2581.55|0
1642616100000|2022-01-19 18:15:00|2586.91|2584.51|2584.44|2582.04|2587.9|2585.5|2583.45|2581.05|0
1642616400000|2022-01-19 18:20:00|2584.69|2582.29|2581.23|2578.83|2584.69|2582.29|2580.49|2578.09|0
1642616700000|2022-01-19 18:25:00|2582.22|2579.82|2576.05|2573.65|2583.21|2580.81|2575.81|2573.41|0
1642617000000|2022-01-19 18:30:00|2576.79|2574.39|2577.04|2574.64|2579.51|2577.11|2574.08|2571.68|0
1642617300000|2022-01-19 18:35:00|2576.55|2574.15|2572.6|2570.2|2576.55|2574.15|2571.86|2569.46|0
1642617600000|2022-01-19 18:40:00|2572.35|2569.95|2573.09|2570.69|2573.83|2571.43|2570.38|2567.98|0
1642617900000|2022-01-19 18:45:00|2573.34|2570.94|2571.36|2568.96|2574.32|2571.92|2570.87|2568.47|0
1642618200000|2022-01-19 18:50:00|2571.12|2568.72|2572.35|2569.95|2573.09|2570.69|2568.16|2565.76|0
1642618500000|2022-01-19 18:55:00|2572.1|2569.7|2571.36|2568.96|2575.31|2572.91|2570.38|2567.98|0
1642618800000|2022-01-19 19:00:00|2570.87|2568.47|2569.14|2566.74|2573.09|2570.69|2568.16|2565.76|0
1642619100000|2022-01-19 19:05:00|2569.39|2566.99|2560.51|2558.11|2569.64|2567.24|2559.52|2557.12|0
1642619400000|2022-01-19 19:10:00|2560.76|2558.36|2557.8|2555.4|2562.48|2560.08|2556.81|2554.41|0
1642619700000|2022-01-19 19:15:00|2558.04|2555.64|2558.94|2556.54|2559.52|2557.12|2556.07|2553.67|0
1642620000000|2022-01-19 19:20:00|2558.69|2556.29|2555.48|2553.08|2558.69|2556.29|2553.26|2550.86|0
1642620300000|2022-01-19 19:25:00|2554.99|2552.59|2552.03|2549.63|2556.22|2553.82|2551.54|2549.14|0
1642620600000|2022-01-19 19:30:00|2551.54|2549.14|2554|2551.6|2554.49|2552.09|2550.06|2547.66|0
1642620900000|2022-01-19 19:35:00|2553.51|2551.11|2554|2551.6|2557.45|2555.05|2553.26|2550.86|0
1642621200000|2022-01-19 19:40:00|2554.74|2552.34|2562.39|2559.99|2562.63|2560.23|2553.51|2551.11|0
1642621500000|2022-01-19 19:45:00|2562.14|2559.74|2556.22|2553.82|2562.88|2560.48|2554.99|2552.59|0
1642621800000|2022-01-19 19:50:00|2556.47|2554.07|2560.41|2558.01|2560.9|2558.5|2555.97|2553.57|0
1642622100000|2022-01-19 19:55:00|2560.9|2558.5|2560.41|2558.01|2565.59|2563.19|2559.18|2556.78|0
1642622400000|2022-01-19 20:00:00|2560.66|2558.26|2556.96|2554.56|2562.14|2559.74|2555.48|2553.08|0
1642622700000|2022-01-19 20:05:00|2557.2|2554.8|2559.18|2556.78|2562.88|2560.48|2556.71|2554.31|0
1642623000000|2022-01-19 20:10:00|2558.44|2556.04|2566.33|2563.93|2567.81|2565.41|2558.44|2556.04|0
1642623300000|2022-01-19 20:15:00|2566.82|2564.42|2561.51|2559.11|2567.81|2565.41|2559.18|2556.78|0
1642623600000|2022-01-19 20:20:00|2561.64|2559.24|2559.42|2557.02|2563.62|2561.22|2558.68|2556.28|0
1642623900000|2022-01-19 20:25:00|2559.92|2557.52|2552.76|2550.36|2561.64|2559.24|2551.78|2549.38|0
1642624200000|2022-01-19 20:30:00|2552.27|2549.87|2546.6|2544.2|2553.5|2551.1|2545.86|2543.46|0
1642624500000|2022-01-19 20:35:00|2546.84|2544.44|2543.64|2541.24|2548.57|2546.17|2543.64|2541.24|0
1642624800000|2022-01-19 20:40:00|2543.39|2540.99|2546.6|2544.2|2549.31|2546.91|2542.65|2540.25|0
1642625100000|2022-01-19 20:45:00|2547.83|2545.43|2544.62|2542.22|2548.32|2545.92|2544.62|2542.22|0
1642625400000|2022-01-19 20:50:00|2542.16|2539.76|2533.13|2530.73|2542.16|2539.76|2531.9|2529.5|0
1642625700000|2022-01-19 20:55:00|2533.38|2530.98|2525.79|2523.39|2533.63|2531.23|2522.83|2520.43|0
1642626000000|2022-01-19 21:00:00|2525.3|2522.9|2525.54|2523.14|2530.47|2528.07|2522.09|2519.69|0
1642626300000|2022-01-19 21:05:00|2526.04|2523.64|2525.79|2523.39|2528.99|2526.59|2525.79|2523.39|0
1642626600000|2022-01-19 21:10:00|2526.28|2523.88|2526.04|2523.64|2528.75|2526.35|2525.79|2523.39|0
1642626900000|2022-01-19 21:15:00|2527.22|2524.42|2525.74|2522.94|2528.21|2525.41|2525.5|2522.7|0
1642627200000|2022-01-19 21:20:00|2525.99|2523.19|2523.03|2520.23|2526.24|2523.44|2523.03|2520.23|0
1642627500000|2022-01-19 21:25:00|2522.78|2519.98|2521.8|2519|2523.28|2520.48|2519.09|2516.29|0
1642627800000|2022-01-19 21:30:00|2522.04|2519.24|2522.29|2519.49|2523.52|2520.72|2521.55|2518.75|0
1642628100000|2022-01-19 21:35:00|2522.04|2519.24|2521.3|2518.5|2522.29|2519.49|2520.56|2517.76|0
1642628400000|2022-01-19 21:40:00|2521.55|2518.75|2521.55|2518.75|2522.41|2519.61|2520.44|2517.64|0
1642628700000|2022-01-19 21:45:00|2521.91|2519.11|2526.23|2523.43|2526.23|2523.43|2521.8|2519|0
1642629000000|2022-01-19 21:50:00|2525.99|2523.19|2526.84|2524.04|2526.97|2524.17|2525.99|2523.19|0
1642629300000|2022-01-19 21:55:00|2526.97|2524.17|2525.36|2522.56|2527.58|2524.78|2525|2522.2|0
1642629600000|2022-01-19 22:00:00|2525.98|2523.18|2525.32|2522.52|2525.98|2523.18|2525.11|2522.31|0
1642629900000|2022-01-19 22:05:00|2525.07|2522.27|2525.11|2522.31|2525.32|2522.52|2524.85|2522.05|0
1642630200000|2022-01-19 22:10:00|2525.18|2522.38|2525.04|2522.24|2525.32|2522.52|2524.96|2522.16|0
1642630500000|2022-01-19 22:15:00|2525.15|2522.35|2524.96|2522.16|2525.43|2522.63|2524.96|2522.16|0
1642630800000|2022-01-19 22:20:00|2524.93|2522.13|2525.21|2522.41|2525.25|2522.45|2524.75|2521.95|0
1642631100000|2022-01-19 22:25:00|2525.25|2522.45|2524.93|2522.13|2525.25|2522.45|2524.89|2522.09|0
1642631400000|2022-01-19 22:30:00|2524.96|2522.16|2524.96|2522.16|2524.96|2522.16|2524.93|2522.13|0
1642631700000|2022-01-19 22:35:00|2525|2522.2|2525.1|2522.3|2525.25|2522.45|2524.93|2522.13|0
1642632000000|2022-01-19 22:40:00|2525|2522.2|2525.1|2522.3|2525.43|2522.63|2524.93|2522.13|0
1642632300000|2022-01-19 22:45:00|2525.14|2522.34|2525.64|2522.84|2525.67|2522.87|2525.14|2522.34|0
1642632600000|2022-01-19 22:50:00|2525.71|2522.91|2525.67|2522.87|2526|2523.2|2525.67|2522.87|0
1642632900000|2022-01-19 22:55:00|2525.71|2522.91|2526.66|2523.86|2526.84|2524.04|2525.5|2522.7|0
1642633200000|2022-01-19 23:00:00|2526.59|2523.79|2528.56|2525.76|2529.55|2526.75|2526.59|2523.79|0
1642633500000|2022-01-19 23:05:00|2528.81|2526.01|2529.18|2526.38|2530.17|2527.37|2528.69|2525.89|0
1642633800000|2022-01-19 23:10:00|2529.43|2526.63|2526.47|2523.67|2529.43|2526.63|2525.98|2523.18|0
1642634100000|2022-01-19 23:15:00|2526.72|2523.92|2525.48|2522.68|2527.7|2524.9|2524.25|2521.45|0
1642634400000|2022-01-19 23:20:00|2525.24|2522.44|2522.53|2519.73|2525.98|2523.18|2522.53|2519.73|0
1642634700000|2022-01-19 23:25:00|2522.77|2519.97|2522.28|2519.48|2524.5|2521.7|2521.05|2518.25|0
1642635000000|2022-01-19 23:30:00|2522.03|2519.23|2523.26|2520.46|2524.5|2521.7|2522.03|2519.23|0
1642635300000|2022-01-19 23:35:00|2522.77|2519.97|2524|2521.2|2524|2521.2|2520.8|2518|0
1642635600000|2022-01-19 23:40:00|2524.25|2521.45|2524.99|2522.19|2525.48|2522.68|2523.02|2520.22|0
1642635900000|2022-01-19 23:45:00|2525.24|2522.44|2523.26|2520.46|2525.24|2522.44|2522.77|2519.97|0
1642636200000|2022-01-19 23:50:00|2523.02|2520.22|2517.96|2515.16|2523.02|2520.22|2516.12|2513.32|0
1642636500000|2022-01-19 23:55:00|2517.84|2515.04|2516.85|2514.05|2518.58|2515.78|2516.36|2513.56|0
1642636800000|2022-01-20 00:00:00|2517.1|2514.3|2523.51|2520.71|2524.25|2521.45|2517.1|2514.3|0
1642637100000|2022-01-20 00:05:00|2523.26|2520.46|2528.44|2525.64|2528.93|2526.13|2523.26|2520.46|0
1642637400000|2022-01-20 00:10:00|2528.31|2525.51|2530.66|2527.86|2530.9|2528.1|2527.7|2524.9|0
1642637700000|2022-01-20 00:15:00|2530.16|2527.36|2529.67|2526.87|2531.89|2529.09|2529.18|2526.38|0
1642638000000|2022-01-20 00:20:00|2529.92|2527.12|2531.39|2528.59|2531.76|2528.96|2529.42|2526.62|0
1642638300000|2022-01-20 00:25:00|2531.64|2528.84|2531.64|2528.84|2532.13|2529.33|2529.92|2527.12|0
1642638600000|2022-01-20 00:30:00|2531.39|2528.59|2533.12|2530.32|2533.12|2530.32|2529.67|2526.87|0
1642638900000|2022-01-20 00:35:00|2532.87|2530.07|2528.19|2525.39|2532.87|2530.07|2527.45|2524.65|0
1642639200000|2022-01-20 00:40:00|2528.55|2525.75|2527.69|2524.89|2529.42|2526.62|2526.46|2523.66|0
1642639500000|2022-01-20 00:45:00|2527.94|2525.14|2525.97|2523.17|2528.06|2525.26|2525.97|2523.17|0
1642639800000|2022-01-20 00:50:00|2525.72|2522.92|2525.97|2523.17|2525.97|2523.17|2523.01|2520.21|0
1642640100000|2022-01-20 00:55:00|2526.09|2523.29|2528.43|2525.63|2528.93|2526.13|2525.72|2522.92|0
1642640400000|2022-01-20 01:00:00|2528.93|2526.13|2529.29|2526.49|2533.12|2530.32|2528.93|2526.13|0
1642640700000|2022-01-20 01:05:00|2529.17|2526.37|2529.91|2527.11|2530.65|2527.85|2526.46|2523.66|0
1642641000000|2022-01-20 01:10:00|2530.16|2527.36|2527.32|2524.52|2530.28|2527.48|2527.32|2524.52|0
1642641300000|2022-01-20 01:15:00|2526.95|2524.15|2521.28|2518.48|2526.95|2524.15|2520.54|2517.74|0
1642641600000|2022-01-20 01:20:00|2520.54|2517.74|2521.53|2518.73|2521.89|2519.09|2517.59|2514.79|0
1642641900000|2022-01-20 01:25:00|2521.65|2518.85|2525.72|2522.92|2525.72|2522.92|2519.8|2517|0
1642642200000|2022-01-20 01:30:00|2525.84|2523.04|2527.32|2524.52|2527.69|2524.89|2524.98|2522.18|0
1642642500000|2022-01-20 01:35:00|2527.2|2524.4|2527.69|2524.89|2528.92|2526.12|2525.59|2522.79|0
1642642800000|2022-01-20 01:40:00|2527.44|2524.64|2526.7|2523.9|2527.69|2524.89|2523.75|2520.95|0
1642643100000|2022-01-20 01:45:00|2526.95|2524.15|2529.17|2526.37|2530.65|2527.85|2526.95|2524.15|0
1642643400000|2022-01-20 01:50:00|2528.92|2526.12|2528.92|2526.12|2529.91|2527.11|2527.81|2525.01|0
1642643700000|2022-01-20 01:55:00|2529.17|2526.37|2528.43|2525.63|2530.02|2527.22|2527.93|2525.13|0
1642644000000|2022-01-20 02:00:00|2528.67|2525.87|2532.37|2529.57|2532.62|2529.82|2528.43|2525.63|0
1642644300000|2022-01-20 02:05:00|2532.49|2529.69|2531.88|2529.08|2532.86|2530.06|2531.5|2528.7|0
1642644600000|2022-01-20 02:10:00|2532.12|2529.32|2531.38|2528.58|2533.6|2530.8|2531.38|2528.58|0
1642644900000|2022-01-20 02:15:00|2531.63|2528.83|2533.11|2530.31|2534.1|2531.3|2531.26|2528.46|0
1642645200000|2022-01-20 02:20:00|2532.86|2530.06|2532.37|2529.57|2533.11|2530.31|2531.14|2528.34|0
1642645500000|2022-01-20 02:25:00|2532.49|2529.69|2531.38|2528.58|2532.62|2529.82|2531.14|2528.34|0
1642645800000|2022-01-20 02:30:00|2531.5|2528.7|2533.85|2531.05|2534.09|2531.29|2530.89|2528.09|0
1642646100000|2022-01-20 02:35:00|2534.09|2531.29|2534.34|2531.54|2535.2|2532.4|2533.6|2530.8|0
1642646400000|2022-01-20 02:40:00|2534.21|2531.41|2531.5|2528.7|2534.59|2531.79|2531.5|2528.7|0
1642646700000|2022-01-20 02:45:00|2531.63|2528.83|2530.39|2527.59|2531.87|2529.07|2529.16|2526.36|0
1642647000000|2022-01-20 02:50:00|2530.51|2527.71|2531.38|2528.58|2531.87|2529.07|2530.39|2527.59|0
1642647300000|2022-01-20 02:55:00|2531.25|2528.45|2530.64|2527.84|2532.37|2529.57|2530.39|2527.59|0
1642647600000|2022-01-20 03:00:00|2530.76|2527.96|2531.13|2528.33|2531.63|2528.83|2529.9|2527.1|0
1642647900000|2022-01-20 03:05:00|2531.25|2528.45|2530.89|2528.09|2531.74|2528.94|2530.15|2527.35|0
1642648200000|2022-01-20 03:10:00|2530.76|2527.96|2530.39|2527.59|2531.13|2528.33|2529.52|2526.72|0
1642648500000|2022-01-20 03:15:00|2530.76|2527.96|2534.83|2532.03|2535.57|2532.77|2530.26|2527.46|0
1642648800000|2022-01-20 03:20:00|2535.08|2532.28|2535.08|2532.28|2536.06|2533.26|2534.45|2531.65|0
1642649100000|2022-01-20 03:25:00|2534.95|2532.15|2533.84|2531.04|2536.06|2533.26|2533.6|2530.8|0
1642649400000|2022-01-20 03:30:00|2533.6|2530.8|2536.06|2533.26|2536.31|2533.51|2533.6|2530.8|0
1642649700000|2022-01-20 03:35:00|2535.81|2533.01|2537.05|2534.25|2537.16|2534.36|2535.07|2532.27|0
1642650000000|2022-01-20 03:40:00|2536.92|2534.12|2538.53|2535.73|2538.53|2535.73|2536.06|2533.26|0
1642650300000|2022-01-20 03:45:00|2538.77|2535.97|2539.76|2536.96|2540.74|2537.94|2538.77|2535.97|0
1642650600000|2022-01-20 03:50:00|2539.51|2536.71|2544.69|2541.89|2544.69|2541.89|2538.64|2535.84|0
1642650900000|2022-01-20 03:55:00|2544.2|2541.4|2543.7|2540.9|2545.68|2542.88|2542.96|2540.16|0
1642651200000|2022-01-20 04:00:00|2543.82|2541.02|2546.41|2543.61|2547.4|2544.6|2543.82|2541.02|0
1642651500000|2022-01-20 04:05:00|2546.29|2543.49|2545.18|2542.38|2546.29|2543.49|2544.69|2541.89|0
1642651800000|2022-01-20 04:10:00|2545.05|2542.25|2545.43|2542.63|2545.92|2543.12|2544.19|2541.39|0
1642652100000|2022-01-20 04:15:00|2545.3|2542.5|2543.21|2540.41|2545.43|2542.63|2543.08|2540.28|0
1642652400000|2022-01-20 04:20:00|2543.33|2540.53|2544.06|2541.26|2544.69|2541.89|2542.96|2540.16|0
1642652700000|2022-01-20 04:25:00|2544.19|2541.39|2543.7|2540.9|2544.93|2542.13|2543.45|2540.65|0
1642653000000|2022-01-20 04:30:00|2543.45|2540.65|2545.18|2542.38|2545.43|2542.63|2543.21|2540.41|0
1642653300000|2022-01-20 04:35:00|2545.3|2542.5|2544.68|2541.88|2545.3|2542.5|2543.45|2540.65|0
1642653600000|2022-01-20 04:40:00|2544.8|2542|2543.7|2540.9|2545.42|2542.62|2543.45|2540.65|0
1642653900000|2022-01-20 04:45:00|2543.82|2541.02|2544.44|2541.64|2544.93|2542.13|2542.96|2540.16|0
1642654200000|2022-01-20 04:50:00|2544.68|2541.88|2544.44|2541.64|2545.18|2542.38|2544.44|2541.64|0
1642654500000|2022-01-20 04:55:00|2544.68|2541.88|2543.7|2540.9|2544.93|2542.13|2543.7|2540.9|0
1642654800000|2022-01-20 05:00:00|2543.94|2541.14|2546.41|2543.61|2547.15|2544.35|2543.7|2540.9|0
1642655100000|2022-01-20 05:05:00|2546.66|2543.86|2545.18|2542.38|2546.77|2543.97|2544.93|2542.13|0
1642655400000|2022-01-20 05:10:00|2545.29|2542.49|2545.91|2543.11|2546.41|2543.61|2544.93|2542.13|0
1642655700000|2022-01-20 05:15:00|2546.03|2543.23|2545.79|2542.99|2547.39|2544.59|2545.17|2542.37|0
1642656000000|2022-01-20 05:20:00|2545.67|2542.87|2543.69|2540.89|2545.67|2542.87|2542.58|2539.78|0
1642656300000|2022-01-20 05:25:00|2543.45|2540.65|2540.24|2537.44|2543.45|2540.65|2540.24|2537.44|0
1642656600000|2022-01-20 05:30:00|2540.49|2537.69|2541.72|2538.92|2542.09|2539.29|2539.26|2536.46|0
1642656900000|2022-01-20 05:35:00|2541.47|2538.67|2540.73|2537.93|2541.59|2538.79|2539.99|2537.19|0
1642657200000|2022-01-20 05:40:00|2540.49|2537.69|2540.98|2538.18|2541.72|2538.92|2540.49|2537.69|0
1642657500000|2022-01-20 05:45:00|2540.73|2537.93|2540.24|2537.44|2541.97|2539.17|2539.99|2537.19|0
1642657800000|2022-01-20 05:50:00|2539.99|2537.19|2540.73|2537.93|2540.98|2538.18|2539.99|2537.19|0
1642658100000|2022-01-20 05:55:00|2540.98|2538.18|2540.98|2538.18|2542.95|2540.15|2539.99|2537.19|0
1642658400000|2022-01-20 06:00:00|2541.23|2538.43|2543.44|2540.64|2543.44|2540.64|2540.49|2537.69|0
1642658700000|2022-01-20 06:05:00|2543.32|2540.52|2542.46|2539.66|2543.32|2540.52|2540.98|2538.18|0
1642659000000|2022-01-20 06:10:00|2542.21|2539.41|2542.95|2540.15|2543.44|2540.64|2540.73|2537.93|0
1642659300000|2022-01-20 06:15:00|2542.7|2539.9|2542.95|2540.15|2543.69|2540.89|2541.72|2538.92|0
1642659600000|2022-01-20 06:20:00|2543.07|2540.27|2542.57|2539.77|2543.69|2540.89|2541.96|2539.16|0
1642659900000|2022-01-20 06:25:00|2542.7|2539.9|2544.67|2541.87|2544.67|2541.87|2541.83|2539.03|0
1642660200000|2022-01-20 06:30:00|2544.92|2542.12|2545.41|2542.61|2545.41|2542.61|2543.93|2541.13|0
1642660500000|2022-01-20 06:35:00|2546.15|2543.35|2546.65|2543.85|2547.63|2544.83|2545.91|2543.11|0
1642660800000|2022-01-20 06:40:00|2546.4|2543.6|2546.89|2544.09|2547.5|2544.7|2546.15|2543.35|0
1642661100000|2022-01-20 06:45:00|2547.01|2544.21|2549.6|2546.8|2550.1|2547.3|2546.89|2544.09|0
1642661400000|2022-01-20 06:50:00|2549.36|2546.56|2549.6|2546.8|2550.1|2547.3|2548.62|2545.82|0
1642661700000|2022-01-20 06:55:00|2549.85|2547.05|2551.08|2548.28|2552.07|2549.27|2549.6|2546.8|0
1642662000000|2022-01-20 07:00:00|2550.84|2548.04|2549.11|2546.31|2551.58|2548.78|2548.98|2546.18|0
1642662300000|2022-01-20 07:05:00|2549.23|2546.43|2551.33|2548.53|2551.33|2548.53|2549.11|2546.31|0
1642662600000|2022-01-20 07:10:00|2551.58|2548.78|2552.81|2550.01|2553.55|2550.75|2551.33|2548.53|0
1642662900000|2022-01-20 07:15:00|2552.07|2549.27|2550.59|2547.79|2552.32|2549.52|2549.36|2546.56|0
1642663200000|2022-01-20 07:20:00|2550.84|2548.04|2547.88|2545.08|2551.08|2548.28|2547.63|2544.83|0
1642663500000|2022-01-20 07:25:00|2548.12|2545.32|2547.13|2544.33|2548.62|2545.82|2546.51|2543.71|0
1642663800000|2022-01-20 07:30:00|2546.89|2544.09|2547.63|2544.83|2547.63|2544.83|2545.03|2542.23|0
1642664100000|2022-01-20 07:35:00|2547.38|2544.58|2547.08|2544.28|2548.82|2546.02|2547.08|2544.28|0
1642664400000|2022-01-20 07:40:00|2547.32|2544.52|2551.51|2548.71|2552.25|2549.45|2547.08|2544.28|0
1642664700000|2022-01-20 07:45:00|2551.76|2548.96|2546.34|2543.54|2551.76|2548.96|2546.09|2543.29|0
1642665000000|2022-01-20 07:50:00|2546.58|2543.78|2545.1|2542.3|2546.58|2543.78|2543.87|2541.07|0
1642665300000|2022-01-20 07:55:00|2545.35|2542.55|2543.74|2540.94|2546.34|2543.54|2543.62|2540.82|0
1642665600000|2022-01-20 08:00:00|2544.12|2541.32|2543.87|2541.07|2546.58|2543.78|2543.87|2541.07|0
1642665900000|2022-01-20 08:05:00|2544.16|2541.76|2547.12|2544.72|2547.37|2544.97|2542.19|2539.79|0
1642666200000|2022-01-20 08:10:00|2547.37|2544.97|2539.97|2537.57|2547.86|2545.46|2539.97|2537.57|0
1642666500000|2022-01-20 08:15:00|2539.72|2537.32|2537.5|2535.1|2541.7|2539.3|2537.5|2535.1|0
1642666800000|2022-01-20 08:20:00|2537.01|2534.61|2535.04|2532.64|2537.5|2535.1|2533.56|2531.16|0
1642667100000|2022-01-20 08:25:00|2534.79|2532.39|2536.05|2533.65|2536.55|2534.15|2530.6|2528.2|0
1642667400000|2022-01-20 08:30:00|2535.81|2533.41|2539.75|2537.35|2539.75|2537.35|2532.35|2529.95|0
1642667700000|2022-01-20 08:35:00|2539.26|2536.86|2537.53|2535.13|2540|2537.6|2537.4|2535|0
1642668000000|2022-01-20 08:40:00|2537.28|2534.88|2536.54|2534.14|2539.5|2537.1|2535.56|2533.16|0
1642668300000|2022-01-20 08:45:00|2535.56|2533.16|2531.86|2529.46|2536.3|2533.9|2531.61|2529.21|0
1642668600000|2022-01-20 08:50:00|2533.34|2530.94|2536.91|2534.51|2537.78|2535.38|2532.6|2530.2|0
1642668900000|2022-01-20 08:55:00|2536.79|2534.39|2538.63|2536.23|2538.76|2536.36|2535.56|2533.16|0
1642669200000|2022-01-20 09:00:00|2538.52|2536.12|2536.66|2534.26|2541.23|2538.83|2536.66|2534.26|0
1642669500000|2022-01-20 09:05:00|2536.54|2534.14|2532.84|2530.44|2536.54|2534.14|2532.35|2529.95|0
1642669800000|2022-01-20 09:10:00|2532.72|2530.32|2534.93|2532.53|2534.93|2532.53|2530.25|2527.85|0
1642670100000|2022-01-20 09:15:00|2534.57|2532.17|2531.36|2528.96|2535.8|2533.4|2529.88|2527.48|0
1642670400000|2022-01-20 09:20:00|2531.23|2528.83|2532.47|2530.07|2534.08|2531.68|2530.62|2528.22|0
1642670700000|2022-01-20 09:25:00|2533.09|2530.69|2535.8|2533.4|2537.03|2534.63|2531.86|2529.46|0
1642671000000|2022-01-20 09:30:00|2536.05|2533.65|2540.73|2538.33|2541.47|2539.07|2535.55|2533.15|0
1642671300000|2022-01-20 09:35:00|2540.6|2538.2|2542.21|2539.81|2542.7|2540.3|2539.5|2537.1|0
1642671600000|2022-01-20 09:40:00|2541.96|2539.56|2541.22|2538.82|2543.69|2541.29|2541.22|2538.82|0
1642671900000|2022-01-20 09:45:00|2541.72|2539.32|2541.14|2538.74|2541.72|2539.32|2539.41|2537.01|0
1642672200000|2022-01-20 09:50:00|2540.89|2538.49|2542.86|2540.46|2543.97|2541.57|2540.15|2537.75|0
1642672500000|2022-01-20 09:55:00|2543.11|2540.71|2541.38|2538.98|2543.85|2541.45|2540.89|2538.49|0
1642672800000|2022-01-20 10:00:00|2541.63|2539.23|2542.62|2540.22|2542.98|2540.58|2541.14|2538.74|0
1642673100000|2022-01-20 10:05:00|2542.12|2539.72|2542.12|2539.72|2542.62|2540.22|2539.41|2537.01|0
1642673400000|2022-01-20 10:10:00|2542.37|2539.97|2541.14|2538.74|2543.11|2540.71|2541.14|2538.74|0
1642673700000|2022-01-20 10:15:00|2541.25|2538.85|2543.6|2541.2|2543.6|2541.2|2540.64|2538.24|0
1642674000000|2022-01-20 10:20:00|2543.36|2540.96|2545.82|2543.42|2546.07|2543.67|2542.37|2539.97|0
1642674300000|2022-01-20 10:25:00|2545.57|2543.17|2544.83|2542.43|2545.82|2543.42|2543.35|2540.95|0
1642674600000|2022-01-20 10:30:00|2544.34|2541.94|2542.37|2539.97|2544.59|2542.19|2541.87|2539.47|0
1642674900000|2022-01-20 10:35:00|2541.87|2539.47|2543.11|2540.71|2543.35|2540.95|2541.13|2538.73|0
1642675200000|2022-01-20 10:40:00|2543.35|2540.95|2544.09|2541.69|2544.59|2542.19|2542.73|2540.33|0
1642675500000|2022-01-20 10:45:00|2543.96|2541.56|2544.34|2541.94|2544.83|2542.43|2543.85|2541.45|0
1642675800000|2022-01-20 10:50:00|2544.09|2541.69|2545.32|2542.92|2545.32|2542.92|2543.85|2541.45|0
1642676100000|2022-01-20 10:55:00|2545.2|2542.8|2545.08|2542.68|2545.57|2543.17|2543.6|2541.2|0
1642676400000|2022-01-20 11:00:00|2545.32|2542.92|2547.79|2545.39|2548.53|2546.13|2545.08|2542.68|0
1642676700000|2022-01-20 11:05:00|2548.53|2546.13|2548.78|2546.38|2549.63|2547.23|2548.28|2545.88|0
1642677000000|2022-01-20 11:10:00|2548.53|2546.13|2547.79|2545.39|2549.76|2547.36|2547.3|2544.9|0
1642677300000|2022-01-20 11:15:00|2548.77|2546.37|2551.24|2548.84|2552.23|2549.83|2548.53|2546.13|0
1642677600000|2022-01-20 11:20:00|2551.49|2549.09|2550.75|2548.35|2551.49|2549.09|2549.76|2547.36|0
1642677900000|2022-01-20 11:25:00|2550.5|2548.1|2550.12|2547.72|2551.98|2549.58|2550.01|2547.61|0
1642678200000|2022-01-20 11:30:00|2550.25|2547.85|2547.54|2545.14|2550.25|2547.85|2547.29|2544.89|0
1642678500000|2022-01-20 11:35:00|2547.79|2545.39|2549.02|2546.62|2549.02|2546.62|2547.54|2545.14|0
1642678800000|2022-01-20 11:40:00|2548.89|2546.49|2546.8|2544.4|2549.14|2546.74|2546.8|2544.4|0
1642679100000|2022-01-20 11:45:00|2547.05|2544.65|2546.31|2543.91|2547.05|2544.65|2544.09|2541.69|0
1642679400000|2022-01-20 11:50:00|2546.18|2543.78|2546.31|2543.91|2548.52|2546.12|2545.57|2543.17|0
1642679700000|2022-01-20 11:55:00|2546.06|2543.66|2548.52|2546.12|2549.26|2546.86|2546.06|2543.66|0
1642680000000|2022-01-20 12:00:00|2548.28|2545.88|2549.26|2546.86|2549.76|2547.36|2545.56|2543.16|0
1642680300000|2022-01-20 12:05:00|2549.38|2546.98|2548.52|2546.12|2549.51|2547.11|2546.55|2544.15|0
1642680600000|2022-01-20 12:10:00|2548.28|2545.88|2547.78|2545.38|2549.02|2546.62|2547.16|2544.76|0
1642680900000|2022-01-20 12:15:00|2548.03|2545.63|2546.06|2543.66|2548.03|2545.63|2545.81|2543.41|0
1642681200000|2022-01-20 12:20:00|2545.81|2543.41|2545.32|2542.92|2547.78|2545.38|2544.82|2542.42|0
1642681500000|2022-01-20 12:25:00|2545.07|2542.67|2545.19|2542.79|2545.81|2543.41|2543.59|2541.19|0
1642681800000|2022-01-20 12:30:00|2545.32|2542.92|2541.86|2539.46|2546.3|2543.9|2541.86|2539.46|0
1642682100000|2022-01-20 12:35:00|2541.37|2538.97|2541.49|2539.09|2542.6|2540.2|2540.63|2538.23|0
1642682400000|2022-01-20 12:40:00|2541.37|2538.97|2538.9|2536.5|2541.37|2538.97|2537.42|2535.02|0
1642682700000|2022-01-20 12:45:00|2539.15|2536.75|2540.63|2538.23|2541.62|2539.22|2538.41|2536.01|0
1642683000000|2022-01-20 12:50:00|2540.38|2537.98|2541.37|2538.97|2541.61|2539.21|2539.64|2537.24|0
1642683300000|2022-01-20 12:55:00|2541.12|2538.72|2542.35|2539.95|2543.09|2540.69|2540.87|2538.47|0
1642683600000|2022-01-20 13:00:00|2541.86|2539.46|2541.86|2539.46|2541.86|2539.46|2538.66|2536.26|0
1642683900000|2022-01-20 13:05:00|2541.61|2539.21|2541.86|2539.46|2542.11|2539.71|2540.13|2537.73|0
1642684200000|2022-01-20 13:10:00|2542.11|2539.71|2542.6|2540.2|2542.6|2540.2|2539.39|2536.99|0
1642684500000|2022-01-20 13:15:00|2542.35|2539.95|2540.87|2538.47|2543.34|2540.94|2540.38|2537.98|0
1642684800000|2022-01-20 13:20:00|2540.63|2538.23|2540.87|2538.47|2541.61|2539.21|2539.89|2537.49|0
1642685100000|2022-01-20 13:25:00|2540.63|2538.23|2543.09|2540.69|2543.34|2540.94|2539.64|2537.24|0
1642685400000|2022-01-20 13:30:00|2543.34|2540.94|2548.76|2546.36|2550.24|2547.84|2542.6|2540.2|0
1642685700000|2022-01-20 13:35:00|2548.51|2546.11|2545.31|2542.91|2548.51|2546.11|2543.58|2541.18|0
1642686000000|2022-01-20 13:40:00|2545.06|2542.66|2546.79|2544.39|2547.03|2544.63|2543.83|2541.43|0
1642686300000|2022-01-20 13:45:00|2547.03|2544.63|2547.71|2545.31|2549.19|2546.79|2546.23|2543.83|0
1642686600000|2022-01-20 13:50:00|2547.96|2545.56|2550.67|2548.27|2551.16|2548.76|2547.96|2545.56|0
1642686900000|2022-01-20 13:55:00|2549.93|2547.53|2546.48|2544.08|2550.18|2547.78|2545.98|2543.58|0
1642687200000|2022-01-20 14:00:00|2546.72|2544.32|2546.97|2544.57|2547.71|2545.31|2545.98|2543.58|0
1642687500000|2022-01-20 14:05:00|2546.72|2544.32|2545.98|2543.58|2547.46|2545.06|2544.75|2542.35|0
1642687800000|2022-01-20 14:10:00|2545.74|2543.34|2545.98|2543.58|2547.71|2545.31|2544.5|2542.1|0
1642688100000|2022-01-20 14:15:00|2546.23|2543.83|2545.98|2543.58|2546.47|2544.07|2544.75|2542.35|0
1642688400000|2022-01-20 14:20:00|2545.73|2543.33|2545.73|2543.33|2547.95|2545.55|2545.49|2543.09|0
1642688700000|2022-01-20 14:25:00|2545.49|2543.09|2543.88|2541.48|2545.49|2543.09|2542.03|2539.63|0
1642689000000|2022-01-20 14:30:00|2544.01|2541.61|2550.67|2548.27|2556.34|2553.94|2542.77|2540.37|0
1642689300000|2022-01-20 14:35:00|2549.93|2547.53|2548.45|2546.05|2551.9|2549.5|2544.86|2542.46|0
1642689600000|2022-01-20 14:40:00|2547.71|2545.31|2560.53|2558.13|2560.53|2558.13|2545.24|2542.84|0
1642689900000|2022-01-20 14:45:00|2560.16|2557.76|2562.84|2560.44|2564.08|2561.68|2556.83|2554.43|0
1642690200000|2022-01-20 14:50:00|2562.35|2559.95|2567.77|2565.37|2570.24|2567.84|2560.13|2557.73|0
1642690500000|2022-01-20 14:55:00|2568.02|2565.62|2573.94|2571.54|2576.9|2574.5|2566.29|2563.89|0
1642690800000|2022-01-20 15:00:00|2575.91|2573.51|2571.47|2569.07|2576.65|2574.25|2569.5|2567.1|0
1642691100000|2022-01-20 15:05:00|2571.72|2569.32|2571.96|2569.56|2576.4|2574|2567.53|2565.13|0
1642691400000|2022-01-20 15:10:00|2572.46|2570.06|2569.99|2567.59|2574.92|2572.52|2566.79|2564.39|0
1642691700000|2022-01-20 15:15:00|2570.48|2568.08|2563.09|2560.69|2573.2|2570.8|2562.84|2560.44|0
1642692000000|2022-01-20 15:20:00|2563.33|2560.93|2570.48|2568.08|2570.73|2568.33|2563.09|2560.69|0
1642692300000|2022-01-20 15:25:00|2570.73|2568.33|2572.45|2570.05|2572.95|2570.55|2566.78|2564.38|0
1642692600000|2022-01-20 15:30:00|2572.21|2569.81|2579.36|2576.96|2583.55|2581.15|2572.21|2569.81|0
1642692900000|2022-01-20 15:35:00|2579.61|2577.21|2580.71|2578.31|2582.81|2580.41|2578.37|2575.97|0
1642693200000|2022-01-20 15:40:00|2580.84|2578.44|2580.34|2577.94|2584.04|2581.64|2580.34|2577.94|0
1642693500000|2022-01-20 15:45:00|2580.84|2578.44|2587.14|2584.74|2587.64|2585.24|2580.59|2578.19|0
1642693800000|2022-01-20 15:50:00|2587.64|2585.24|2589.36|2586.96|2590.11|2587.71|2586.4|2584|0
1642694100000|2022-01-20 15:55:00|2589.12|2586.72|2587.51|2585.11|2589.12|2586.72|2585.42|2583.02|0
1642694400000|2022-01-20 16:00:00|2587.64|2585.24|2591.83|2589.43|2594.05|2591.65|2587.64|2585.24|0
1642694700000|2022-01-20 16:05:00|2591.58|2589.18|2589.61|2587.21|2591.83|2589.43|2588.62|2586.22|0
1642695000000|2022-01-20 16:10:00|2589.86|2587.46|2584.43|2582.03|2589.86|2587.46|2582.7|2580.3|0
1642695300000|2022-01-20 16:15:00|2584.68|2582.28|2585.66|2583.26|2587.14|2584.74|2582.45|2580.05|0
1642695600000|2022-01-20 16:20:00|2585.41|2583.01|2582.21|2579.81|2585.41|2583.01|2579.74|2577.34|0
1642695900000|2022-01-20 16:25:00|2581.47|2579.07|2586.89|2584.49|2587.39|2584.99|2581.22|2578.82|0
1642696200000|2022-01-20 16:30:00|2587.39|2584.99|2587.75|2585.35|2588.87|2586.47|2586.65|2584.25|0
1642696500000|2022-01-20 16:35:00|2588.25|2585.85|2587.63|2585.23|2588.87|2586.47|2585.17|2582.77|0
1642696800000|2022-01-20 16:40:00|2587.88|2585.48|2577.02|2574.62|2587.88|2585.48|2576.78|2574.38|0
1642697100000|2022-01-20 16:45:00|2576.78|2574.38|2580.48|2578.08|2582.45|2580.05|2576.78|2574.38|0
1642697400000|2022-01-20 16:50:00|2581.22|2578.82|2581.22|2578.82|2585.17|2582.77|2581.22|2578.82|0
1642697700000|2022-01-20 16:55:00|2581.46|2579.06|2581.96|2579.56|2585.66|2583.26|2580.48|2578.08|0
1642698000000|2022-01-20 17:00:00|2582.45|2580.05|2582.2|2579.8|2585.41|2583.01|2581.22|2578.82|0
1642698300000|2022-01-20 17:05:00|2582.32|2579.92|2578.75|2576.35|2582.45|2580.05|2578.37|2575.97|0
1642698600000|2022-01-20 17:10:00|2578.5|2576.1|2580.48|2578.08|2580.97|2578.57|2577.76|2575.36|0
1642698900000|2022-01-20 17:15:00|2580.23|2577.83|2575.79|2573.39|2580.23|2577.83|2575.79|2573.39|0
1642699200000|2022-01-20 17:20:00|2575.54|2573.14|2578.99|2576.59|2579.24|2576.84|2575.05|2572.65|0
1642699500000|2022-01-20 17:25:00|2578.75|2576.35|2581.09|2578.69|2581.09|2578.69|2575.79|2573.39|0
1642699800000|2022-01-20 17:30:00|2581.71|2579.31|2584.17|2581.77|2584.42|2582.02|2581.46|2579.06|0
1642700100000|2022-01-20 17:35:00|2583.93|2581.53|2582.2|2579.8|2584.67|2582.27|2580.47|2578.07|0
1642700400000|2022-01-20 17:40:00|2581.95|2579.55|2583.43|2581.03|2584.67|2582.27|2581.46|2579.06|0
1642700700000|2022-01-20 17:45:00|2583.19|2580.79|2580.47|2578.07|2583.19|2580.79|2579.49|2577.09|0
1642701000000|2022-01-20 17:50:00|2580.72|2578.32|2574.8|2572.4|2580.72|2578.32|2574.67|2572.27|0
1642701300000|2022-01-20 17:55:00|2574.55|2572.15|2574.18|2571.78|2575.78|2573.38|2572.33|2569.93|0
1642701600000|2022-01-20 18:00:00|2574.3|2571.9|2567.4|2565|2574.3|2571.9|2566.66|2564.26|0
1642701900000|2022-01-20 18:05:00|2567.02|2564.62|2563.94|2561.54|2567.02|2564.62|2562.96|2560.56|0
1642702200000|2022-01-20 18:10:00|2563.32|2560.92|2567.64|2565.24|2568.63|2566.23|2562.96|2560.56|0
1642702500000|2022-01-20 18:15:00|2567.4|2565|2564.93|2562.53|2567.4|2565|2560.49|2558.09|0
1642702800000|2022-01-20 18:20:00|2564.19|2561.79|2563.7|2561.3|2566.66|2564.26|2562.96|2560.56|0
1642703100000|2022-01-20 18:25:00|2563.2|2560.8|2563.73|2561.33|2567.67|2565.27|2563.17|2560.77|0
1642703400000|2022-01-20 18:30:00|2563.97|2561.57|2561.38|2558.98|2564.83|2562.43|2560.27|2557.87|0
1642703700000|2022-01-20 18:35:00|2561.75|2559.35|2565.2|2562.8|2565.45|2563.05|2560.27|2557.87|0
1642704000000|2022-01-20 18:40:00|2564.96|2562.56|2564.46|2562.06|2567.18|2564.78|2564.46|2562.06|0
1642704300000|2022-01-20 18:45:00|2564.71|2562.31|2563.48|2561.08|2566.68|2564.28|2560.76|2558.36|0
1642704600000|2022-01-20 18:50:00|2563.72|2561.32|2565.7|2563.3|2566.44|2564.04|2563.23|2560.83|0
1642704900000|2022-01-20 18:55:00|2565.2|2562.8|2559.53|2557.13|2565.2|2562.8|2559.04|2556.64|0
1642705200000|2022-01-20 19:00:00|2559.78|2557.38|2571.86|2569.46|2572.11|2569.71|2559.78|2557.38|0
1642705500000|2022-01-20 19:05:00|2571.37|2568.97|2570.38|2567.98|2572.11|2569.71|2569.64|2567.24|0
1642705800000|2022-01-20 19:10:00|2570.63|2568.23|2555.83|2553.43|2572.11|2569.71|2555.33|2552.93|0
1642706100000|2022-01-20 19:15:00|2555.58|2553.18|2556.07|2553.67|2559.28|2556.88|2551.64|2549.24|0
1642706400000|2022-01-20 19:20:00|2556.57|2554.17|2555.58|2553.18|2558.05|2555.65|2552.37|2549.97|0
1642706700000|2022-01-20 19:25:00|2555.83|2553.43|2550.4|2548|2556.32|2553.92|2550.4|2548|0
1642707000000|2022-01-20 19:30:00|2550.65|2548.25|2546.45|2544.05|2550.65|2548.25|2545.22|2542.82|0
1642707300000|2022-01-20 19:35:00|2547.69|2545.29|2544.99|2542.59|2548.43|2546.03|2542.28|2539.88|0
1642707600000|2022-01-20 19:40:00|2544.74|2542.34|2541.54|2539.14|2544.74|2542.34|2540.8|2538.4|0
1642707900000|2022-01-20 19:45:00|2541.78|2539.38|2543.02|2540.62|2544.74|2542.34|2537.84|2535.44|0
1642708200000|2022-01-20 19:50:00|2543.26|2540.86|2543.02|2540.62|2546.22|2543.82|2540.8|2538.4|0
1642708500000|2022-01-20 19:55:00|2543.51|2541.11|2539.81|2537.41|2545.48|2543.08|2539.32|2536.92|0
1642708800000|2022-01-20 20:00:00|2540.06|2537.66|2535.62|2533.22|2545.48|2543.08|2533.65|2531.25|0
1642709100000|2022-01-20 20:05:00|2535.37|2532.97|2526.66|2524.26|2536.85|2534.45|2525.42|2523.02|0
1642709400000|2022-01-20 20:10:00|2526.9|2524.5|2523.21|2520.81|2531.1|2528.7|2522.71|2520.31|0
1642709700000|2022-01-20 20:15:00|2523.95|2521.55|2527.89|2525.49|2528.63|2526.23|2522.22|2519.82|0
1642710000000|2022-01-20 20:20:00|2527.64|2525.24|2517.78|2515.38|2527.64|2525.24|2517.04|2514.64|0
1642710300000|2022-01-20 20:25:00|2517.54|2515.14|2514.59|2512.19|2519.03|2516.63|2510.9|2508.5|0
1642710600000|2022-01-20 20:30:00|2513.61|2511.21|2510.4|2508|2515.33|2512.93|2508.19|2505.79|0
1642710900000|2022-01-20 20:35:00|2509.17|2506.77|2502.27|2499.87|2509.91|2507.51|2496.85|2494.45|0
1642711200000|2022-01-20 20:40:00|2502.52|2500.12|2498.33|2495.93|2505.97|2503.57|2497.59|2495.19|0
1642711500000|2022-01-20 20:45:00|2497.84|2495.44|2488.45|2486.05|2499.56|2497.16|2488.45|2486.05|0
1642711800000|2022-01-20 20:50:00|2488.21|2485.81|2476.38|2473.98|2494.36|2491.96|2476.38|2473.98|0
1642712100000|2022-01-20 20:55:00|2476.88|2474.48|2475.51|2473.11|2480.93|2478.53|2470.72|2468.32|0
1642712400000|2022-01-20 21:00:00|2475.02|2472.62|2469.22|2466.82|2478.47|2476.07|2468.48|2466.08|0
1642712700000|2022-01-20 21:05:00|2469.71|2467.31|2471.19|2468.79|2476.61|2474.21|2469.71|2467.31|0
1642713000000|2022-01-20 21:10:00|2470.94|2468.54|2468.73|2466.33|2473.65|2471.25|2467.5|2465.1|0
1642713300000|2022-01-20 21:15:00|2468.06|2465.26|2470.16|2467.36|2471.39|2468.59|2466.46|2463.66|0
1642713600000|2022-01-20 21:20:00|2469.66|2466.86|2464.99|2462.19|2470.4|2467.6|2464.25|2461.45|0
1642713900000|2022-01-20 21:25:00|2465.1|2462.3|2457.36|2454.56|2468.55|2465.75|2457.36|2454.56|0
1642714200000|2022-01-20 21:30:00|2454.89|2452.09|2459.57|2456.77|2459.57|2456.77|2453.42|2450.62|0
1642714500000|2022-01-20 21:35:00|2459.08|2456.28|2453.17|2450.37|2459.57|2456.77|2453.17|2450.37|0
1642714800000|2022-01-20 21:40:00|2452.55|2449.75|2448|2445.2|2454.16|2451.36|2440.25|2437.45|0
1642715100000|2022-01-20 21:45:00|2447.76|2444.96|2445.3|2442.5|2449.72|2446.92|2444.8|2442|0
1642715400000|2022-01-20 21:50:00|2443.94|2441.14|2458.34|2455.54|2458.58|2455.78|2443.33|2440.53|0
1642715700000|2022-01-20 21:55:00|2458.46|2455.66|2458.46|2455.66|2462.03|2459.23|2457.35|2454.55|0
1642716000000|2022-01-20 22:00:00|2458.71|2455.91|2457.55|2454.75|2458.71|2455.91|2456.54|2453.74|0
1642716300000|2022-01-20 22:05:00|2457.62|2454.82|2458.71|2455.91|2458.71|2455.91|2457.08|2454.28|0
1642716600000|2022-01-20 22:10:00|2458.91|2456.11|2459.31|2456.51|2459.31|2456.51|2458.84|2456.04|0
1642716900000|2022-01-20 22:15:00|2459.61|2456.81|2460.69|2457.89|2460.76|2457.96|2459.61|2456.81|0
1642717200000|2022-01-20 22:20:00|2460.76|2457.96|2461.66|2458.86|2462.08|2459.28|2460.76|2457.96|0
1642717500000|2022-01-20 22:25:00|2461.55|2458.75|2461.38|2458.58|2461.92|2459.12|2461.38|2458.58|0
1642717800000|2022-01-20 22:30:00|2461.53|2458.73|2461.88|2459.08|2461.88|2459.08|2461.49|2458.69|0
1642718100000|2022-01-20 22:35:00|2461.77|2458.97|2460.96|2458.16|2461.77|2458.97|2460.96|2458.16|0
1642718400000|2022-01-20 22:40:00|2461.11|2458.31|2459.88|2457.08|2461.25|2458.45|2459.85|2457.05|0
1642718700000|2022-01-20 22:45:00|2460.03|2457.23|2460.43|2457.63|2460.75|2457.95|2459.92|2457.12|0
1642719000000|2022-01-20 22:50:00|2460.46|2457.66|2460.21|2457.41|2460.56|2457.76|2459.78|2456.98|0
1642719300000|2022-01-20 22:55:00|2460.17|2457.37|2459.6|2456.8|2460.25|2457.45|2459.23|2456.43|0
1642719600000|2022-01-20 23:00:00|2456.8|2454|2464.8|2462|2464.8|2462|2455.57|2452.77|0
1642719900000|2022-01-20 23:05:00|2465.54|2462.74|2458.41|2455.61|2467.13|2464.33|2458.41|2455.61|0
1642720200000|2022-01-20 23:10:00|2458.52|2455.72|2457.18|2454.38|2461.97|2459.17|2455.7|2452.9|0
1642720500000|2022-01-20 23:15:00|2457.42|2454.62|2455.94|2453.14|2459.88|2457.08|2450.78|2447.98|0
1642720800000|2022-01-20 23:20:00|2455.7|2452.9|2458.16|2455.36|2458.9|2456.1|2452.26|2449.46|0
1642721100000|2022-01-20 23:25:00|2458.4|2455.6|2451.76|2448.96|2459.14|2456.34|2451.76|2448.96|0
1642721400000|2022-01-20 23:30:00|2452.37|2449.57|2454.22|2451.42|2456.06|2453.26|2452.01|2449.21|0
1642721700000|2022-01-20 23:35:00|2454.47|2451.67|2460.73|2457.93|2460.73|2457.93|2453.24|2450.44|0
1642722000000|2022-01-20 23:40:00|2460.62|2457.82|2461.72|2458.92|2462.58|2459.78|2460.12|2457.32|0
1642722300000|2022-01-20 23:45:00|2461.85|2459.05|2463.32|2460.52|2465.04|2462.24|2461.85|2459.05|0
1642722600000|2022-01-20 23:50:00|2463.08|2460.28|2461.72|2458.92|2464.06|2461.26|2459.63|2456.83|0
1642722900000|2022-01-20 23:55:00|2462.09|2459.29|2464.55|2461.75|2464.8|2462|2460.37|2457.57|0
1642723200000|2022-01-21 00:00:00|2464.8|2462|2459.63|2456.83|2467.5|2464.7|2457.91|2455.11|0
1642723500000|2022-01-21 00:05:00|2459.75|2456.95|2461.11|2458.31|2462.83|2460.03|2456.43|2453.63|0
1642723800000|2022-01-21 00:10:00|2460.98|2458.18|2462.21|2459.41|2464.55|2461.75|2458.89|2456.09|0
1642724100000|2022-01-21 00:15:00|2462.33|2459.53|2461.22|2458.42|2464.3|2461.5|2460.61|2457.81|0
1642724400000|2022-01-21 00:20:00|2460.73|2457.93|2459.5|2456.7|2461.35|2458.55|2456.06|2453.26|0
1642724700000|2022-01-21 00:25:00|2459.38|2456.58|2460.12|2457.32|2462.83|2460.03|2457.66|2454.86|0
1642725000000|2022-01-21 00:30:00|2459.87|2457.07|2459.74|2456.94|2461.1|2458.3|2457.78|2454.98|0
1642725300000|2022-01-21 00:35:00|2459.87|2457.07|2458.02|2455.22|2460.24|2457.44|2457.53|2454.73|0
1642725600000|2022-01-21 00:40:00|2458.27|2455.47|2456.36|2453.56|2458.27|2455.47|2455.13|2452.33|0
1642725900000|2022-01-21 00:45:00|2456.11|2453.31|2457.56|2454.76|2458.32|2455.52|2455.49|2452.69|0
1642726200000|2022-01-21 00:50:00|2457.2|2454.4|2455.97|2453.17|2459.66|2456.86|2454.85|2452.05|0
1642726500000|2022-01-21 00:55:00|2456.08|2453.28|2454.73|2451.93|2457.93|2455.13|2454.73|2451.93|0
1642726800000|2022-01-21 01:00:00|2454.24|2451.44|2456.57|2453.77|2458.43|2455.63|2454.24|2451.44|0
1642727100000|2022-01-21 01:05:00|2456.46|2453.66|2446.24|2443.44|2456.46|2453.66|2445.63|2442.83|0
1642727400000|2022-01-21 01:10:00|2445.88|2443.08|2447.11|2444.31|2447.85|2445.05|2441.94|2439.14|0
1642727700000|2022-01-21 01:15:00|2447.35|2444.55|2445.88|2443.08|2450.3|2447.5|2445.26|2442.46|0
1642728000000|2022-01-21 01:20:00|2445.63|2442.83|2453.37|2450.57|2453.62|2450.82|2445.63|2442.83|0
1642728300000|2022-01-21 01:25:00|2453.75|2450.95|2460.75|2457.95|2461.62|2458.82|2453.5|2450.7|0
1642728600000|2022-01-21 01:30:00|2460.64|2457.84|2459.9|2457.1|2460.64|2457.84|2455.96|2453.16|0
1642728900000|2022-01-21 01:35:00|2459.65|2456.85|2452.69|2449.89|2459.65|2456.85|2452.44|2449.64|0
1642729200000|2022-01-21 01:40:00|2451.71|2448.91|2449.49|2446.69|2454.91|2452.11|2447.77|2444.97|0
1642729500000|2022-01-21 01:45:00|2449.74|2446.94|2443.83|2441.03|2449.74|2446.94|2443.59|2440.79|0
1642729800000|2022-01-21 01:50:00|2443.59|2440.79|2452.44|2449.64|2452.44|2449.64|2443.59|2440.79|0
1642730100000|2022-01-21 01:55:00|2453.18|2450.38|2455.76|2452.96|2456.63|2453.83|2450.72|2447.92|0
1642730400000|2022-01-21 02:00:00|2455.64|2452.84|2457.36|2454.56|2458.84|2456.04|2454.41|2451.61|0
1642730700000|2022-01-21 02:05:00|2458.1|2455.3|2460.07|2457.27|2461.55|2458.75|2457.61|2454.81|0
1642731000000|2022-01-21 02:10:00|2460.19|2457.39|2459.2|2456.4|2460.19|2457.39|2457.85|2455.05|0
1642731300000|2022-01-21 02:15:00|2459.33|2456.53|2454.41|2451.61|2459.58|2456.78|2453.92|2451.12|0
1642731600000|2022-01-21 02:20:00|2454.65|2451.85|2457.36|2454.56|2458.1|2455.3|2453.92|2451.12|0
1642731900000|2022-01-21 02:25:00|2457.11|2454.31|2455.76|2452.96|2457.36|2454.56|2454.9|2452.1|0
1642732200000|2022-01-21 02:30:00|2455.88|2453.08|2453.92|2451.12|2456.38|2453.58|2453.92|2451.12|0
1642732500000|2022-01-21 02:35:00|2453.42|2450.62|2451.7|2448.9|2454.9|2452.1|2449.36|2446.56|0
1642732800000|2022-01-21 02:40:00|2451.45|2448.65|2444.32|2441.52|2451.57|2448.77|2444.32|2441.52|0
1642733100000|2022-01-21 02:45:00|2444.57|2441.77|2434.73|2431.93|2445.3|2442.5|2432.76|2429.96|0
1642733400000|2022-01-21 02:50:00|2434.6|2431.8|2436.07|2433.27|2437.55|2434.75|2432.51|2429.71|0
1642733700000|2022-01-21 02:55:00|2435.71|2432.91|2441.37|2438.57|2441.37|2438.57|2435.71|2432.91|0
1642734000000|2022-01-21 03:00:00|2441.61|2438.81|2440.87|2438.07|2442.35|2439.55|2439.64|2436.84|0
1642734300000|2022-01-21 03:05:00|2441.12|2438.32|2439.52|2436.72|2442.35|2439.55|2438.66|2435.86|0
1642734600000|2022-01-21 03:10:00|2439.64|2436.84|2438.17|2435.37|2440.63|2437.83|2435.46|2432.66|0
1642734900000|2022-01-21 03:15:00|2438.41|2435.61|2439.4|2436.6|2441.86|2439.06|2438.41|2435.61|0
1642735200000|2022-01-21 03:20:00|2439.15|2436.35|2434.23|2431.43|2440.63|2437.83|2434.23|2431.43|0
1642735500000|2022-01-21 03:25:00|2434.48|2431.68|2437.18|2434.38|2438.28|2435.48|2434.48|2431.68|0
1642735800000|2022-01-21 03:30:00|2437.05|2434.25|2437.67|2434.87|2438.17|2435.37|2433.98|2431.18|0
1642736100000|2022-01-21 03:35:00|2437.79|2434.99|2434.35|2431.55|2437.79|2434.99|2432.75|2429.95|0
1642736400000|2022-01-21 03:40:00|2434.48|2431.68|2437.18|2434.38|2438.16|2435.36|2434.1|2431.3|0
1642736700000|2022-01-21 03:45:00|2437.43|2434.63|2435.46|2432.66|2437.67|2434.87|2434.72|2431.92|0
1642737000000|2022-01-21 03:50:00|2435.7|2432.9|2437.18|2434.38|2437.43|2434.63|2434.72|2431.92|0
1642737300000|2022-01-21 03:55:00|2437.43|2434.63|2440.38|2437.58|2440.74|2437.94|2436.2|2433.4|0
1642737600000|2022-01-21 04:00:00|2440.25|2437.45|2445.66|2442.86|2446.53|2443.73|2440.25|2437.45|0
1642737900000|2022-01-21 04:05:00|2445.79|2442.99|2452.18|2449.38|2452.18|2449.38|2445.79|2442.99|0
1642738200000|2022-01-21 04:10:00|2451.94|2449.14|2449.84|2447.04|2452.3|2449.5|2449.72|2446.92|0
1642738500000|2022-01-21 04:15:00|2449.72|2446.92|2446.64|2443.84|2449.97|2447.17|2445.54|2442.74|0
1642738800000|2022-01-21 04:20:00|2447.02|2444.22|2446.03|2443.23|2448.49|2445.69|2445.05|2442.25|0
1642739100000|2022-01-21 04:25:00|2446.15|2443.35|2448|2445.2|2448.24|2445.44|2443.57|2440.77|0
1642739400000|2022-01-21 04:30:00|2447.62|2444.82|2447.01|2444.21|2450.95|2448.15|2447.01|2444.21|0
1642739700000|2022-01-21 04:35:00|2447.13|2444.33|2448.74|2445.94|2449.47|2446.67|2447.01|2444.21|0
1642740000000|2022-01-21 04:40:00|2448.61|2445.81|2445.71|2442.91|2448.98|2446.18|2445.22|2442.42|0
1642740300000|2022-01-21 04:45:00|2445.96|2443.16|2443.5|2440.7|2446.81|2444.01|2442.27|2439.47|0
1642740600000|2022-01-21 04:50:00|2443.61|2440.81|2444.35|2441.55|2445.22|2442.42|2442.27|2439.47|0
1642740900000|2022-01-21 04:55:00|2444.48|2441.68|2444.11|2441.31|2447.06|2444.26|2443.99|2441.19|0
1642741200000|2022-01-21 05:00:00|2444.48|2441.68|2447.19|2444.39|2447.92|2445.12|2443.5|2440.7|0
1642741500000|2022-01-21 05:05:00|2446.94|2444.14|2448.66|2445.86|2449.15|2446.35|2444.23|2441.43|0
1642741800000|2022-01-21 05:10:00|2448.91|2446.11|2446.2|2443.4|2449.89|2447.09|2445.71|2442.91|0
1642742100000|2022-01-21 05:15:00|2445.95|2443.15|2445.71|2442.91|2446.69|2443.89|2443.49|2440.69|0
1642742400000|2022-01-21 05:20:00|2445.58|2442.78|2449.15|2446.35|2449.15|2446.35|2445.46|2442.66|0
1642742700000|2022-01-21 05:25:00|2449.02|2446.22|2444.97|2442.17|2449.64|2446.84|2444.97|2442.17|0
1642743000000|2022-01-21 05:30:00|2445.46|2442.66|2450.13|2447.33|2451.12|2448.32|2445.46|2442.66|0
1642743300000|2022-01-21 05:35:00|2450.38|2447.58|2451.86|2449.06|2452.1|2449.3|2450.38|2447.58|0
1642743600000|2022-01-21 05:40:00|2451.61|2448.81|2455.66|2452.86|2456.04|2453.24|2450.99|2448.19|0
1642743900000|2022-01-21 05:45:00|2455.55|2452.75|2457.02|2454.22|2458.99|2456.19|2455.55|2452.75|0
1642744200000|2022-01-21 05:50:00|2457.27|2454.47|2456.53|2453.73|2458.5|2455.7|2456.28|2453.48|0
1642744500000|2022-01-21 05:55:00|2456.65|2453.85|2455.66|2452.86|2458.01|2455.21|2453.33|2450.53|0
1642744800000|2022-01-21 06:00:00|2455.42|2452.62|2451.3|2448.5|2455.62|2452.82|2450.45|2447.65|0
1642745100000|2022-01-21 06:05:00|2451.68|2448.88|2451.19|2448.39|2451.92|2449.12|2449.71|2446.91|0
1642745400000|2022-01-21 06:10:00|2451.55|2448.75|2452.67|2449.87|2453.65|2450.85|2450.45|2447.65|0
1642745700000|2022-01-21 06:15:00|2452.91|2450.11|2454.01|2451.21|2455.98|2453.18|2452.29|2449.49|0
1642746000000|2022-01-21 06:20:00|2453.65|2450.85|2458.32|2455.52|2459.06|2456.26|2453.52|2450.72|0
1642746300000|2022-01-21 06:25:00|2458.19|2455.39|2456.84|2454.04|2459.79|2456.99|2455.86|2453.06|0
1642746600000|2022-01-21 06:30:00|2458.81|2456.01|2462|2459.2|2462.25|2459.45|2456.6|2453.8|0
1642746900000|2022-01-21 06:35:00|2461.76|2458.96|2462.74|2459.94|2463.23|2460.43|2459.3|2456.5|0
1642747200000|2022-01-21 06:40:00|2462.49|2459.69|2462.37|2459.57|2465.44|2462.64|2462.25|2459.45|0
1642747500000|2022-01-21 06:45:00|2462.49|2459.69|2461.02|2458.22|2465.93|2463.13|2461.02|2458.22|0
1642747800000|2022-01-21 06:50:00|2461.14|2458.34|2458.41|2455.61|2461.14|2458.34|2456.59|2453.79|0
1642748100000|2022-01-21 06:55:00|2458.28|2455.48|2460.49|2457.69|2461.61|2458.81|2457.92|2455.12|0
1642748400000|2022-01-21 07:00:00|2459.64|2456.84|2454.84|2452.04|2459.88|2457.08|2454.72|2451.92|0
1642748700000|2022-01-21 07:05:00|2454.97|2452.17|2463.93|2461.13|2464.55|2461.75|2453.49|2450.69|0
1642749000000|2022-01-21 07:10:00|2463.69|2460.89|2466.52|2463.72|2467.75|2464.95|2462.34|2459.54|0
1642749300000|2022-01-21 07:15:00|2467.01|2464.21|2465.54|2462.74|2468|2465.2|2464.67|2461.87|0
1642749600000|2022-01-21 07:20:00|2465.65|2462.85|2469.47|2466.67|2470.45|2467.65|2465.29|2462.49|0
1642749900000|2022-01-21 07:25:00|2469.22|2466.42|2474.01|2471.21|2474.39|2471.59|2469.22|2466.42|0
1642750200000|2022-01-21 07:30:00|2473.77|2470.97|2468.34|2465.54|2474.26|2471.46|2468.34|2465.54|0
1642750500000|2022-01-21 07:35:00|2468.09|2465.29|2466.12|2463.32|2470.55|2467.75|2465.75|2462.95|0
1642750800000|2022-01-21 07:40:00|2466.37|2463.57|2467.6|2464.8|2469.57|2466.77|2465.88|2463.08|0
1642751100000|2022-01-21 07:45:00|2467.84|2465.04|2469.81|2467.01|2470.3|2467.5|2465.63|2462.83|0
1642751400000|2022-01-21 07:50:00|2470.06|2467.26|2470.06|2467.26|2472.14|2469.34|2469.93|2467.13|0
1642751700000|2022-01-21 07:55:00|2470.3|2467.5|2470.79|2467.99|2470.79|2467.99|2467.35|2464.55|0
1642752000000|2022-01-21 08:00:00|2470.06|2467.26|2469.81|2467.01|2471.53|2468.73|2465.88|2463.08|0
1642752300000|2022-01-21 08:05:00|2469.86|2467.46|2471.08|2468.68|2475.02|2472.62|2469.61|2467.21|0
1642752600000|2022-01-21 08:10:00|2471.33|2468.93|2462.48|2460.08|2471.33|2468.93|2461.99|2459.59|0
1642752900000|2022-01-21 08:15:00|2461|2458.6|2458.79|2456.39|2463.95|2461.55|2457.81|2455.41|0
1642753200000|2022-01-21 08:20:00|2458.54|2456.14|2461.25|2458.85|2462.48|2460.08|2457.81|2455.41|0
1642753500000|2022-01-21 08:25:00|2461|2458.6|2466.9|2464.5|2467.39|2464.99|2460.26|2457.86|0
1642753800000|2022-01-21 08:30:00|2466.41|2464.01|2470.59|2468.19|2470.84|2468.44|2463.71|2461.31|0
1642754100000|2022-01-21 08:35:00|2469.61|2467.21|2465.92|2463.52|2472.31|2469.91|2465.18|2462.78|0
1642754400000|2022-01-21 08:40:00|2466.41|2464.01|2464.44|2462.04|2467.88|2465.48|2463.95|2461.55|0
1642754700000|2022-01-21 08:45:00|2464.69|2462.29|2462.97|2460.57|2465.3|2462.9|2458.29|2455.89|0
1642755000000|2022-01-21 08:50:00|2463.21|2460.81|2469.23|2466.83|2469.6|2467.2|2461.74|2459.34|0
1642755300000|2022-01-21 08:55:00|2469.6|2467.2|2470.59|2468.19|2471.33|2468.93|2467.88|2465.48|0
1642755600000|2022-01-21 09:00:00|2470.34|2467.94|2468.13|2465.73|2471.33|2468.93|2465.91|2463.51|0
1642755900000|2022-01-21 09:05:00|2468.62|2466.22|2464.68|2462.28|2471.32|2468.92|2463.7|2461.3|0
1642756200000|2022-01-21 09:10:00|2464.44|2462.04|2462.48|2460.08|2464.68|2462.28|2461.5|2459.1|0
1642756500000|2022-01-21 09:15:00|2462.24|2459.84|2463.09|2460.69|2463.83|2461.43|2461.25|2458.85|0
1642756800000|2022-01-21 09:20:00|2463.96|2461.56|2467.52|2465.12|2468.63|2466.23|2463.22|2460.82|0
1642757100000|2022-01-21 09:25:00|2467.4|2465|2471.34|2468.94|2471.34|2468.94|2467.4|2465|0
1642757400000|2022-01-21 09:30:00|2471.46|2469.06|2469.69|2467.29|2473.42|2471.02|2469.44|2467.04|0
1642757700000|2022-01-21 09:35:00|2469.56|2467.16|2467.72|2465.32|2470.92|2468.52|2466.24|2463.84|0
1642758000000|2022-01-21 09:40:00|2467.59|2465.19|2469.69|2467.29|2471.53|2469.13|2466.49|2464.09|0
1642758300000|2022-01-21 09:45:00|2469.8|2467.4|2471.65|2469.25|2471.65|2469.25|2469.69|2467.29|0
1642758600000|2022-01-21 09:50:00|2471.53|2469.13|2474.85|2472.45|2476.08|2473.68|2471.03|2468.63|0
1642758900000|2022-01-21 09:55:00|2474.97|2472.57|2474.6|2472.2|2476.08|2473.68|2474.36|2471.96|0
1642759200000|2022-01-21 10:00:00|2474.48|2472.08|2471.77|2469.37|2475.1|2472.7|2470.91|2468.51|0
1642759500000|2022-01-21 10:05:00|2471.52|2469.12|2471.28|2468.88|2474.85|2472.45|2471.28|2468.88|0
1642759800000|2022-01-21 10:10:00|2471.16|2468.76|2470.18|2467.78|2472.64|2470.24|2469.68|2467.28|0
1642760100000|2022-01-21 10:15:00|2470.67|2468.27|2477.55|2475.15|2478.54|2476.14|2470.29|2467.89|0
1642760400000|2022-01-21 10:20:00|2477.31|2474.91|2476.5|2474.1|2479.81|2477.41|2476.25|2473.85|0
1642760700000|2022-01-21 10:25:00|2476.74|2474.34|2476.74|2474.34|2477.73|2475.33|2475.51|2473.11|0
1642761000000|2022-01-21 10:30:00|2476.62|2474.22|2475.08|2472.68|2476.99|2474.59|2474.53|2472.13|0
1642761300000|2022-01-21 10:35:00|2475.45|2473.05|2476.33|2473.93|2478.06|2475.66|2475.35|2472.95|0
1642761600000|2022-01-21 10:40:00|2476.58|2474.18|2478.06|2475.66|2478.3|2475.9|2475.84|2473.44|0
1642761900000|2022-01-21 10:45:00|2478.3|2475.9|2475.84|2473.44|2478.3|2475.9|2474.36|2471.96|0
1642762200000|2022-01-21 10:50:00|2476.33|2473.93|2474.12|2471.72|2477.32|2474.92|2474.12|2471.72|0
1642762500000|2022-01-21 10:55:00|2473.99|2471.59|2477.07|2474.67|2477.43|2475.03|2472.89|2470.49|0
1642762800000|2022-01-21 11:00:00|2476.82|2474.42|2473.99|2471.59|2476.82|2474.42|2472.89|2470.49|0
1642763100000|2022-01-21 11:05:00|2473.87|2471.47|2465.02|2462.62|2474.36|2471.96|2463.54|2461.14|0
1642763400000|2022-01-21 11:10:00|2465.63|2463.23|2464.28|2461.88|2467.35|2464.95|2463.29|2460.89|0
1642763700000|2022-01-21 11:15:00|2464.52|2462.12|2458.93|2456.53|2464.77|2462.37|2456.97|2454.57|0
1642764000000|2022-01-21 11:20:00|2458.82|2456.42|2454.75|2452.35|2460.66|2458.26|2454.64|2452.24|0
1642764300000|2022-01-21 11:25:00|2454.88|2452.48|2458.09|2455.69|2458.47|2456.07|2453.9|2451.5|0
1642764600000|2022-01-21 11:30:00|2458.22|2455.82|2455.02|2452.62|2458.22|2455.82|2453.79|2451.39|0
1642764900000|2022-01-21 11:35:00|2454.9|2452.5|2462.52|2460.12|2463.63|2461.23|2454.9|2452.5|0
1642765200000|2022-01-21 11:40:00|2462.76|2460.36|2459.94|2457.54|2462.76|2460.36|2457.6|2455.2|0
1642765500000|2022-01-21 11:45:00|2459.57|2457.17|2456.61|2454.21|2460.19|2457.79|2454.16|2451.76|0
1642765800000|2022-01-21 11:50:00|2456.25|2453.85|2457.48|2455.08|2457.97|2455.57|2454.78|2452.38|0
1642766100000|2022-01-21 11:55:00|2456.99|2454.59|2462.89|2460.49|2464.12|2461.72|2456.99|2454.59|0
1642766400000|2022-01-21 12:00:00|2463.13|2460.73|2456.5|2454.1|2463.38|2460.98|2456|2453.6|0
1642766700000|2022-01-21 12:05:00|2456.25|2453.85|2451.58|2449.18|2457.48|2455.08|2450.1|2447.7|0
1642767000000|2022-01-21 12:10:00|2451.45|2449.05|2451.7|2449.3|2452.31|2449.91|2447.15|2444.75|0
1642767300000|2022-01-21 12:15:00|2451.33|2448.93|2456.49|2454.09|2458.21|2455.81|2451.33|2448.93|0
1642767600000|2022-01-21 12:20:00|2456.61|2454.21|2457.48|2455.08|2459.69|2457.29|2456.49|2454.09|0
1642767900000|2022-01-21 12:25:00|2458.21|2455.81|2454.77|2452.37|2458.21|2455.81|2454.03|2451.63|0
1642768200000|2022-01-21 12:30:00|2454.53|2452.13|2452.73|2450.33|2455.51|2453.11|2450.76|2448.36|0
1642768500000|2022-01-21 12:35:00|2452.48|2450.08|2458.04|2455.64|2458.4|2456|2451.75|2449.35|0
1642768800000|2022-01-21 12:40:00|2457.79|2455.39|2453.12|2450.72|2457.79|2455.39|2452.39|2449.99|0
1642769100000|2022-01-21 12:45:00|2453|2450.6|2452.88|2450.48|2455.7|2453.3|2451.65|2449.25|0
1642769400000|2022-01-21 12:50:00|2453.12|2450.72|2450.29|2447.89|2455.58|2453.18|2449.93|2447.53|0
1642769700000|2022-01-21 12:55:00|2450.17|2447.77|2453.12|2450.72|2453.37|2450.97|2447.71|2445.31|0
1642770000000|2022-01-21 13:00:00|2453.37|2450.97|2449.93|2447.53|2453.61|2451.21|2449.19|2446.79|0
1642770300000|2022-01-21 13:05:00|2450.17|2447.77|2454.1|2451.7|2454.1|2451.7|2450.17|2447.77|0
1642770600000|2022-01-21 13:10:00|2454.35|2451.95|2451.89|2449.49|2454.84|2452.44|2448.7|2446.3|0
1642770900000|2022-01-21 13:15:00|2451.64|2449.24|2454.84|2452.44|2454.84|2452.44|2447.96|2445.56|0
1642771200000|2022-01-21 13:20:00|2455.09|2452.69|2457.05|2454.65|2458.53|2456.13|2454.47|2452.07|0
1642771500000|2022-01-21 13:25:00|2457.3|2454.9|2455.94|2453.54|2458.28|2455.88|2455.82|2453.42|0
1642771800000|2022-01-21 13:30:00|2456.07|2453.67|2451.15|2448.75|2456.81|2454.41|2451.15|2448.75|0
1642772100000|2022-01-21 13:35:00|2450.78|2448.38|2459.26|2456.86|2459.26|2456.86|2450.78|2448.38|0
1642772400000|2022-01-21 13:40:00|2458.28|2455.88|2457.54|2455.14|2459.75|2457.35|2454.84|2452.44|0
1642772700000|2022-01-21 13:45:00|2457.05|2454.65|2455.33|2452.93|2457.66|2455.26|2455.08|2452.68|0
1642773000000|2022-01-21 13:50:00|2456.07|2453.67|2454.59|2452.19|2457.79|2455.39|2454.1|2451.7|0
1642773300000|2022-01-21 13:55:00|2454.71|2452.31|2455.08|2452.68|2455.82|2453.42|2453.12|2450.72|0
1642773600000|2022-01-21 14:00:00|2455.33|2452.93|2453.61|2451.21|2458.03|2455.63|2453.61|2451.21|0
1642773900000|2022-01-21 14:05:00|2453.36|2450.96|2445.37|2442.97|2453.36|2450.96|2444.26|2441.86|0
1642774200000|2022-01-21 14:10:00|2445|2442.6|2447.95|2445.55|2448.2|2445.8|2443.77|2441.37|0
1642774500000|2022-01-21 14:15:00|2448.2|2445.8|2446.48|2444.08|2449.67|2447.27|2445|2442.6|0
1642774800000|2022-01-21 14:20:00|2446.72|2444.32|2451.88|2449.48|2451.88|2449.48|2445.25|2442.85|0
1642775100000|2022-01-21 14:25:00|2452.87|2450.47|2464.05|2461.65|2464.18|2461.78|2452.62|2450.22|0
1642775400000|2022-01-21 14:30:00|2464.42|2462.02|2473.33|2470.93|2475.3|2472.9|2458.27|2455.87|0
1642775700000|2022-01-21 14:35:00|2472.1|2469.7|2461.65|2459.25|2474.07|2471.67|2459.81|2457.41|0
1642776000000|2022-01-21 14:40:00|2460.55|2458.15|2446.78|2444.38|2461.77|2459.37|2446.29|2443.89|0
1642776300000|2022-01-21 14:45:00|2447.02|2444.62|2459.81|2457.41|2465.95|2463.55|2445.18|2442.78|0
1642776600000|2022-01-21 14:50:00|2458.09|2455.69|2447.49|2445.09|2462.76|2460.36|2446.5|2444.1|0
1642776900000|2022-01-21 14:55:00|2445.76|2443.36|2447.24|2444.84|2450.19|2447.79|2441.83|2439.43|0
1642777200000|2022-01-21 15:00:00|2445.52|2443.12|2437|2434.6|2452.15|2449.75|2435.34|2432.94|0
1642777500000|2022-01-21 15:05:00|2437.25|2434.85|2441.3|2438.9|2448.06|2445.66|2436.75|2434.35|0
1642777800000|2022-01-21 15:10:00|2439.7|2437.3|2429.04|2426.64|2439.7|2437.3|2426.34|2423.94|0
1642778100000|2022-01-21 15:15:00|2428.55|2426.15|2428.3|2425.9|2434.69|2432.29|2427.19|2424.79|0
1642778400000|2022-01-21 15:20:00|2428.55|2426.15|2429.21|2426.81|2431.91|2429.51|2416.07|2413.67|0
1642778700000|2022-01-21 15:25:00|2428.47|2426.07|2435.87|2433.47|2444.93|2442.53|2428.47|2426.07|0
1642779000000|2022-01-21 15:30:00|2437.1|2434.7|2459.96|2457.56|2461.93|2459.53|2433.17|2430.77|0
1642779300000|2022-01-21 15:35:00|2459.71|2457.31|2452.96|2450.56|2468.32|2465.92|2452.46|2450.06|0
1642779600000|2022-01-21 15:40:00|2451.48|2449.08|2456.3|2453.9|2456.3|2453.9|2445.33|2442.93|0
1642779900000|2022-01-21 15:45:00|2456.05|2453.65|2464.9|2462.5|2464.9|2462.5|2448.92|2446.52|0
1642780200000|2022-01-21 15:50:00|2464.41|2462.01|2475.83|2473.43|2479.91|2477.51|2464.41|2462.01|0
1642780500000|2022-01-21 15:55:00|2474.36|2471.96|2469.63|2467.23|2478|2475.6|2463.24|2460.84|0
1642780800000|2022-01-21 16:00:00|2469.39|2466.99|2465.21|2462.81|2470.86|2468.46|2461.03|2458.63|0
1642781100000|2022-01-21 16:05:00|2465.94|2463.54|2478.49|2476.09|2480.95|2478.55|2464.96|2462.56|0
1642781400000|2022-01-21 16:10:00|2478.73|2476.33|2468.4|2466|2478.98|2476.58|2466.44|2464.04|0
1642781700000|2022-01-21 16:15:00|2469.63|2467.23|2474.65|2472.25|2476.62|2474.22|2468.01|2465.61|0
1642782000000|2022-01-21 16:20:00|2474.4|2472|2484.98|2482.58|2488.92|2486.52|2471.45|2469.05|0
1642782300000|2022-01-21 16:25:00|2484.74|2482.34|2483.85|2481.45|2485.59|2483.19|2477.95|2475.55|0
1642782600000|2022-01-21 16:30:00|2482.87|2480.47|2477.7|2475.3|2482.87|2480.47|2470.08|2467.68|0
1642782900000|2022-01-21 16:35:00|2478.44|2476.04|2460.36|2457.96|2479.67|2477.27|2459.75|2457.35|0
1642783200000|2022-01-21 16:40:00|2460.48|2458.08|2459.5|2457.1|2462.7|2460.3|2457.29|2454.89|0
1642783500000|2022-01-21 16:45:00|2460.73|2458.33|2453.81|2451.41|2462.2|2459.8|2448.43|2446.03|0
1642783800000|2022-01-21 16:50:00|2453.08|2450.68|2446.68|2444.28|2456.27|2453.87|2444.96|2442.56|0
1642784100000|2022-01-21 16:55:00|2445.95|2443.55|2453.57|2451.17|2455.04|2452.64|2445.7|2443.3|0
1642784400000|2022-01-21 17:00:00|2453.81|2451.41|2452.21|2449.81|2457.01|2454.61|2448.4|2446|0
1642784700000|2022-01-21 17:05:00|2451.35|2448.95|2451.11|2448.71|2458.48|2456.08|2449.88|2447.48|0
1642785000000|2022-01-21 17:10:00|2451.35|2448.95|2446.43|2444.03|2452.34|2449.94|2441.27|2438.87|0
1642785300000|2022-01-21 17:15:00|2445.94|2443.54|2442.5|2440.1|2449.63|2447.23|2439.55|2437.15|0
1642785600000|2022-01-21 17:20:00|2441.52|2439.12|2446.72|2444.32|2446.72|2444.32|2437.87|2435.47|0
1642785900000|2022-01-21 17:25:00|2446.47|2444.07|2445.24|2442.84|2451.88|2449.48|2443.52|2441.12|0
1642786200000|2022-01-21 17:30:00|2444.75|2442.35|2445.73|2443.33|2446.96|2444.56|2440.82|2438.42|0
1642786500000|2022-01-21 17:35:00|2447.7|2445.3|2442.05|2439.65|2451.88|2449.48|2435.65|2433.25|0
1642786800000|2022-01-21 17:40:00|2441.8|2439.4|2439.59|2437.19|2446.96|2444.56|2438.85|2436.45|0
1642787100000|2022-01-21 17:45:00|2438.85|2436.45|2432.95|2430.55|2445.73|2443.33|2432.46|2430.06|0
1642787400000|2022-01-21 17:50:00|2433.31|2430.91|2434.42|2432.02|2437.62|2435.22|2431.47|2429.07|0
1642787700000|2022-01-21 17:55:00|2433.44|2431.04|2437.37|2434.97|2440.32|2437.92|2430.49|2428.09|0
1642788000000|2022-01-21 18:00:00|2436.75|2434.35|2435.4|2433|2442.78|2440.38|2433.44|2431.04|0
1642788300000|2022-01-21 18:05:00|2435.9|2433.5|2436.14|2433.74|2439.83|2437.43|2434.18|2431.78|0
1642788600000|2022-01-21 18:10:00|2437.37|2434.97|2448.44|2446.04|2450.65|2448.25|2436.75|2434.35|0
1642788900000|2022-01-21 18:15:00|2447.45|2445.05|2437.12|2434.72|2448.19|2445.79|2434.91|2432.51|0
1642789200000|2022-01-21 18:20:00|2436.88|2434.48|2426.61|2424.21|2436.88|2434.48|2425.38|2422.98|0
1642789500000|2022-01-21 18:25:00|2426.49|2424.09|2429.32|2426.92|2432.51|2430.11|2424.4|2422|0
1642789800000|2022-01-21 18:30:00|2428.82|2426.42|2433.99|2431.59|2437.43|2435.03|2427.1|2424.7|0
1642790100000|2022-01-21 18:35:00|2433.74|2431.34|2438.41|2436.01|2443.94|2441.54|2430.54|2428.14|0
1642790400000|2022-01-21 18:40:00|2438.9|2436.5|2441.36|2438.96|2445.29|2442.89|2437.54|2435.14|0
1642790700000|2022-01-21 18:45:00|2441.48|2439.08|2440.3|2437.9|2442.95|2440.55|2433.49|2431.09|0
1642791000000|2022-01-21 18:50:00|2439.07|2436.67|2441.03|2438.63|2446.69|2444.29|2437.1|2434.7|0
1642791300000|2022-01-21 18:55:00|2440.79|2438.39|2431.2|2428.8|2441.77|2439.37|2427.51|2425.11|0
1642791600000|2022-01-21 19:00:00|2430.95|2428.55|2434.89|2432.49|2436.12|2433.72|2429.73|2427.33|0
1642791900000|2022-01-21 19:05:00|2434.39|2431.99|2432.43|2430.03|2442.01|2439.61|2432.43|2430.03|0
1642792200000|2022-01-21 19:10:00|2433.04|2430.64|2433.66|2431.26|2437.84|2435.44|2431.32|2428.92|0
1642792500000|2022-01-21 19:15:00|2433.28|2430.88|2432.67|2430.27|2438.57|2436.17|2431.94|2429.54|0
1642792800000|2022-01-21 19:20:00|2433.41|2431.01|2438.57|2436.17|2439.06|2436.66|2428.99|2426.59|0
1642793100000|2022-01-21 19:25:00|2438.08|2435.68|2422.35|2419.95|2438.08|2435.68|2421.37|2418.97|0
1642793400000|2022-01-21 19:30:00|2422.1|2419.7|2422.84|2420.44|2424.81|2422.41|2419.4|2417|0
1642793700000|2022-01-21 19:35:00|2422.71|2420.31|2428|2425.6|2429.23|2426.83|2418.66|2416.26|0
1642794000000|2022-01-21 19:40:00|2427.76|2425.36|2424.56|2422.16|2431.69|2429.29|2423.58|2421.18|0
1642794300000|2022-01-21 19:45:00|2424.31|2421.91|2427.26|2424.86|2428.49|2426.09|2424.07|2421.67|0
1642794600000|2022-01-21 19:50:00|2427.02|2424.62|2419.89|2417.49|2427.02|2424.62|2418.42|2416.02|0
1642794900000|2022-01-21 19:55:00|2419.64|2417.24|2408.34|2405.94|2421.12|2418.72|2408.34|2405.94|0
1642795200000|2022-01-21 20:00:00|2409.33|2406.93|2406|2403.6|2413.75|2411.35|2405.76|2403.36|0
1642795500000|2022-01-21 20:05:00|2406.49|2404.09|2400.26|2397.86|2406.49|2404.09|2397.55|2395.15|0
1642795800000|2022-01-21 20:10:00|2400.01|2397.61|2400.99|2398.59|2401.73|2399.33|2394.36|2391.96|0
1642796100000|2022-01-21 20:15:00|2400.26|2397.86|2406.89|2404.49|2412.78|2410.38|2395.46|2393.06|0
1642796400000|2022-01-21 20:20:00|2406.76|2404.36|2401.24|2398.84|2406.76|2404.36|2396.82|2394.42|0
1642796700000|2022-01-21 20:25:00|2400.99|2398.59|2395.59|2393.19|2401.73|2399.33|2390.18|2387.78|0
1642797000000|2022-01-21 20:30:00|2394.85|2392.45|2400.01|2397.61|2405.9|2403.5|2394.36|2391.96|0
1642797300000|2022-01-21 20:35:00|2399.76|2397.36|2407.87|2405.47|2408.11|2405.71|2399.76|2397.36|0
1642797600000|2022-01-21 20:40:00|2407.38|2404.98|2410.57|2408.17|2420.89|2418.49|2407.38|2404.98|0
1642797900000|2022-01-21 20:45:00|2409.34|2406.94|2411.8|2409.4|2414.01|2411.61|2404.18|2401.78|0
1642798200000|2022-01-21 20:50:00|2411.06|2408.66|2394.36|2391.96|2411.06|2408.66|2393.37|2390.97|0
1642798500000|2022-01-21 20:55:00|2396.32|2393.92|2392.86|2390.46|2407.59|2405.19|2392.86|2390.46|0
1642798800000|2022-01-21 21:00:00|2394.09|2391.69|2393.84|2391.44|2396.79|2394.39|2389.67|2387.27|0
1642799100000|2022-01-21 21:05:00|2394.09|2391.69|2389.18|2386.78|2395.56|2393.16|2388.69|2386.29|0
1642799400000|2022-01-21 21:10:00|2389.67|2387.27|2389.92|2387.52|2391.39|2388.99|2386.73|2384.33|0
1643011500000|2022-01-24 08:05:00|2417.05|2414.65|2418.41|2416.01|2418.53|2416.13|2413.62|2411.22|0
1643011800000|2022-01-24 08:10:00|2417.79|2415.39|2422.83|2420.43|2423.56|2421.16|2417.43|2415.03|0
1643012100000|2022-01-24 08:15:00|2421.84|2419.44|2425.77|2423.37|2427.86|2425.46|2421.84|2419.44|0
1643012400000|2022-01-24 08:20:00|2425.53|2423.13|2425.28|2422.88|2427.98|2425.58|2425.04|2422.64|0
1643012700000|2022-01-24 08:25:00|2425.04|2422.64|2425.53|2423.13|2426.51|2424.11|2422.09|2419.69|0
1643013000000|2022-01-24 08:30:00|2426.02|2423.62|2421.84|2419.44|2426.75|2424.35|2421.6|2419.2|0
1643013300000|2022-01-24 08:35:00|2421.71|2419.31|2422.58|2420.18|2423.19|2420.79|2419.88|2417.48|0
1643013600000|2022-01-24 08:40:00|2422.33|2419.93|2417.05|2414.65|2423.81|2421.41|2417.05|2414.65|0
1643013900000|2022-01-24 08:45:00|2417.42|2415.02|2419.63|2417.23|2423.07|2420.67|2416.44|2414.04|0
1643014200000|2022-01-24 08:50:00|2419.14|2416.74|2413.74|2411.34|2419.63|2417.23|2413.49|2411.09|0
1643014500000|2022-01-24 08:55:00|2413.25|2410.85|2409.32|2406.92|2414.23|2411.83|2408.58|2406.18|0
1643014800000|2022-01-24 09:00:00|2408.95|2406.55|2411.04|2408.64|2411.04|2408.64|2407.96|2405.56|0
1643015100000|2022-01-24 09:05:00|2410.79|2408.39|2411.28|2408.88|2413.85|2411.45|2407.85|2405.45|0
1643015400000|2022-01-24 09:10:00|2410.54|2408.14|2409.32|2406.92|2411.4|2409|2407.6|2405.2|0
1643015700000|2022-01-24 09:15:00|2409.56|2407.16|2405.14|2402.74|2409.56|2407.16|2404.65|2402.25|0
1643016000000|2022-01-24 09:20:00|2405.39|2402.99|2401.95|2399.55|2405.51|2403.11|2400.73|2398.33|0
1643016300000|2022-01-24 09:25:00|2402.44|2400.04|2406.19|2403.79|2407.41|2405.01|2402.2|2399.8|0
1643016600000|2022-01-24 09:30:00|2405.7|2403.3|2405.94|2403.54|2408.15|2405.75|2405.32|2402.92|0
1643016900000|2022-01-24 09:35:00|2406.19|2403.79|2405.2|2402.8|2408.89|2406.49|2404.96|2402.56|0
1643017200000|2022-01-24 09:40:00|2405.08|2402.68|2405.2|2402.8|2407.66|2405.26|2403.49|2401.09|0
1643017500000|2022-01-24 09:45:00|2404.96|2402.56|2404.71|2402.31|2404.96|2402.56|2400.54|2398.14|0
1643017800000|2022-01-24 09:50:00|2404.96|2402.56|2405.45|2403.05|2409.13|2406.73|2404.47|2402.07|0
1643018100000|2022-01-24 09:55:00|2405.94|2403.54|2405.2|2402.8|2407.41|2405.01|2403.6|2401.2|0
1643018400000|2022-01-24 10:00:00|2405.07|2402.67|2399.56|2397.16|2405.2|2402.8|2398.58|2396.18|0
1643018700000|2022-01-24 10:05:00|2400.29|2397.89|2393.54|2391.14|2401.64|2399.24|2393.29|2390.89|0
1643019000000|2022-01-24 10:10:00|2393.29|2390.89|2389.25|2386.85|2393.42|2391.02|2387.53|2385.13|0
1643019300000|2022-01-24 10:15:00|2389.01|2386.61|2386.39|2383.99|2389.62|2387.22|2384.07|2381.67|0
1643019600000|2022-01-24 10:20:00|2386.03|2383.63|2377.81|2375.41|2389.46|2387.06|2377.69|2375.29|0
1643019900000|2022-01-24 10:25:00|2377.93|2375.53|2376.95|2374.55|2381.61|2379.21|2376.22|2373.82|0
1643020200000|2022-01-24 10:30:00|2376.71|2374.31|2379.89|2377.49|2383.08|2380.68|2373.88|2371.48|0
1643020500000|2022-01-24 10:35:00|2380.14|2377.74|2378.42|2376.02|2381.37|2378.97|2377.44|2375.04|0
1643020800000|2022-01-24 10:40:00|2378.18|2375.78|2370.08|2367.68|2379.89|2377.49|2366.77|2364.37|0
1643021100000|2022-01-24 10:45:00|2370.33|2367.93|2371.06|2368.66|2375.48|2373.08|2368.12|2365.72|0
1643021400000|2022-01-24 10:50:00|2371.8|2369.4|2373.27|2370.87|2373.76|2371.36|2368.73|2366.33|0
1643021700000|2022-01-24 10:55:00|2372.78|2370.38|2379.06|2376.66|2379.79|2377.39|2372.29|2369.89|0
1643022000000|2022-01-24 11:00:00|2379.3|2376.9|2379.3|2376.9|2382.25|2379.85|2377.1|2374.7|0
1643022300000|2022-01-24 11:05:00|2379.18|2376.78|2386.91|2384.51|2386.91|2384.51|2379.06|2376.66|0
1643022600000|2022-01-24 11:10:00|2386.66|2384.26|2389.36|2386.96|2389.36|2386.96|2386.66|2384.26|0
1643022900000|2022-01-24 11:15:00|2389.12|2386.72|2379.55|2377.15|2391.08|2388.68|2379.3|2376.9|0
1643023200000|2022-01-24 11:20:00|2379.79|2377.39|2383.96|2381.56|2384.21|2381.81|2378.68|2376.28|0
1643023500000|2022-01-24 11:25:00|2384.21|2381.81|2378.56|2376.16|2386.17|2383.77|2377.34|2374.94|0
1643023800000|2022-01-24 11:30:00|2378.07|2375.67|2378.81|2376.41|2379.79|2377.39|2377.34|2374.94|0
1643024100000|2022-01-24 11:35:00|2378.56|2376.16|2383.71|2381.31|2384.45|2382.05|2376.85|2374.45|0
1643024400000|2022-01-24 11:40:00|2383.96|2381.56|2383.71|2381.31|2387.39|2384.99|2382.98|2380.58|0
1643024700000|2022-01-24 11:45:00|2383.96|2381.56|2389.11|2386.71|2390.46|2388.06|2383.71|2381.31|0
1643025000000|2022-01-24 11:50:00|2389.23|2386.83|2386.48|2384.08|2390.83|2388.43|2386.48|2384.08|0
1643025300000|2022-01-24 11:55:00|2386.35|2383.95|2388.44|2386.04|2388.68|2386.28|2385.49|2383.09|0
1643025600000|2022-01-24 12:00:00|2389.42|2387.02|2379.97|2377.57|2391.01|2388.61|2379.97|2377.57|0
1643025900000|2022-01-24 12:05:00|2380.34|2377.94|2379.44|2377.04|2384.76|2382.36|2377.52|2375.12|0
1643026200000|2022-01-24 12:10:00|2379.93|2377.53|2379.19|2376.79|2381.89|2379.49|2377.23|2374.83|0
1643026500000|2022-01-24 12:15:00|2379.44|2377.04|2379.8|2377.4|2383.48|2381.08|2378.21|2375.81|0
1643026800000|2022-01-24 12:20:00|2379.68|2377.28|2378.7|2376.3|2379.68|2377.28|2374.16|2371.76|0
1643027100000|2022-01-24 12:25:00|2378.95|2376.55|2379.31|2376.91|2382.38|2379.98|2378.33|2375.93|0
1643027400000|2022-01-24 12:30:00|2378.94|2376.54|2374.04|2371.64|2382.87|2380.47|2373.79|2371.39|0
1643027700000|2022-01-24 12:35:00|2374.28|2371.88|2374.04|2371.64|2377.47|2375.07|2373.06|2370.66|0
1643028000000|2022-01-24 12:40:00|2374.28|2371.88|2368.89|2366.49|2374.53|2372.13|2368.89|2366.49|0
1643028300000|2022-01-24 12:45:00|2369.13|2366.73|2371.09|2368.69|2374.53|2372.13|2369.13|2366.73|0
1643028600000|2022-01-24 12:50:00|2371.34|2368.94|2370.72|2368.32|2371.58|2369.18|2367.66|2365.26|0
1643028900000|2022-01-24 12:55:00|2371.58|2369.18|2369.62|2367.22|2373.79|2371.39|2369.62|2367.22|0
1643029200000|2022-01-24 13:00:00|2369.38|2366.98|2362.8|2360.4|2369.38|2366.98|2360.35|2357.95|0
1643029500000|2022-01-24 13:05:00|2363.29|2360.89|2368.44|2366.04|2368.44|2366.04|2362.56|2360.16|0
1643029800000|2022-01-24 13:10:00|2367.71|2365.31|2365.25|2362.85|2368.2|2365.8|2362.31|2359.91|0
1643030100000|2022-01-24 13:15:00|2365.01|2362.61|2359.37|2356.97|2367.46|2365.06|2358.88|2356.48|0
1643030400000|2022-01-24 13:20:00|2359.86|2357.46|2352.75|2350.35|2360.35|2357.95|2352.26|2349.86|0
1643030700000|2022-01-24 13:25:00|2352.26|2349.86|2353.17|2350.77|2356.35|2353.95|2350.05|2347.65|0
1643031000000|2022-01-24 13:30:00|2352.92|2350.52|2349.49|2347.09|2353.04|2350.64|2348.27|2345.87|0
1643031300000|2022-01-24 13:35:00|2350.47|2348.07|2345.82|2343.42|2350.47|2348.07|2340.92|2338.52|0
1643031600000|2022-01-24 13:40:00|2347.04|2344.64|2345.98|2343.58|2348.43|2346.03|2341.82|2339.42|0
1643031900000|2022-01-24 13:45:00|2345.74|2343.34|2347.7|2345.3|2351.13|2348.73|2344.51|2342.11|0
1643032200000|2022-01-24 13:50:00|2346.72|2344.32|2345.13|2342.73|2351.01|2348.61|2345.13|2342.73|0
1643032500000|2022-01-24 13:55:00|2345.62|2343.22|2335.34|2332.94|2346.6|2344.2|2334.85|2332.45|0
1643032800000|2022-01-24 14:00:00|2332.4|2330|2331.62|2329.22|2332.6|2330.2|2326.46|2324.06|0
1643033100000|2022-01-24 14:05:00|2332.11|2329.71|2320.58|2318.18|2332.35|2329.95|2318.12|2315.72|0
1643033400000|2022-01-24 14:10:00|2320.34|2317.94|2331.84|2329.44|2332.33|2329.93|2319.36|2316.96|0
1643033700000|2022-01-24 14:15:00|2331.96|2329.56|2330.06|2327.66|2337.72|2335.32|2329.57|2327.17|0
1643034000000|2022-01-24 14:20:00|2329.93|2327.53|2328.34|2325.94|2330.3|2327.9|2324.92|2322.52|0
1643034300000|2022-01-24 14:25:00|2328.59|2326.19|2331.7|2329.3|2337.15|2334.75|2326.14|2323.74|0
1643034600000|2022-01-24 14:30:00|2330.97|2328.57|2333.17|2330.77|2337.08|2334.68|2320.45|2318.05|0
1643034900000|2022-01-24 14:35:00|2332.43|2330.03|2338.69|2336.29|2343.34|2340.94|2325.72|2323.32|0
1643035200000|2022-01-24 14:40:00|2339.43|2337.03|2319.21|2314.89|2345.3|2342.9|2316.65|2312.33|0
1643035500000|2022-01-24 14:45:00|2318.61|2314.29|2313.98|2311.58|2324.5|2322.1|2310.31|2307.68|0
1643035800000|2022-01-24 14:50:00|2312.51|2310.11|2310.69|2308.29|2316.31|2313.91|2298.32|2295.92|0
1643036100000|2022-01-24 14:55:00|2309.95|2307.55|2305.35|2302.95|2324.74|2322.34|2304.62|2302.22|0
1643036400000|2022-01-24 15:00:00|2303.88|2301.48|2295.51|2293.11|2315.92|2313.52|2294.29|2291.89|0
1643036700000|2022-01-24 15:05:00|2295.02|2292.62|2284.25|2279.93|2300.89|2298.49|2282.31|2278.95|0
1643037000000|2022-01-24 15:10:00|2283.03|2278.71|2291.5|2288.14|2293.1|2290.7|2272.3|2269.9|0
1643037300000|2022-01-24 15:15:00|2292.24|2288.88|2274.4|2271.04|2294.19|2290.83|2274.4|2271.04|0
1643037600000|2022-01-24 15:20:00|2274.27|2270.91|2299.69|2296.33|2299.69|2296.33|2274.15|2270.79|0
1643037900000|2022-01-24 15:25:00|2299.44|2296.08|2299.69|2296.33|2310.81|2307.45|2297.98|2294.62|0
1643038200000|2022-01-24 15:30:00|2300.05|2296.69|2309.36|2306|2314.62|2311.26|2299.69|2296.33|0
1643038500000|2022-01-24 15:35:00|2307.65|2304.29|2314.5|2311.14|2321.59|2318.23|2302.27|2298.91|0
1643038800000|2022-01-24 15:40:00|2313.28|2309.92|2321.11|2317.75|2321.97|2318.61|2306.55|2303.19|0
1643039100000|2022-01-24 15:45:00|2320.26|2316.9|2297.26|2293.9|2321.23|2317.87|2292.13|2288.77|0
1643039400000|2022-01-24 15:50:00|2296.89|2293.53|2312.66|2309.3|2312.91|2309.55|2292.71|2289.35|0
1643039700000|2022-01-24 15:55:00|2313.15|2309.79|2299.69|2296.33|2313.88|2310.52|2297.49|2294.13|0
1643040000000|2022-01-24 16:00:00|2299.07|2295.71|2292.94|2290.54|2299.69|2296.65|2290.98|2288.58|0
1643040300000|2022-01-24 16:05:00|2292.56|2290.16|2286.09|2283.69|2292.56|2290.16|2283.89|2281.49|0
1643040600000|2022-01-24 16:10:00|2286.33|2283.93|2281.07|2278.67|2289.27|2286.87|2278.26|2275.86|0
1643040900000|2022-01-24 16:15:00|2280.34|2277.94|2284.27|2281.87|2287.67|2285.27|2278.8|2276.4|0
1643041200000|2022-01-24 16:20:00|2284.4|2282|2283.91|2281.51|2295.15|2292.75|2282.2|2279.8|0
1643041500000|2022-01-24 16:25:00|2285.37|2282.97|2290.26|2287.86|2290.26|2287.86|2279.87|2277.47|0
1643041800000|2022-01-24 16:30:00|2290.51|2288.11|2285.37|2282.97|2293.07|2290.67|2282.2|2279.8|0
1643042100000|2022-01-24 16:35:00|2284.88|2282.48|2274.9|2272.5|2287.69|2285.29|2270.22|2267.82|0
1643042400000|2022-01-24 16:40:00|2275.14|2272.74|2264.39|2261.03|2275.88|2273.48|2260.25|2257.85|0
1643042700000|2022-01-24 16:45:00|2265.12|2261.76|2246.2|2242.84|2268.3|2264.94|2246.07|2242.71|0
1643043000000|2022-01-24 16:50:00|2244.24|2240.88|2266.21|2262.85|2266.45|2263.09|2244.24|2240.88|0
1643043300000|2022-01-24 16:55:00|2267.79|2264.43|2271.83|2269.43|2271.83|2269.43|2263.04|2259.68|0
1643043600000|2022-01-24 17:00:00|2271.22|2268.82|2257.43|2255.03|2271.22|2268.82|2256.45|2254.05|0
1643043900000|2022-01-24 17:05:00|2258.52|2256.12|2247.86|2245.46|2262.43|2260.03|2246.15|2243.75|0
1643044200000|2022-01-24 17:10:00|2248.1|2245.7|2240.48|2238.08|2253.71|2251.31|2234.12|2231.72|0
1643044500000|2022-01-24 17:15:00|2240.23|2237.83|2231.73|2229.33|2240.23|2237.83|2224.87|2222.47|0
1643044800000|2022-01-24 17:20:00|2228.19|2225.79|2234.43|2232.03|2245.39|2242.99|2227.46|2225.06|0
1643045100000|2022-01-24 17:25:00|2235.4|2233|2242.22|2239.82|2247.58|2245.18|2224.93|2222.53|0
1643045400000|2022-01-24 17:30:00|2241.98|2239.58|2242.09|2239.69|2244.9|2242.5|2235.4|2233|0
1643045700000|2022-01-24 17:35:00|2242.95|2240.55|2239.29|2236.89|2242.95|2240.55|2231.01|2228.61|0
1643046000000|2022-01-24 17:40:00|2237.35|2234.95|2252.94|2250.54|2255.62|2253.22|2230.77|2228.37|0
1643046300000|2022-01-24 17:45:00|2254.16|2251.76|2257.32|2254.92|2260.25|2257.85|2251.59|2249.19|0
1643046600000|2022-01-24 17:50:00|2256.1|2253.7|2273.17|2270.77|2273.9|2271.5|2249.28|2246.88|0
1643046900000|2022-01-24 17:55:00|2273.66|2271.26|2268.83|2266.43|2279.45|2277.05|2265.91|2263.51|0
1643047200000|2022-01-24 18:00:00|2269.08|2266.68|2272.85|2270.45|2273.22|2270.82|2262.49|2260.09|0
1643047500000|2022-01-24 18:05:00|2273.71|2271.31|2285.05|2282.65|2292.5|2290.1|2268.35|2265.95|0
1643047800000|2022-01-24 18:10:00|2285.54|2283.14|2295.43|2293.03|2295.43|2293.03|2282.98|2280.58|0
1643048100000|2022-01-24 18:15:00|2294.94|2292.54|2304.17|2301.77|2305.39|2302.99|2293.23|2290.83|0
1643048400000|2022-01-24 18:20:00|2303.68|2301.28|2282.43|2280.03|2305.39|2302.99|2282.43|2280.03|0
1643048700000|2022-01-24 18:25:00|2283.41|2281.01|2277.76|2275.36|2290|2287.6|2275.84|2273.44|0
1643049000000|2022-01-24 18:30:00|2277.27|2274.87|2299.02|2296.62|2299.62|2297.22|2276.05|2273.65|0
1643049300000|2022-01-24 18:35:00|2297.8|2295.4|2298.53|2296.13|2299.75|2297.35|2282.9|2280.5|0
1643049600000|2022-01-24 18:40:00|2298.77|2296.37|2289.01|2286.61|2299.75|2297.35|2285.34|2282.94|0
1643049900000|2022-01-24 18:45:00|2289.61|2287.21|2312.21|2309.81|2312.21|2309.81|2289.61|2287.21|0
1643050200000|2022-01-24 18:50:00|2312.7|2310.3|2317.7|2315.3|2319.54|2317.14|2308.79|2306.39|0
1643050500000|2022-01-24 18:55:00|2317.34|2314.94|2324.99|2322.59|2325.72|2323.32|2313.79|2311.39|0
1643050800000|2022-01-24 19:00:00|2325.97|2323.57|2329.15|2326.75|2341.87|2339.47|2324.74|2322.34|0
1643051100000|2022-01-24 19:05:00|2328.66|2326.26|2332.57|2330.17|2336.98|2334.58|2327.8|2325.4|0
1643051400000|2022-01-24 19:10:00|2333.31|2330.91|2317.4|2315|2339.67|2337.27|2314.35|2311.95|0
1643051700000|2022-01-24 19:15:00|2318.86|2316.46|2313.13|2310.73|2322.16|2319.76|2308.36|2305.96|0
1643052000000|2022-01-24 19:20:00|2310.07|2307.67|2294.68|2292.28|2319.12|2316.72|2294.68|2292.28|0
1643052300000|2022-01-24 19:25:00|2293.21|2290.81|2297.73|2295.33|2303.23|2300.83|2292.97|2290.57|0
1643052600000|2022-01-24 19:30:00|2296.75|2294.35|2296.88|2294.48|2311.05|2308.65|2296.75|2294.35|0
1643052900000|2022-01-24 19:35:00|2299.08|2296.68|2286.12|2283.72|2300.54|2298.14|2281.24|2278.84|0
1643053200000|2022-01-24 19:40:00|2286.61|2284.21|2284.9|2282.5|2290.39|2287.99|2282.71|2280.31|0
1643053500000|2022-01-24 19:45:00|2285.15|2282.75|2295.1|2292.7|2296.57|2294.17|2274.52|2272.12|0
1643053800000|2022-01-24 19:50:00|2295.35|2292.95|2303.64|2301.24|2304.62|2302.22|2289.47|2287.07|0
1643054100000|2022-01-24 19:55:00|2303.88|2301.48|2317.44|2315.04|2318.79|2316.39|2297.65|2295.25|0
1643054400000|2022-01-24 20:00:00|2315.86|2313.46|2322.09|2319.69|2329.31|2326.91|2315.86|2313.46|0
1643054700000|2022-01-24 20:05:00|2322.46|2320.06|2321.82|2319.42|2323.96|2321.56|2312.77|2310.37|0
1643055000000|2022-01-24 20:10:00|2321.58|2319.18|2336.49|2334.09|2336.98|2334.58|2321.58|2319.18|0
1643055300000|2022-01-24 20:15:00|2336.37|2333.97|2326.95|2324.55|2348|2345.6|2324.75|2322.35|0
1643055600000|2022-01-24 20:20:00|2328.18|2325.78|2341.02|2338.62|2346.4|2344|2328.18|2325.78|0
1643055900000|2022-01-24 20:25:00|2341.51|2339.11|2342.73|2340.33|2351.54|2349.14|2333.68|2331.28|0
1643056200000|2022-01-24 20:30:00|2341.02|2338.62|2374|2371.6|2374.31|2371.91|2335.15|2332.75|0
1643056500000|2022-01-24 20:35:00|2374.49|2372.09|2380.23|2377.83|2380.85|2378.45|2365.68|2363.28|0
1643056800000|2022-01-24 20:40:00|2378.76|2376.36|2362.74|2360.34|2381.83|2379.43|2358.97|2356.57|0
1643057100000|2022-01-24 20:45:00|2364.21|2361.81|2389.19|2386.79|2389.56|2387.16|2363.47|2361.07|0
1643057400000|2022-01-24 20:50:00|2389.31|2386.91|2402.2|2399.8|2411.25|2408.85|2389.31|2386.91|0
1643057700000|2022-01-24 20:55:00|2400.23|2397.83|2409.8|2407.4|2414.7|2412.3|2392.39|2389.99|0
1643058000000|2022-01-24 21:00:00|2409.55|2407.15|2405.87|2403.47|2409.55|2407.15|2401.21|2398.81|0
1643058300000|2022-01-24 21:05:00|2405.38|2402.98|2399.01|2396.61|2405.38|2402.98|2397.78|2395.38|0
1643058600000|2022-01-24 21:10:00|2398.03|2395.63|2411.02|2408.62|2413.47|2411.07|2398.03|2395.63|0
1643058900000|2022-01-24 21:15:00|2413.06|2410.26|2412.69|2409.89|2416.13|2413.33|2412.56|2409.76|0
1643059200000|2022-01-24 21:20:00|2413.18|2410.38|2411.47|2408.67|2415.51|2412.71|2410.85|2408.05|0
1643059500000|2022-01-24 21:25:00|2411.71|2408.91|2408.28|2405.48|2411.71|2408.91|2407.54|2404.74|0
1643059800000|2022-01-24 21:30:00|2408.15|2405.35|2408.28|2405.48|2409.87|2407.07|2405.94|2403.14|0
1643060100000|2022-01-24 21:35:00|2407.79|2404.99|2407.05|2404.25|2408.03|2405.23|2406.07|2403.27|0
1643060400000|2022-01-24 21:40:00|2406.8|2404|2405.33|2402.53|2408.52|2405.72|2404.84|2402.04|0
1643060700000|2022-01-24 21:45:00|2405.45|2402.65|2410.48|2407.68|2410.73|2407.93|2405.45|2402.65|0
1643061000000|2022-01-24 21:50:00|2410.35|2407.55|2416.24|2413.44|2416.37|2413.57|2410.35|2407.55|0
1643061300000|2022-01-24 21:55:00|2416.61|2413.81|2413.3|2410.5|2416.61|2413.81|2413.18|2410.38|0
1643061600000|2022-01-24 22:00:00|2414.11|2411.31|2412.8|2410|2414.31|2411.51|2412.02|2409.22|0
1643061900000|2022-01-24 22:05:00|2412.66|2409.86|2412|2409.2|2412.8|2410|2411.51|2408.71|0
1643062200000|2022-01-24 22:10:00|2411.89|2409.09|2412.68|2409.88|2413.18|2410.38|2411.81|2409.01|0
1643062500000|2022-01-24 22:15:00|2412.78|2409.98|2411.96|2409.16|2413.11|2410.31|2411.67|2408.87|0
1643062800000|2022-01-24 22:20:00|2411.89|2409.09|2411.21|2408.41|2412.32|2409.52|2411.21|2408.41|0
1643063100000|2022-01-24 22:25:00|2411.1|2408.3|2411.04|2408.24|2411.89|2409.09|2411.04|2408.24|0
1643063400000|2022-01-24 22:30:00|2411.14|2408.34|2410.17|2407.37|2411.21|2408.41|2410.14|2407.34|0
1643063700000|2022-01-24 22:35:00|2410.14|2407.34|2410.24|2407.44|2410.35|2407.55|2410.03|2407.23|0
1643064000000|2022-01-24 22:40:00|2409.93|2407.13|2408.06|2405.26|2410.06|2407.26|2408.03|2405.23|0
1643064300000|2022-01-24 22:45:00|2408.17|2405.37|2408.35|2405.55|2408.68|2405.88|2407.75|2404.95|0
1643064600000|2022-01-24 22:50:00|2408.28|2405.48|2409.74|2406.94|2410.06|2407.26|2407.99|2405.19|0
1643064900000|2022-01-24 22:55:00|2409.71|2406.91|2409.91|2407.11|2411.36|2408.56|2409.71|2406.91|0
1643065200000|2022-01-24 23:00:00|2407.89|2405.09|2404.83|2402.03|2410.72|2407.92|2404.21|2401.41|0
1643065500000|2022-01-24 23:05:00|2404.34|2401.54|2406.06|2403.26|2410.47|2407.67|2404.34|2401.54|0
1643065800000|2022-01-24 23:10:00|2406.91|2404.11|2410.59|2407.79|2411.7|2408.9|2405.57|2402.77|0
1643066100000|2022-01-24 23:15:00|2410.47|2407.67|2407.04|2404.24|2411.7|2408.9|2405.56|2402.76|0
1643066400000|2022-01-24 23:20:00|2406.91|2404.11|2402.54|2399.74|2407.2|2404.4|2402.05|2399.25|0
1643066700000|2022-01-24 23:25:00|2402.79|2399.99|2396.41|2393.61|2403.52|2400.72|2396.41|2393.61|0
1643067000000|2022-01-24 23:30:00|2396.9|2394.1|2393.23|2390.43|2397.15|2394.35|2389.55|2386.75|0
1643067300000|2022-01-24 23:35:00|2392.98|2390.18|2397.75|2394.95|2398.62|2395.82|2392.98|2390.18|0
1643067600000|2022-01-24 23:40:00|2397.88|2395.08|2401.56|2398.76|2401.8|2399|2397.64|2394.84|0
1643067900000|2022-01-24 23:45:00|2401.68|2398.88|2402.29|2399.49|2403.76|2400.96|2400.82|2398.02|0
1643068200000|2022-01-24 23:50:00|2401.92|2399.12|2405.11|2402.31|2406.71|2403.91|2399.35|2396.55|0
1643068500000|2022-01-24 23:55:00|2404.99|2402.19|2407.31|2404.51|2407.93|2405.13|2402.78|2399.98|0
1643068800000|2022-01-25 00:00:00|2407.69|2404.89|2400.08|2397.28|2409.89|2407.09|2399.59|2396.79|0
1643069100000|2022-01-25 00:05:00|2399.1|2396.3|2392.24|2389.44|2399.1|2396.3|2392|2389.2|0
1643069400000|2022-01-25 00:10:00|2392|2389.2|2396.9|2394.1|2397.63|2394.83|2391.75|2388.95|0
1643069700000|2022-01-25 00:15:00|2397.01|2394.21|2398.61|2395.81|2401.31|2398.51|2396.16|2393.36|0
1643070000000|2022-01-25 00:20:00|2398.86|2396.06|2393.71|2390.91|2398.97|2396.17|2393.58|2390.78|0
1643070300000|2022-01-25 00:25:00|2393.34|2390.54|2393.58|2390.78|2395.42|2392.62|2390.52|2387.72|0
1643070600000|2022-01-25 00:30:00|2393.95|2391.15|2400.08|2397.28|2402.53|2399.73|2393.95|2391.15|0
1643070900000|2022-01-25 00:35:00|2399.59|2396.79|2393.71|2390.91|2399.84|2397.04|2392.73|2389.93|0
1643071200000|2022-01-25 00:40:00|2393.95|2391.15|2391.37|2388.57|2397.14|2394.34|2389.78|2386.98|0
1643071500000|2022-01-25 00:45:00|2391.5|2388.7|2387.58|2384.78|2391.75|2388.95|2387.58|2384.78|0
1643071800000|2022-01-25 00:50:00|2387.82|2385.02|2381.94|2379.14|2387.82|2385.02|2380.72|2377.92|0
1643072100000|2022-01-25 00:55:00|2382.3|2379.5|2373.12|2370.32|2382.3|2379.5|2372.01|2369.21|0
1643072400000|2022-01-25 01:00:00|2373.37|2370.57|2368.71|2365.91|2377.78|2374.98|2368.09|2365.29|0
1643072700000|2022-01-25 01:05:00|2368.96|2366.16|2368.47|2365.67|2375.57|2372.77|2368.47|2365.67|0
1643073000000|2022-01-25 01:10:00|2368.58|2365.78|2362.1|2359.3|2371.89|2369.09|2362.1|2359.3|0
1643073300000|2022-01-25 01:15:00|2362.59|2359.79|2369.69|2366.89|2373.12|2370.32|2362.34|2359.54|0
1643073600000|2022-01-25 01:20:00|2370.42|2367.62|2372.99|2370.19|2375.57|2372.77|2369.44|2366.64|0
1643073900000|2022-01-25 01:25:00|2372.87|2370.07|2376.79|2373.99|2379.73|2376.93|2371.52|2368.72|0
1643074200000|2022-01-25 01:30:00|2376.66|2373.86|2373.82|2371.02|2377.62|2374.82|2369.93|2367.13|0
1643074500000|2022-01-25 01:35:00|2372.84|2370.04|2368.68|2365.88|2372.84|2370.04|2368.19|2365.39|0
1643074800000|2022-01-25 01:40:00|2368.56|2365.76|2368.68|2365.88|2370.52|2367.72|2364.76|2361.96|0
1643075100000|2022-01-25 01:45:00|2368.8|2366|2377.98|2375.18|2378.35|2375.55|2366.72|2363.92|0
1643075400000|2022-01-25 01:50:00|2377.49|2374.69|2374.92|2372.12|2379.33|2376.53|2373.21|2370.41|0
1643075700000|2022-01-25 01:55:00|2374.44|2371.64|2375.41|2372.61|2376.51|2373.71|2369.16|2366.36|0
1643076000000|2022-01-25 02:00:00|2374.43|2371.63|2370.63|2367.83|2374.43|2371.63|2368.67|2365.87|0
1643076300000|2022-01-25 02:05:00|2371.01|2368.21|2367.58|2364.78|2371.74|2368.94|2367.33|2364.53|0
1643076600000|2022-01-25 02:10:00|2368.07|2365.27|2368.8|2366|2372.96|2370.16|2366.6|2363.8|0
1643076900000|2022-01-25 02:15:00|2369.04|2366.24|2366.11|2363.31|2371|2368.2|2365.62|2362.82|0
1643077200000|2022-01-25 02:20:00|2365.37|2362.57|2364.39|2361.59|2366.84|2364.04|2361.94|2359.14|0
1643077500000|2022-01-25 02:25:00|2364.26|2361.46|2366.35|2363.55|2368.31|2365.51|2364.26|2361.46|0
1643077800000|2022-01-25 02:30:00|2365.37|2362.57|2370.76|2367.96|2372.47|2369.67|2365.37|2362.57|0
1643078100000|2022-01-25 02:35:00|2370.51|2367.71|2366.35|2363.55|2371.49|2368.69|2366.35|2363.55|0
1643078400000|2022-01-25 02:40:00|2366.59|2363.79|2364.14|2361.34|2368.67|2365.87|2363.65|2360.85|0
1643078700000|2022-01-25 02:45:00|2363.9|2361.1|2368.8|2366|2368.8|2366|2363.65|2360.85|0
1643079000000|2022-01-25 02:50:00|2368.55|2365.75|2370.02|2367.22|2371.24|2368.44|2367.82|2365.02|0
1643079300000|2022-01-25 02:55:00|2369.77|2366.97|2374.67|2371.87|2375.9|2373.1|2367.33|2364.53|0
1643079600000|2022-01-25 03:00:00|2374.92|2372.12|2365.86|2363.06|2374.92|2372.12|2365.86|2363.06|0
1643079900000|2022-01-25 03:05:00|2366.71|2363.91|2364.26|2361.46|2367.2|2364.4|2364.26|2361.46|0
1643080200000|2022-01-25 03:10:00|2363.16|2360.36|2359.12|2356.32|2363.28|2360.48|2358.02|2355.22|0
1643080500000|2022-01-25 03:15:00|2359.98|2357.18|2361.2|2358.4|2362.43|2359.63|2357.04|2354.24|0
1643080800000|2022-01-25 03:20:00|2361.45|2358.65|2360.96|2358.16|2362.67|2359.87|2359.24|2356.44|0
1643081100000|2022-01-25 03:25:00|2360.47|2357.67|2361.07|2358.27|2361.32|2358.52|2359|2356.2|0
1643081400000|2022-01-25 03:30:00|2360.83|2358.03|2357.04|2354.24|2362.91|2360.11|2357.04|2354.24|0
1643081700000|2022-01-25 03:35:00|2357.28|2354.48|2360.46|2357.66|2360.58|2357.78|2356.91|2354.11|0
1643082000000|2022-01-25 03:40:00|2360.71|2357.91|2363.4|2360.6|2367.07|2364.27|2360.71|2357.91|0
1643082300000|2022-01-25 03:45:00|2363.27|2360.47|2357.53|2354.73|2363.27|2360.47|2357.04|2354.24|0
1643082600000|2022-01-25 03:50:00|2357.77|2354.97|2357.28|2354.48|2358.26|2355.46|2356.79|2353.99|0
1643082900000|2022-01-25 03:55:00|2357.52|2354.72|2357.77|2354.97|2358.01|2355.21|2356.42|2353.62|0
1643083200000|2022-01-25 04:00:00|2357.89|2355.09|2356.05|2353.25|2358.01|2355.21|2356.05|2353.25|0
1643083500000|2022-01-25 04:05:00|2356.3|2353.5|2360.7|2357.9|2361.56|2358.76|2355.56|2352.76|0
1643083800000|2022-01-25 04:10:00|2360.82|2358.02|2357.77|2354.97|2361.19|2358.39|2357.28|2354.48|0
1643084100000|2022-01-25 04:15:00|2357.52|2354.72|2359.35|2356.55|2361.93|2359.13|2357.28|2354.48|0
1643084400000|2022-01-25 04:20:00|2359.48|2356.68|2358.74|2355.94|2360.09|2357.29|2357.77|2354.97|0
1643084700000|2022-01-25 04:25:00|2358.5|2355.7|2358.5|2355.7|2359.72|2356.92|2358.5|2355.7|0
1643085000000|2022-01-25 04:30:00|2358.25|2355.45|2352.62|2349.82|2359.72|2356.92|2352.5|2349.7|0
1643085300000|2022-01-25 04:35:00|2351.89|2349.09|2350.18|2347.38|2353.36|2350.56|2349.44|2346.64|0
1643085600000|2022-01-25 04:40:00|2350.42|2347.62|2349.31|2346.51|2350.42|2347.62|2346.5|2343.7|0
1643085900000|2022-01-25 04:45:00|2349.2|2346.4|2349.93|2347.13|2351.15|2348.35|2347.97|2345.17|0
1643086200000|2022-01-25 04:50:00|2350.05|2347.25|2349.19|2346.39|2350.91|2348.11|2347.97|2345.17|0
1643086500000|2022-01-25 04:55:00|2349.07|2346.27|2351.64|2348.84|2352.38|2349.58|2349.07|2346.27|0
1643086800000|2022-01-25 05:00:00|2351.4|2348.6|2348.7|2345.9|2351.64|2348.84|2344.54|2341.74|0
1643087100000|2022-01-25 05:05:00|2348.33|2345.53|2353.6|2350.8|2355.43|2352.63|2347.97|2345.17|0
1643087400000|2022-01-25 05:10:00|2353.84|2351.04|2355.8|2353|2357.27|2354.47|2353.11|2350.31|0
1643087700000|2022-01-25 05:15:00|2355.31|2352.51|2354.58|2351.78|2355.8|2353|2352.37|2349.57|0
1643088000000|2022-01-25 05:20:00|2354.45|2351.65|2358.98|2356.18|2359.23|2356.43|2354.09|2351.29|0
1643088300000|2022-01-25 05:25:00|2358.74|2355.94|2356.29|2353.49|2360.57|2357.77|2356.29|2353.49|0
1643088600000|2022-01-25 05:30:00|2357.02|2354.22|2361.06|2358.26|2364.61|2361.81|2356.04|2353.24|0
1643088900000|2022-01-25 05:35:00|2360.69|2357.89|2361.43|2358.63|2362.65|2359.85|2359.96|2357.16|0
1643089200000|2022-01-25 05:40:00|2361.67|2358.87|2372.32|2369.52|2373.67|2370.87|2361.67|2358.87|0
1643089500000|2022-01-25 05:45:00|2372.69|2369.89|2367.25|2364.45|2372.69|2369.89|2367.25|2364.45|0
1643089800000|2022-01-25 05:50:00|2367.37|2364.57|2366.27|2363.47|2368.35|2365.55|2365.17|2362.37|0
1643090100000|2022-01-25 05:55:00|2366.15|2363.35|2365.53|2362.73|2368.35|2365.55|2364.8|2362|0
1643090400000|2022-01-25 06:00:00|2366.64|2363.84|2360.76|2357.96|2372.52|2369.72|2360.76|2357.96|0
1643090700000|2022-01-25 06:05:00|2361.86|2359.06|2363.57|2360.77|2366.39|2363.59|2360.63|2357.83|0
1643091000000|2022-01-25 06:10:00|2363.7|2360.9|2361.12|2358.32|2364.55|2361.75|2358.56|2355.76|0
1643091300000|2022-01-25 06:15:00|2360.39|2357.59|2367|2364.2|2367.98|2365.18|2359.29|2356.49|0
1643091600000|2022-01-25 06:20:00|2367.13|2364.33|2364.43|2361.63|2370.06|2367.26|2364.43|2361.63|0
1643091900000|2022-01-25 06:25:00|2365.17|2362.37|2362.59|2359.79|2365.77|2362.97|2361.74|2358.94|0
1643092200000|2022-01-25 06:30:00|2362.96|2360.16|2362.47|2359.67|2362.96|2360.16|2359.29|2356.49|0
1643092500000|2022-01-25 06:35:00|2362.72|2359.92|2364.79|2361.99|2366.63|2363.83|2361.85|2359.05|0
1643092800000|2022-01-25 06:40:00|2364.43|2361.63|2363.94|2361.14|2366.02|2363.22|2362.71|2359.91|0
1643093100000|2022-01-25 06:45:00|2364.3|2361.5|2370.06|2367.26|2371.04|2368.24|2362.47|2359.67|0
1643093400000|2022-01-25 06:50:00|2370.18|2367.38|2370.3|2367.5|2371.77|2368.97|2368.22|2365.42|0
1643093700000|2022-01-25 06:55:00|2370.18|2367.38|2366.26|2363.46|2370.55|2367.75|2364.92|2362.12|0
1643094000000|2022-01-25 07:00:00|2366.14|2363.34|2362.09|2359.29|2371.77|2368.97|2361.85|2359.05|0
1643094300000|2022-01-25 07:05:00|2362.71|2359.91|2353.28|2350.48|2362.71|2359.91|2351.94|2349.14|0
1643094600000|2022-01-25 07:10:00|2352.67|2349.87|2345.82|2343.02|2355.73|2352.93|2345.82|2343.02|0
1643094900000|2022-01-25 07:15:00|2345.69|2342.89|2345.45|2342.65|2349.85|2347.05|2340.43|2337.63|0
1643095200000|2022-01-25 07:20:00|2345.08|2342.28|2338.94|2336.14|2346.55|2343.75|2336.86|2334.06|0
1643095500000|2022-01-25 07:25:00|2339.06|2336.26|2345.42|2342.62|2346.4|2343.6|2339.06|2336.26|0
1643095800000|2022-01-25 07:30:00|2344.45|2341.65|2344.2|2341.4|2350.56|2347.76|2343.96|2341.16|0
1643096100000|2022-01-25 07:35:00|2344.44|2341.64|2351.05|2348.25|2352.52|2349.72|2344.44|2341.64|0
1643096400000|2022-01-25 07:40:00|2351.29|2348.49|2352.27|2349.47|2355.21|2352.41|2350.19|2347.39|0
1643096700000|2022-01-25 07:45:00|2352.52|2349.72|2356.43|2353.63|2356.92|2354.12|2351.29|2348.49|0
1643097000000|2022-01-25 07:50:00|2355.94|2353.14|2358.99|2356.19|2359.97|2357.17|2354.47|2351.67|0
1643097300000|2022-01-25 07:55:00|2359.12|2356.32|2361.32|2358.52|2361.32|2358.52|2355.21|2352.41|0
1643097600000|2022-01-25 08:00:00|2362.06|2359.26|2354.23|2351.43|2362.06|2359.26|2354.23|2351.43|0
1643097900000|2022-01-25 08:05:00|2352.92|2350.52|2349.62|2347.22|2356.1|2353.7|2344.97|2342.57|0
1643098200000|2022-01-25 08:10:00|2349.87|2347.47|2362.83|2360.43|2362.83|2360.43|2348.89|2346.49|0
1643098500000|2022-01-25 08:15:00|2362.1|2359.7|2356.71|2354.31|2363.93|2361.53|2353.29|2350.89|0
1643098800000|2022-01-25 08:20:00|2357.45|2355.05|2347.42|2345.02|2358.67|2356.27|2346.44|2344.04|0
1643099100000|2022-01-25 08:25:00|2347.66|2345.26|2339.35|2336.95|2349.13|2346.73|2337.88|2335.48|0
1643099400000|2022-01-25 08:30:00|2340.32|2337.92|2352.35|2349.95|2352.35|2349.95|2340.32|2337.92|0
1643099700000|2022-01-25 08:35:00|2351.62|2349.22|2357.24|2354.84|2358.95|2356.55|2350.27|2347.87|0
1643100000000|2022-01-25 08:40:00|2356.87|2354.47|2356.75|2354.35|2358.09|2355.69|2353.57|2351.17|0
1643100300000|2022-01-25 08:45:00|2356.51|2354.11|2357.48|2355.08|2358.22|2355.82|2352.35|2349.95|0
1643100600000|2022-01-25 08:50:00|2357.24|2354.84|2354.3|2351.9|2364.58|2362.18|2354.3|2351.9|0
1643100900000|2022-01-25 08:55:00|2355.04|2352.64|2350.02|2347.62|2356.75|2354.35|2349.41|2347.01|0
1643101200000|2022-01-25 09:00:00|2350.39|2347.99|2348.92|2346.52|2351.73|2349.33|2344.76|2342.36|0
1643101500000|2022-01-25 09:05:00|2348.68|2346.28|2354.55|2352.15|2354.55|2352.15|2346.96|2344.56|0
1643101800000|2022-01-25 09:10:00|2354.17|2351.77|2351.61|2349.21|2357.24|2354.84|2349.16|2346.76|0
1643102100000|2022-01-25 09:15:00|2351.12|2348.72|2354.3|2351.9|2358.7|2356.3|2350.14|2347.74|0
1643102400000|2022-01-25 09:20:00|2354.55|2352.15|2366.78|2364.38|2366.78|2364.38|2353.81|2351.41|0
1643102700000|2022-01-25 09:25:00|2366.29|2363.89|2373.14|2370.74|2374.12|2371.72|2365.06|2362.66|0
1643103000000|2022-01-25 09:30:00|2373.39|2370.99|2370.08|2367.68|2374.85|2372.45|2368.98|2366.58|0
1643103300000|2022-01-25 09:35:00|2370.2|2367.8|2372.89|2370.49|2373.38|2370.98|2369.22|2366.82|0
1643103600000|2022-01-25 09:40:00|2373.01|2370.61|2375.34|2372.94|2375.34|2372.94|2368.49|2366.09|0
1643103900000|2022-01-25 09:45:00|2377.05|2374.65|2379.86|2377.46|2382.2|2379.8|2376.57|2374.17|0
1643104200000|2022-01-25 09:50:00|2379.01|2376.61|2384.64|2382.24|2384.64|2382.24|2378.03|2375.63|0
1643104500000|2022-01-25 09:55:00|2384.76|2382.36|2380.24|2377.84|2386.61|2384.21|2379.26|2376.86|0
1643104800000|2022-01-25 10:00:00|2380.48|2378.08|2377.06|2374.66|2382.81|2380.41|2375.83|2373.43|0
1643105100000|2022-01-25 10:05:00|2377.42|2375.02|2381.46|2379.06|2385.38|2382.98|2374.61|2372.21|0
1643105400000|2022-01-25 10:10:00|2380.48|2378.08|2385.63|2383.23|2385.63|2383.23|2379.99|2377.59|0
1643105700000|2022-01-25 10:15:00|2385.14|2382.74|2388.08|2385.68|2389.17|2386.77|2383.54|2381.14|0
1643106000000|2022-01-25 10:20:00|2387.83|2385.43|2384.27|2381.87|2388.44|2386.04|2383.42|2381.02|0
1643106300000|2022-01-25 10:25:00|2383.78|2381.38|2383.42|2381.02|2385.62|2383.22|2381.71|2379.31|0
1643106600000|2022-01-25 10:30:00|2383.66|2381.26|2379.26|2376.86|2385.38|2382.98|2379.01|2376.61|0
1643106900000|2022-01-25 10:35:00|2379.5|2377.1|2371.66|2369.26|2380.24|2377.84|2370.19|2367.79|0
1643107200000|2022-01-25 10:40:00|2372.15|2369.75|2369.21|2366.81|2373.38|2370.98|2368.48|2366.08|0
1643107500000|2022-01-25 10:45:00|2368.97|2366.57|2361.13|2358.73|2369.82|2367.42|2361.13|2358.73|0
1643107800000|2022-01-25 10:50:00|2361.87|2359.47|2363.58|2361.18|2367.01|2364.61|2361.38|2358.98|0
1643108100000|2022-01-25 10:55:00|2363.34|2360.94|2364.56|2362.16|2366.52|2364.12|2359.91|2357.51|0
1643108400000|2022-01-25 11:00:00|2363.34|2360.94|2370.44|2368.04|2371.04|2368.64|2361.38|2358.98|0
1643108700000|2022-01-25 11:05:00|2370.06|2367.66|2371.66|2369.26|2372.15|2369.75|2366.76|2364.36|0
1643109000000|2022-01-25 11:10:00|2371.41|2369.01|2373.62|2371.22|2373.62|2371.22|2369.46|2367.06|0
1643109300000|2022-01-25 11:15:00|2373.37|2370.97|2367.74|2365.34|2376.31|2373.91|2367.25|2364.85|0
1643109600000|2022-01-25 11:20:00|2367.86|2365.46|2369.38|2366.98|2370.55|2368.15|2366.52|2364.12|0
1643109900000|2022-01-25 11:25:00|2369.26|2366.86|2367.3|2364.9|2370.6|2368.2|2366.81|2364.41|0
1643110200000|2022-01-25 11:30:00|2367.67|2365.27|2360.69|2358.29|2368.77|2366.37|2359.96|2357.56|0
1643110500000|2022-01-25 11:35:00|2360.93|2358.53|2359.39|2356.99|2366.31|2363.91|2359.15|2356.75|0
1643110800000|2022-01-25 11:40:00|2359.51|2357.11|2351.8|2349.4|2360.73|2358.33|2349.85|2347.45|0
1643111100000|2022-01-25 11:45:00|2351.31|2348.91|2352.41|2350.01|2354.12|2351.72|2350.34|2347.94|0
1643111400000|2022-01-25 11:50:00|2352.78|2350.38|2352.29|2349.89|2354.25|2351.85|2351.31|2348.91|0
1643111700000|2022-01-25 11:55:00|2352.05|2349.65|2353.51|2351.11|2358.53|2356.13|2349.85|2347.45|0
1643112000000|2022-01-25 12:00:00|2353.14|2350.74|2346.91|2344.51|2354.74|2352.34|2346.91|2344.51|0
1643112300000|2022-01-25 12:05:00|2347.27|2344.87|2352.29|2349.89|2352.53|2350.13|2346.17|2343.77|0
1643112600000|2022-01-25 12:10:00|2351.92|2349.52|2355.47|2353.07|2358.41|2356.01|2351.8|2349.4|0
1643112900000|2022-01-25 12:15:00|2354.98|2352.58|2356.94|2354.54|2356.94|2354.54|2353.27|2350.87|0
1643113200000|2022-01-25 12:20:00|2356.69|2354.29|2348.37|2345.97|2358.65|2356.25|2348.37|2345.97|0
1643113500000|2022-01-25 12:25:00|2348.86|2346.46|2354|2351.6|2354.24|2351.84|2348.86|2346.46|0
1643113800000|2022-01-25 12:30:00|2354.24|2351.84|2348.73|2346.33|2354.24|2351.84|2346.66|2344.26|0
1643114100000|2022-01-25 12:35:00|2348.98|2346.58|2348.13|2345.73|2351.8|2349.4|2346.66|2344.26|0
1643114400000|2022-01-25 12:40:00|2347.27|2344.87|2349.35|2346.95|2349.35|2346.95|2342.13|2339.73|0
1643114700000|2022-01-25 12:45:00|2349.71|2347.31|2350.33|2347.93|2351.06|2348.66|2345.68|2343.28|0
1643115000000|2022-01-25 12:50:00|2350.08|2347.68|2350.33|2347.93|2352.04|2349.64|2349.1|2346.7|0
1643115300000|2022-01-25 12:55:00|2350.57|2348.17|2346.9|2344.5|2351.06|2348.66|2345.79|2343.39|0
1643115600000|2022-01-25 13:00:00|2347.39|2344.99|2341.03|2338.63|2349.1|2346.7|2341.03|2338.63|0
1643115900000|2022-01-25 13:05:00|2342.25|2339.85|2327.92|2325.52|2343.84|2341.44|2327.92|2325.52|0
1643116200000|2022-01-25 13:10:00|2326.45|2324.05|2337.56|2335.16|2337.81|2335.41|2326.45|2324.05|0
1643116500000|2022-01-25 13:15:00|2337.32|2334.92|2346.11|2343.71|2346.6|2344.2|2337.32|2334.92|0
1643116800000|2022-01-25 13:20:00|2344.89|2342.49|2343.43|2341.03|2346.36|2343.96|2340.49|2338.09|0
1643117100000|2022-01-25 13:25:00|2343.18|2340.78|2333.17|2330.77|2344.04|2341.64|2333.17|2330.77|0
1643117400000|2022-01-25 13:30:00|2332.93|2330.53|2339.04|2336.64|2339.77|2337.37|2331.46|2329.06|0
1643117700000|2022-01-25 13:35:00|2338.55|2336.15|2341.97|2339.57|2344.66|2342.26|2338.55|2336.15|0
1643118000000|2022-01-25 13:40:00|2342.22|2339.82|2344.9|2342.5|2346.13|2343.73|2339.28|2336.88|0
1643118300000|2022-01-25 13:45:00|2344.66|2342.26|2342.7|2340.3|2346.13|2343.73|2341.48|2339.08|0
1643118600000|2022-01-25 13:50:00|2342.95|2340.55|2343.59|2341.19|2345.39|2342.99|2339.28|2336.88|0
1643118900000|2022-01-25 13:55:00|2344.08|2341.68|2347.1|2344.7|2349.06|2346.66|2341.84|2339.44|0
1643119200000|2022-01-25 14:00:00|2346.37|2343.97|2347.1|2344.7|2347.59|2345.19|2341.48|2339.08|0
1643119500000|2022-01-25 14:05:00|2347.35|2344.95|2347.1|2344.7|2349.06|2346.66|2343.55|2341.15|0
1643119800000|2022-01-25 14:10:00|2347.59|2345.19|2343.68|2341.28|2347.84|2345.44|2341.97|2339.57|0
1643120100000|2022-01-25 14:15:00|2343.92|2341.52|2349.06|2346.66|2349.55|2347.15|2342.46|2340.06|0
1643120400000|2022-01-25 14:20:00|2349.3|2346.9|2347.84|2345.44|2350.28|2347.88|2345.39|2342.99|0
1643120700000|2022-01-25 14:25:00|2348.08|2345.68|2345.14|2342.74|2349.79|2347.39|2345.02|2342.62|0
1643121000000|2022-01-25 14:30:00|2343.92|2341.52|2344.47|2342.07|2350.77|2348.37|2335.09|2332.69|0
1643121300000|2022-01-25 14:35:00|2341.05|2338.65|2346.46|2344.06|2358.42|2356.02|2337.63|2335.23|0
1643121600000|2022-01-25 14:40:00|2345.11|2342.71|2334.3|2331.9|2354.64|2352.24|2332.52|2330.12|0
1643121900000|2022-01-25 14:45:00|2334.54|2332.14|2313.83|2311.43|2335.76|2333.36|2311.75|2309.35|0
1643122200000|2022-01-25 14:50:00|2314.44|2312.04|2300.74|2298.34|2318.71|2316.31|2300.74|2298.34|0
1643122500000|2022-01-25 14:55:00|2299.27|2296.87|2304.52|2302.12|2309.89|2307.49|2299.27|2296.87|0
1643122800000|2022-01-25 15:00:00|2305.25|2302.85|2291.46|2289.06|2312.7|2310.3|2289.38|2286.98|0
1643123100000|2022-01-25 15:05:00|2290.73|2288.33|2300.36|2297.96|2300.98|2298.58|2286.34|2283.94|0
1643123400000|2022-01-25 15:10:00|2298.54|2296.14|2310.13|2307.73|2311.1|2308.7|2290.84|2288.44|0
1643123700000|2022-01-25 15:15:00|2312.57|2310.17|2313.54|2311.14|2318.67|2316.27|2306.71|2304.31|0
1643124000000|2022-01-25 15:20:00|2313.3|2310.9|2311.83|2309.43|2315.01|2312.61|2305.49|2303.09|0
1643124300000|2022-01-25 15:25:00|2310.37|2307.97|2336.32|2333.92|2337.05|2334.65|2307.93|2305.53|0
1643124600000|2022-01-25 15:30:00|2337.3|2334.9|2333.67|2331.27|2338.28|2335.88|2331.84|2329.44|0
1643124900000|2022-01-25 15:35:00|2334.53|2332.13|2328.14|2325.74|2342.35|2339.95|2318.65|2316.25|0
1643125200000|2022-01-25 15:40:00|2327.16|2324.76|2340.36|2337.96|2340.36|2337.96|2324.72|2322.32|0
1643125500000|2022-01-25 15:45:00|2343.78|2341.38|2351.21|2348.81|2352.68|2350.28|2337.19|2334.79|0
1643125800000|2022-01-25 15:50:00|2350.48|2348.08|2335.63|2333.23|2350.48|2348.08|2333.67|2331.27|0
1643126100000|2022-01-25 15:55:00|2336.85|2334.45|2324.63|2322.23|2338.56|2336.16|2322.67|2320.27|0
1643126400000|2022-01-25 16:00:00|2324.38|2321.98|2329.15|2326.75|2330.74|2328.34|2321.33|2318.93|0
1643126700000|2022-01-25 16:05:00|2330.13|2327.73|2320.85|2318.45|2335.02|2332.62|2315.23|2312.83|0
1643127000000|2022-01-25 16:10:00|2321.09|2318.69|2316.21|2313.81|2327.07|2324.67|2314.01|2311.61|0
1643127300000|2022-01-25 16:15:00|2316.45|2314.05|2333.55|2331.15|2334.53|2332.13|2313.28|2310.88|0
1643127600000|2022-01-25 16:20:00|2333.3|2330.9|2336.17|2333.77|2340.15|2337.75|2332.08|2329.68|0
1643127900000|2022-01-25 16:25:00|2336.53|2334.13|2335.56|2333.16|2342.28|2339.88|2329.33|2326.93|0
1643128200000|2022-01-25 16:30:00|2336.17|2333.77|2324.93|2322.53|2336.66|2334.26|2324.93|2322.53|0
1643128500000|2022-01-25 16:35:00|2324.44|2322.04|2311.48|2309.08|2327.25|2324.85|2306.36|2303.96|0
1643128800000|2022-01-25 16:40:00|2310.51|2308.11|2315.9|2313.5|2317.25|2314.85|2307.52|2305.12|0
1643129100000|2022-01-25 16:45:00|2315.54|2313.14|2322.87|2320.47|2323.6|2321.2|2314.32|2311.92|0
1643129400000|2022-01-25 16:50:00|2322.38|2319.98|2330.12|2327.72|2330.85|2328.45|2319.69|2317.29|0
1643129700000|2022-01-25 16:55:00|2329.63|2327.23|2311.05|2308.65|2329.87|2327.47|2310.32|2307.92|0
1643130000000|2022-01-25 17:00:00|2311.29|2308.89|2320.09|2317.69|2320.58|2318.18|2308.61|2306.21|0
1643130300000|2022-01-25 17:05:00|2322.29|2319.89|2328.89|2326.49|2333.54|2331.14|2322.29|2319.89|0
1643130600000|2022-01-25 17:10:00|2329.38|2326.98|2330.6|2328.2|2331.45|2329.05|2323.51|2321.11|0
1643130900000|2022-01-25 17:15:00|2330.36|2327.96|2326.93|2324.53|2336.47|2334.07|2316.67|2314.27|0
1643131200000|2022-01-25 17:20:00|2326.69|2324.29|2335|2332.6|2339.52|2337.12|2325.22|2322.82|0
1643131500000|2022-01-25 17:25:00|2335.12|2332.72|2336.34|2333.94|2340.87|2338.47|2333.29|2330.89|0
1643131800000|2022-01-25 17:30:00|2335.98|2333.58|2324.85|2322.45|2335.98|2333.58|2322.71|2320.31|0
1643132100000|2022-01-25 17:35:00|2325.21|2322.81|2327.54|2325.14|2329.99|2327.59|2324.61|2322.21|0
1643132400000|2022-01-25 17:40:00|2326.32|2323.92|2329.98|2327.58|2329.98|2327.58|2318.62|2316.22|0
1643132700000|2022-01-25 17:45:00|2328.27|2325.87|2319.72|2317.32|2332.06|2329.66|2317.03|2314.63|0
1643133000000|2022-01-25 17:50:00|2319.48|2317.08|2321.18|2318.78|2323.87|2321.47|2315.57|2313.17|0
1643133300000|2022-01-25 17:55:00|2320.81|2318.41|2329|2326.6|2329|2326.6|2314.1|2311.7|0
1643133600000|2022-01-25 18:00:00|2328.27|2325.87|2321.67|2319.27|2328.27|2325.87|2317.52|2315.12|0
1643133900000|2022-01-25 18:05:00|2321.55|2319.15|2321.92|2319.52|2325.21|2322.81|2315.56|2313.16|0
1643134200000|2022-01-25 18:10:00|2323.14|2320.74|2327.83|2325.43|2330.14|2327.74|2321.18|2318.78|0
1643134500000|2022-01-25 18:15:00|2327.59|2325.19|2332.91|2330.51|2334.25|2331.85|2324.41|2322.01|0
1643134800000|2022-01-25 18:20:00|2332.66|2330.26|2331.55|2329.15|2333.15|2330.75|2328.5|2326.1|0
1643135100000|2022-01-25 18:25:00|2329.48|2327.08|2347.53|2345.13|2348.75|2346.35|2328.75|2326.35|0
1643135400000|2022-01-25 18:30:00|2346.31|2343.91|2353.06|2350.66|2355.5|2353.1|2344.1|2341.7|0
1643135700000|2022-01-25 18:35:00|2354.28|2351.88|2354.03|2351.63|2356.48|2354.08|2347.18|2344.78|0
1643136000000|2022-01-25 18:40:00|2356.24|2353.84|2354.52|2352.12|2356.97|2354.57|2349.87|2347.47|0
1643136300000|2022-01-25 18:45:00|2354.64|2352.24|2364.07|2361.67|2365.54|2363.14|2351.83|2349.43|0
1643136600000|2022-01-25 18:50:00|2363.83|2361.43|2371.28|2368.88|2371.28|2368.88|2362.36|2359.96|0
1643136900000|2022-01-25 18:55:00|2371.03|2368.63|2374.71|2372.31|2374.71|2372.31|2365.89|2363.49|0
1643137200000|2022-01-25 19:00:00|2375.2|2372.8|2366.87|2364.47|2375.2|2372.8|2364.42|2362.02|0
1643137500000|2022-01-25 19:05:00|2365.89|2363.49|2364.91|2362.51|2368.58|2366.18|2361.48|2359.08|0
1643137800000|2022-01-25 19:10:00|2365.16|2362.76|2379.85|2377.45|2381.44|2379.04|2364.67|2362.27|0
1643138100000|2022-01-25 19:15:00|2380.34|2377.94|2384.13|2381.73|2384.5|2382.1|2378.87|2376.47|0
1643138400000|2022-01-25 19:20:00|2383.77|2381.37|2385.3|2382.9|2388.73|2386.33|2382.3|2379.9|0
1643138700000|2022-01-25 19:25:00|2384.92|2382.52|2384.92|2382.52|2386.77|2384.37|2379.66|2377.26|0
1643139000000|2022-01-25 19:30:00|2384.56|2382.16|2373.78|2371.38|2386.77|2384.37|2373.29|2370.89|0
1643139300000|2022-01-25 19:35:00|2375.5|2373.1|2381.79|2379.39|2382.77|2380.37|2375.25|2372.85|0
1643139600000|2022-01-25 19:40:00|2382.77|2380.37|2394.53|2392.13|2395.02|2392.62|2382.77|2380.37|0
1643139900000|2022-01-25 19:45:00|2394.28|2391.88|2394.04|2391.64|2399.18|2396.78|2393.3|2390.9|0
1643140200000|2022-01-25 19:50:00|2395.02|2392.62|2400.16|2397.76|2402|2399.6|2392.81|2390.41|0
1643140500000|2022-01-25 19:55:00|2400.9|2398.5|2406.29|2403.89|2408.25|2405.85|2398.94|2396.54|0
1643140800000|2022-01-25 20:00:00|2407.27|2404.87|2396.62|2394.22|2407.39|2404.99|2394.54|2392.14|0
1643141100000|2022-01-25 20:05:00|2396.75|2394.35|2385.97|2383.57|2396.75|2394.35|2384.01|2381.61|0
1643141400000|2022-01-25 20:10:00|2386.21|2383.81|2382.96|2380.56|2387.12|2384.72|2381|2378.6|0
1643141700000|2022-01-25 20:15:00|2383.45|2381.05|2395.2|2392.8|2396.18|2393.78|2383.45|2381.05|0
1643142000000|2022-01-25 20:20:00|2394.96|2392.56|2379.65|2377.25|2395.45|2393.05|2379.28|2376.88|0
1643142300000|2022-01-25 20:25:00|2379.77|2377.37|2365.82|2363.42|2379.77|2377.37|2363.87|2361.47|0
1643142600000|2022-01-25 20:30:00|2364.35|2361.95|2362.82|2360.42|2369.25|2366.85|2359.15|2356.75|0
1643142900000|2022-01-25 20:35:00|2362.69|2360.29|2371.87|2369.47|2373.59|2371.19|2355.48|2353.08|0
1643143200000|2022-01-25 20:40:00|2372.23|2369.83|2369.41|2367.01|2380.2|2377.8|2368.2|2365.8|0
1643143500000|2022-01-25 20:45:00|2370.39|2367.99|2365.8|2363.4|2377.07|2374.67|2362.62|2360.22|0
1643143800000|2022-01-25 20:50:00|2361.76|2359.36|2349.83|2347.43|2362.13|2359.73|2347.13|2344.73|0
1643144100000|2022-01-25 20:55:00|2350.07|2347.67|2353.82|2351.42|2359.62|2357.22|2347.62|2345.22|0
1643144400000|2022-01-25 21:00:00|2357.24|2354.84|2350.39|2347.99|2363.37|2360.97|2345.49|2343.09|0
1643144700000|2022-01-25 21:05:00|2350.88|2348.48|2339|2336.6|2350.88|2348.48|2337.53|2335.13|0
1643145000000|2022-01-25 21:10:00|2339.12|2336.72|2340.35|2337.95|2345.49|2343.09|2338.14|2335.74|0
1643145300000|2022-01-25 21:15:00|2340.91|2338.11|2335.65|2332.85|2343.11|2340.31|2335.16|2332.36|0
1643145600000|2022-01-25 21:20:00|2336.01|2333.21|2332.83|2330.03|2336.01|2333.21|2331.49|2328.69|0
1643145900000|2022-01-25 21:25:00|2332.96|2330.16|2331.36|2328.56|2333.32|2330.52|2328.67|2325.87|0
1643146200000|2022-01-25 21:30:00|2330.26|2327.46|2323.17|2320.37|2331.98|2329.18|2321.45|2318.65|0
1643146500000|2022-01-25 21:35:00|2323.04|2320.24|2325.61|2322.81|2326.71|2323.91|2322.68|2319.88|0
1643146800000|2022-01-25 21:40:00|2325.86|2323.06|2323.17|2320.37|2326.35|2323.55|2322.92|2320.12|0
1643147100000|2022-01-25 21:45:00|2323.41|2320.61|2315.09|2312.29|2325.37|2322.57|2313.62|2310.82|0
1643147400000|2022-01-25 21:50:00|2315.7|2312.9|2312.16|2309.36|2315.7|2312.9|2305.06|2302.26|0
1643147700000|2022-01-25 21:55:00|2312.4|2309.6|2313.25|2310.45|2316.31|2313.51|2308.98|2306.18|0
1643148000000|2022-01-25 22:00:00|2313.13|2310.33|2311.57|2308.77|2313.13|2310.33|2311.18|2308.38|0
1643148300000|2022-01-25 22:05:00|2311.39|2308.59|2311.96|2309.16|2312.31|2309.51|2311.39|2308.59|0
1643148600000|2022-01-25 22:10:00|2311.81|2309.01|2312.73|2309.93|2313.34|2310.54|2311.81|2309.01|0
1643148900000|2022-01-25 22:15:00|2312.77|2309.97|2311.56|2308.76|2313.05|2310.25|2311.56|2308.76|0
1643149200000|2022-01-25 22:20:00|2311.81|2309.01|2312.51|2309.71|2312.51|2309.71|2311.03|2308.23|0
1643149500000|2022-01-25 22:25:00|2312.48|2309.68|2312.48|2309.68|2312.84|2310.04|2312.45|2309.65|0
1643149800000|2022-01-25 22:30:00|2312.34|2309.54|2315.01|2312.21|2315.01|2312.21|2312.3|2309.5|0
1643150100000|2022-01-25 22:35:00|2315.12|2312.32|2315.88|2313.08|2316.28|2313.48|2315.12|2312.32|0
1643150400000|2022-01-25 22:40:00|2315.78|2312.98|2316.31|2313.51|2316.85|2314.05|2315.78|2312.98|0
1643150700000|2022-01-25 22:45:00|2316.42|2313.62|2316.11|2313.31|2316.74|2313.94|2315.59|2312.79|0
1643151000000|2022-01-25 22:50:00|2316.26|2313.46|2316.15|2313.35|2316.26|2313.46|2316.04|2313.24|0
1643151300000|2022-01-25 22:55:00|2316.11|2313.31|2317.31|2314.51|2317.31|2314.51|2316.11|2313.31|0
1643151600000|2022-01-25 23:00:00|2317.16|2314.36|2329.76|2326.96|2330.25|2327.45|2317.16|2314.36|0
1643151900000|2022-01-25 23:05:00|2330.01|2327.21|2341.02|2338.22|2342|2339.2|2327.8|2325|0
1643152200000|2022-01-25 23:10:00|2340.53|2337.73|2349.83|2347.03|2351.3|2348.5|2339.8|2337|0
1643152500000|2022-01-25 23:15:00|2349.59|2346.79|2352.53|2349.73|2353.75|2350.95|2345.3|2342.5|0
1643152800000|2022-01-25 23:20:00|2352.04|2349.24|2352.77|2349.97|2353.02|2350.22|2349.95|2347.15|0
1643153100000|2022-01-25 23:25:00|2352.89|2350.09|2357.18|2354.38|2357.67|2354.87|2347.14|2344.34|0
1643153400000|2022-01-25 23:30:00|2356.93|2354.13|2356.2|2353.4|2362.81|2360.01|2354.73|2351.93|0
1643153700000|2022-01-25 23:35:00|2356.93|2354.13|2356.69|2353.89|2358.16|2355.36|2355.09|2352.29|0
1643154000000|2022-01-25 23:40:00|2356.44|2353.64|2366|2363.2|2368.2|2365.4|2356.32|2353.52|0
1643154300000|2022-01-25 23:45:00|2365.75|2362.95|2371.88|2369.08|2375.8|2373|2365.75|2362.95|0
1643154600000|2022-01-25 23:50:00|2372.37|2369.57|2368.69|2365.89|2373.95|2371.15|2368.44|2365.64|0
1643154900000|2022-01-25 23:55:00|2368.93|2366.13|2363.54|2360.74|2369.3|2366.5|2361.7|2358.9|0
1643155200000|2022-01-26 00:00:00|2363.79|2360.99|2355.71|2352.91|2364.77|2361.97|2354.73|2351.93|0
1643155500000|2022-01-26 00:05:00|2355.58|2352.78|2357.54|2354.74|2358.89|2356.09|2354.35|2351.55|0
1643155800000|2022-01-26 00:10:00|2357.42|2354.62|2361.58|2358.78|2364.64|2361.84|2356.44|2353.64|0
1643156100000|2022-01-26 00:15:00|2361.83|2359.03|2350.56|2347.76|2363.54|2360.74|2350.56|2347.76|0
1643156400000|2022-01-26 00:20:00|2349.34|2346.54|2350.32|2347.52|2351.9|2349.1|2347.13|2344.33|0
1643156700000|2022-01-26 00:25:00|2351.05|2348.25|2346.89|2344.09|2355.95|2353.15|2346.89|2344.09|0
1643157000000|2022-01-26 00:30:00|2347.74|2344.94|2355.82|2353.02|2356.44|2353.64|2342.97|2340.17|0
1643157300000|2022-01-26 00:35:00|2355.95|2353.15|2357.42|2354.62|2359.62|2356.82|2352.52|2349.72|0
1643157600000|2022-01-26 00:40:00|2357.66|2354.86|2351.29|2348.49|2357.66|2354.86|2349.94|2347.14|0
1643157900000|2022-01-26 00:45:00|2351.16|2348.36|2353.61|2350.81|2355.45|2352.65|2350.56|2347.76|0
1643158200000|2022-01-26 00:50:00|2353.37|2350.57|2349.58|2346.78|2354.84|2352.04|2349.58|2346.78|0
1643158500000|2022-01-26 00:55:00|2349.09|2346.29|2349.2|2346.4|2353|2350.2|2347.13|2344.33|0
1643158800000|2022-01-26 01:00:00|2348.6|2345.8|2351.16|2348.36|2351.16|2348.36|2346.02|2343.22|0
1643159100000|2022-01-26 01:05:00|2351.29|2348.49|2354.1|2351.3|2356.43|2353.63|2351.29|2348.49|0
1643159400000|2022-01-26 01:10:00|2353.74|2350.94|2346.39|2343.59|2355.08|2352.28|2345.41|2342.61|0
1643159700000|2022-01-26 01:15:00|2345.66|2342.86|2349.08|2346.28|2351.78|2348.98|2345.41|2342.61|0
1643160000000|2022-01-26 01:20:00|2348.84|2346.04|2354.59|2351.79|2355.69|2352.89|2348.84|2346.04|0
1643160300000|2022-01-26 01:25:00|2353.85|2351.05|2355.81|2353.01|2356.18|2353.38|2353.36|2350.56|0
1643160600000|2022-01-26 01:30:00|2355.94|2353.14|2353.85|2351.05|2355.94|2353.14|2350.55|2347.75|0
1643160900000|2022-01-26 01:35:00|2353.24|2350.44|2356.43|2353.63|2357.65|2354.85|2349.69|2346.89|0
1643161200000|2022-01-26 01:40:00|2356.67|2353.87|2353|2350.2|2357.65|2354.85|2352.38|2349.58|0
1643161500000|2022-01-26 01:45:00|2353.73|2350.93|2356.92|2354.12|2358.14|2355.34|2353.12|2350.32|0
1643161800000|2022-01-26 01:50:00|2356.67|2353.87|2354.83|2352.03|2358.14|2355.34|2354.22|2351.42|0
1643162100000|2022-01-26 01:55:00|2355.45|2352.65|2361.08|2358.28|2363.28|2360.48|2355.32|2352.52|0
1643162400000|2022-01-26 02:00:00|2360.95|2358.15|2361.57|2358.77|2363.77|2360.97|2360.1|2357.3|0
1643162700000|2022-01-26 02:05:00|2361.93|2359.13|2363.53|2360.73|2365|2362.2|2361.57|2358.77|0
1643163000000|2022-01-26 02:10:00|2362.79|2359.99|2363.89|2361.09|2365.24|2362.44|2362.66|2359.86|0
1643163300000|2022-01-26 02:15:00|2364.02|2361.22|2364.13|2361.33|2364.75|2361.95|2361.81|2359.01|0
1643163600000|2022-01-26 02:20:00|2364.26|2361.46|2365.97|2363.17|2368.18|2365.38|2363.28|2360.48|0
1643163900000|2022-01-26 02:25:00|2365.85|2363.05|2364.99|2362.19|2365.85|2363.05|2363.64|2360.84|0
1643164200000|2022-01-26 02:30:00|2364.87|2362.07|2364.13|2361.33|2366.22|2363.42|2363.52|2360.72|0
1643164500000|2022-01-26 02:35:00|2364.26|2361.46|2362.05|2359.25|2364.26|2361.46|2361.93|2359.13|0
1643164800000|2022-01-26 02:40:00|2362.17|2359.37|2360.09|2357.29|2362.66|2359.86|2359.97|2357.17|0
1643165100000|2022-01-26 02:45:00|2359.97|2357.17|2361.32|2358.52|2361.56|2358.76|2359.85|2357.05|0
1643165400000|2022-01-26 02:50:00|2361.43|2358.63|2361.32|2358.52|2361.56|2358.76|2360.34|2357.54|0
1643165700000|2022-01-26 02:55:00|2361.19|2358.39|2357.89|2355.09|2361.56|2358.76|2356.91|2354.11|0
1643166000000|2022-01-26 03:00:00|2357.4|2354.6|2361.07|2358.27|2361.32|2358.52|2357.4|2354.6|0
1643166300000|2022-01-26 03:05:00|2361.32|2358.52|2364.5|2361.7|2366.95|2364.15|2360.94|2358.14|0
1643166600000|2022-01-26 03:10:00|2364.25|2361.45|2362.9|2360.1|2365.35|2362.55|2362.78|2359.98|0
1643166900000|2022-01-26 03:15:00|2362.78|2359.98|2364.5|2361.7|2364.99|2362.19|2361.8|2359|0
1643167200000|2022-01-26 03:20:00|2364.99|2362.19|2365.48|2362.68|2366.33|2363.53|2363.64|2360.84|0
1643167500000|2022-01-26 03:25:00|2365.35|2362.55|2363.14|2360.34|2365.84|2363.04|2362.29|2359.49|0
1643167800000|2022-01-26 03:30:00|2363.03|2360.23|2368.66|2365.86|2368.91|2366.11|2363.03|2360.23|0
1643168100000|2022-01-26 03:35:00|2368.91|2366.11|2366.7|2363.9|2369.4|2366.6|2366.7|2363.9|0
1643168400000|2022-01-26 03:40:00|2366.94|2364.14|2368.17|2365.37|2368.17|2365.37|2366.45|2363.65|0
1643168700000|2022-01-26 03:45:00|2368.41|2365.61|2369.64|2366.84|2370.37|2367.57|2367.19|2364.39|0
1643169000000|2022-01-26 03:50:00|2369.76|2366.96|2369.15|2366.35|2372.33|2369.53|2368.41|2365.61|0
1643169300000|2022-01-26 03:55:00|2369.39|2366.59|2369.39|2366.59|2370.37|2367.57|2368.9|2366.1|0
1643169600000|2022-01-26 04:00:00|2369.64|2366.84|2365.34|2362.54|2371.35|2368.55|2365.34|2362.54|0
1643169900000|2022-01-26 04:05:00|2365.72|2362.92|2366.45|2363.65|2366.94|2364.14|2364.25|2361.45|0
1643170200000|2022-01-26 04:10:00|2366.08|2363.28|2368.41|2365.61|2368.41|2365.61|2365.96|2363.16|0
1643170500000|2022-01-26 04:15:00|2368.17|2365.37|2367.67|2364.87|2368.41|2365.61|2366.45|2363.65|0
1643170800000|2022-01-26 04:20:00|2367.43|2364.63|2367.43|2364.63|2368.16|2365.36|2366.57|2363.77|0
1643171100000|2022-01-26 04:25:00|2367.18|2364.38|2368.04|2365.24|2368.41|2365.61|2365.22|2362.42|0
1643171400000|2022-01-26 04:30:00|2368.16|2365.36|2368.04|2365.24|2368.53|2365.73|2366.81|2364.01|0
1643171700000|2022-01-26 04:35:00|2367.67|2364.87|2366.69|2363.89|2367.92|2365.12|2365.22|2362.42|0
1643172000000|2022-01-26 04:40:00|2367.05|2364.25|2365.96|2363.16|2367.67|2364.87|2364.98|2362.18|0
1643172300000|2022-01-26 04:45:00|2365.47|2362.67|2366.81|2364.01|2367.43|2364.63|2364.98|2362.18|0
1643172600000|2022-01-26 04:50:00|2366.69|2363.89|2366.56|2363.76|2366.94|2364.14|2366.07|2363.27|0
1643172900000|2022-01-26 04:55:00|2366.44|2363.64|2368.77|2365.97|2368.89|2366.09|2365.58|2362.78|0
1643173200000|2022-01-26 05:00:00|2368.65|2365.85|2367.54|2364.74|2369.14|2366.34|2366.81|2364.01|0
1643173500000|2022-01-26 05:05:00|2367.42|2364.62|2365.58|2362.78|2368.16|2365.36|2363.99|2361.19|0
1643173800000|2022-01-26 05:10:00|2365.83|2363.03|2362.03|2359.23|2365.83|2363.03|2361.79|2358.99|0
1643174100000|2022-01-26 05:15:00|2361.79|2358.99|2359.58|2356.78|2362.89|2360.09|2359.09|2356.29|0
1643174400000|2022-01-26 05:20:00|2359.34|2356.54|2358.11|2355.31|2359.83|2357.03|2357.62|2354.82|0
1643174700000|2022-01-26 05:25:00|2358.36|2355.56|2363.13|2360.33|2363.26|2360.46|2358.36|2355.56|0
1643175000000|2022-01-26 05:30:00|2363.26|2360.46|2362.52|2359.72|2364.73|2361.93|2361.9|2359.1|0
1643175300000|2022-01-26 05:35:00|2363.13|2360.33|2363.5|2360.7|2364.72|2361.92|2363.13|2360.33|0
1643175600000|2022-01-26 05:40:00|2363.74|2360.94|2363.25|2360.45|2364.23|2361.43|2362.52|2359.72|0
1643175900000|2022-01-26 05:45:00|2363.5|2360.7|2364.97|2362.17|2365.21|2362.41|2361.9|2359.1|0
1643176200000|2022-01-26 05:50:00|2365.09|2362.29|2366.44|2363.64|2366.44|2363.64|2364.35|2361.55|0
1643176500000|2022-01-26 05:55:00|2366.55|2363.75|2365.57|2362.77|2367.66|2364.86|2365.21|2362.41|0
1643176800000|2022-01-26 06:00:00|2364.97|2362.17|2368.51|2365.71|2368.51|2365.71|2363.74|2360.94|0
1643177100000|2022-01-26 06:05:00|2367.91|2365.11|2366.55|2363.75|2369.13|2366.33|2365.95|2363.15|0
1643177400000|2022-01-26 06:10:00|2366.93|2364.13|2364.72|2361.92|2367.17|2364.37|2364.47|2361.67|0
1643177700000|2022-01-26 06:15:00|2364.96|2362.16|2366.43|2363.63|2366.8|2364|2364.35|2361.55|0
1643178000000|2022-01-26 06:20:00|2366.55|2363.75|2367.29|2364.49|2368.51|2365.71|2366.55|2363.75|0
1643178300000|2022-01-26 06:25:00|2367.41|2364.61|2366.92|2364.12|2367.9|2365.1|2366.19|2363.39|0
1643178600000|2022-01-26 06:30:00|2367.17|2364.37|2364.34|2361.54|2367.53|2364.73|2363.25|2360.45|0
1643178900000|2022-01-26 06:35:00|2364.59|2361.79|2367.41|2364.61|2367.41|2364.61|2364.23|2361.43|0
1643179200000|2022-01-26 06:40:00|2367.53|2364.73|2366.3|2363.5|2367.53|2364.73|2365.7|2362.9|0
1643179500000|2022-01-26 06:45:00|2366.43|2363.63|2366.06|2363.26|2366.43|2363.63|2364.59|2361.79|0
1643179800000|2022-01-26 06:50:00|2366.18|2363.38|2361.65|2358.85|2366.18|2363.38|2361.65|2358.85|0
1643180100000|2022-01-26 06:55:00|2362.51|2359.71|2362.02|2359.22|2363|2360.2|2360.06|2357.26|0
1643180400000|2022-01-26 07:00:00|2362.75|2359.95|2358.83|2356.03|2365.2|2362.4|2358.34|2355.54|0
1643180700000|2022-01-26 07:05:00|2358.95|2356.15|2359.2|2356.4|2359.57|2356.77|2356.99|2354.19|0
1643181000000|2022-01-26 07:10:00|2359.32|2356.52|2356.63|2353.83|2360.55|2357.75|2353.93|2351.13|0
1643181300000|2022-01-26 07:15:00|2356.5|2353.7|2351.97|2349.17|2356.5|2353.7|2351.97|2349.17|0
1643181600000|2022-01-26 07:20:00|2352.22|2349.42|2353.32|2350.52|2355.03|2352.23|2352.22|2349.42|0
1643181900000|2022-01-26 07:25:00|2353.69|2350.89|2355.89|2353.09|2355.89|2353.09|2352.46|2349.66|0
1643182200000|2022-01-26 07:30:00|2356.25|2353.45|2359.93|2357.13|2360.79|2357.99|2355.65|2352.85|0
1643182500000|2022-01-26 07:35:00|2359.81|2357.01|2363.85|2361.05|2363.97|2361.17|2359.81|2357.01|0
1643182800000|2022-01-26 07:40:00|2363.73|2360.93|2364.22|2361.42|2364.46|2361.66|2362.13|2359.33|0
1643183100000|2022-01-26 07:45:00|2364.09|2361.29|2362.37|2359.57|2364.95|2362.15|2361.77|2358.97|0
1643183400000|2022-01-26 07:50:00|2362.98|2360.18|2366.91|2364.11|2367.02|2364.22|2362.49|2359.69|0
1643183700000|2022-01-26 07:55:00|2367.15|2364.35|2363.47|2360.67|2367.15|2364.35|2362.49|2359.69|0
1643184000000|2022-01-26 08:00:00|2363.59|2360.79|2372.79|2369.99|2372.79|2369.99|2363.1|2360.3|0
1643184300000|2022-01-26 08:05:00|2371.85|2369.45|2376.94|2374.54|2379.4|2377|2371.85|2369.45|0
1643184600000|2022-01-26 08:10:00|2378.91|2376.51|2382.09|2379.69|2383.56|2381.16|2378.66|2376.26|0
1643184900000|2022-01-26 08:15:00|2381.36|2378.96|2382.34|2379.94|2383.68|2381.28|2381.11|2378.71|0
1643185200000|2022-01-26 08:20:00|2382.58|2380.18|2386.01|2383.61|2389.45|2387.05|2382.58|2380.18|0
1643185500000|2022-01-26 08:25:00|2386.26|2383.86|2388.96|2386.56|2391.53|2389.13|2385.77|2383.37|0
1643185800000|2022-01-26 08:30:00|2389.2|2386.8|2389.2|2386.8|2393.37|2390.97|2388.96|2386.56|0
1643186100000|2022-01-26 08:35:00|2389.69|2387.29|2394.84|2392.44|2395.82|2393.42|2388.96|2386.56|0
1643186400000|2022-01-26 08:40:00|2395.09|2392.69|2393.61|2391.21|2397.05|2394.65|2392.88|2390.48|0
1643186700000|2022-01-26 08:45:00|2394.35|2391.95|2392.88|2390.48|2394.59|2392.19|2388.58|2386.18|0
1643187000000|2022-01-26 08:50:00|2392.63|2390.23|2390.54|2388.14|2393.37|2390.97|2388.71|2386.31|0
1643187300000|2022-01-26 08:55:00|2390.18|2387.78|2388.4|2386|2390.42|2388.02|2386.81|2384.41|0
1643187600000|2022-01-26 09:00:00|2387.05|2384.65|2393.43|2391.03|2397.97|2395.57|2386.56|2384.16|0
1643187900000|2022-01-26 09:05:00|2393.06|2390.66|2399.19|2396.79|2399.19|2396.79|2392.08|2389.68|0
1643188200000|2022-01-26 09:10:00|2399.07|2396.67|2400.42|2398.02|2403|2400.6|2398.58|2396.18|0
1643188500000|2022-01-26 09:15:00|2400.91|2398.51|2402.35|2399.95|2403.58|2401.18|2399.07|2396.67|0
1643188800000|2022-01-26 09:20:00|2402.23|2399.83|2407.51|2405.11|2407.51|2405.11|2398.67|2396.27|0
1643189100000|2022-01-26 09:25:00|2407.26|2404.86|2403.33|2400.93|2408.49|2406.09|2403.09|2400.69|0
1643189400000|2022-01-26 09:30:00|2403.58|2401.18|2403.58|2401.18|2407.75|2405.35|2401.73|2399.33|0
1643189700000|2022-01-26 09:35:00|2403.7|2401.3|2409.96|2407.56|2411.44|2409.04|2401.86|2399.46|0
1643190000000|2022-01-26 09:40:00|2410.21|2407.81|2412.91|2410.51|2413.03|2410.63|2408.24|2405.84|0
1643190300000|2022-01-26 09:45:00|2413.27|2410.87|2409.59|2407.19|2414.14|2411.74|2409.22|2406.82|0
1643190600000|2022-01-26 09:50:00|2409.72|2407.32|2407.26|2404.86|2410.7|2408.3|2407.01|2404.61|0
1643190900000|2022-01-26 09:55:00|2407.13|2404.73|2405.3|2402.9|2407.87|2405.47|2403.2|2400.8|0
1643191200000|2022-01-26 10:00:00|2405.17|2402.77|2401.37|2398.97|2405.17|2402.77|2397.31|2394.91|0
1643191500000|2022-01-26 10:05:00|2401.12|2398.72|2398.91|2396.51|2401.98|2399.58|2398.17|2395.77|0
1643191800000|2022-01-26 10:10:00|2399.16|2396.76|2402.59|2400.19|2403.94|2401.54|2399.03|2396.63|0
1643192100000|2022-01-26 10:15:00|2402.84|2400.44|2401.36|2398.96|2405.05|2402.65|2401.36|2398.96|0
1643192400000|2022-01-26 10:20:00|2401.61|2399.21|2404.8|2402.4|2407.5|2405.1|2400.38|2397.98|0
1643192700000|2022-01-26 10:25:00|2404.56|2402.16|2404.06|2401.66|2404.56|2402.16|2402.35|2399.95|0
1643193000000|2022-01-26 10:30:00|2404.56|2402.16|2407.99|2405.59|2408.97|2406.57|2403.82|2401.42|0
1643193300000|2022-01-26 10:35:00|2408.11|2405.71|2409.22|2406.82|2411.18|2408.78|2407.86|2405.46|0
1643193600000|2022-01-26 10:40:00|2408.97|2406.57|2408.6|2406.2|2411.43|2409.03|2408.24|2405.84|0
1643193900000|2022-01-26 10:45:00|2408.48|2406.08|2412.41|2410.01|2412.77|2410.37|2408.24|2405.84|0
1643194200000|2022-01-26 10:50:00|2412.16|2409.76|2412.16|2409.76|2413.64|2411.24|2411.67|2409.27|0
1643194500000|2022-01-26 10:55:00|2411.92|2409.52|2409.71|2407.31|2412.9|2410.5|2409.33|2406.93|0
1643194800000|2022-01-26 11:00:00|2409.83|2407.43|2417.68|2415.28|2417.81|2415.41|2409.83|2407.43|0
1643195100000|2022-01-26 11:05:00|2417.56|2415.16|2412.95|2410.55|2417.56|2415.16|2412.95|2410.55|0
1643195400000|2022-01-26 11:10:00|2412.58|2410.18|2413.81|2411.41|2414.55|2412.15|2412.09|2409.69|0
1643195700000|2022-01-26 11:15:00|2412.95|2410.55|2417.25|2414.85|2417.49|2415.09|2412.95|2410.55|0
1643196000000|2022-01-26 11:20:00|2416.26|2413.86|2413.56|2411.16|2417|2414.6|2413.32|2410.92|0
1643196300000|2022-01-26 11:25:00|2413.81|2411.41|2410.86|2408.46|2414.17|2411.77|2409.88|2407.48|0
1643196600000|2022-01-26 11:30:00|2411.23|2408.83|2416.51|2414.11|2417.12|2414.72|2410.24|2407.84|0
1643196900000|2022-01-26 11:35:00|2416.75|2414.35|2419.21|2416.81|2419.45|2417.05|2416.75|2414.35|0
1643197200000|2022-01-26 11:40:00|2418.96|2416.56|2417.98|2415.58|2420.68|2418.28|2417.49|2415.09|0
1643197500000|2022-01-26 11:45:00|2418.34|2415.94|2418.96|2416.56|2419.45|2417.05|2416.51|2414.11|0
1643197800000|2022-01-26 11:50:00|2418.72|2416.32|2419.94|2417.54|2421.91|2419.51|2418.47|2416.07|0
1643198100000|2022-01-26 11:55:00|2420.06|2417.66|2422.89|2420.49|2423.13|2420.73|2418.47|2416.07|0
1643198400000|2022-01-26 12:00:00|2422.64|2420.24|2415.15|2412.75|2423.13|2420.73|2414.05|2411.65|0
1643198700000|2022-01-26 12:05:00|2415.03|2412.63|2415.28|2412.88|2417.49|2415.09|2413.92|2411.52|0
1643199000000|2022-01-26 12:10:00|2415.15|2412.75|2410.61|2408.21|2415.77|2413.37|2410.61|2408.21|0
1643199300000|2022-01-26 12:15:00|2410.86|2408.46|2407.91|2405.51|2411.59|2409.19|2406.93|2404.53|0
1643199600000|2022-01-26 12:20:00|2407.67|2405.27|2404.72|2402.32|2409.87|2407.47|2404.35|2401.95|0
1643199900000|2022-01-26 12:25:00|2405.7|2403.3|2411.1|2408.7|2411.1|2408.7|2405.46|2403.06|0
1643200200000|2022-01-26 12:30:00|2411.35|2408.95|2411.84|2409.44|2413.31|2410.91|2410.12|2407.72|0
1643200500000|2022-01-26 12:35:00|2412.08|2409.68|2413.06|2410.66|2414.29|2411.89|2411.35|2408.95|0
1643200800000|2022-01-26 12:40:00|2413.31|2410.91|2407.54|2405.14|2413.31|2410.91|2406.68|2404.28|0
1643201100000|2022-01-26 12:45:00|2407.66|2405.26|2406.31|2403.91|2409.38|2406.98|2405.7|2403.3|0
1643201400000|2022-01-26 12:50:00|2407.17|2404.77|2411.59|2409.19|2412.33|2409.93|2407.17|2404.77|0
1643201700000|2022-01-26 12:55:00|2411.83|2409.43|2409.99|2407.59|2413.06|2410.66|2409.99|2407.59|0
1643202000000|2022-01-26 13:00:00|2410.85|2408.45|2419.2|2416.8|2419.56|2417.16|2409.13|2406.73|0
1643202300000|2022-01-26 13:05:00|2418.95|2416.55|2417.97|2415.57|2419.2|2416.8|2416.25|2413.85|0
1643202600000|2022-01-26 13:10:00|2418.33|2415.93|2416.01|2413.61|2418.71|2416.31|2415.51|2413.11|0
1643202900000|2022-01-26 13:15:00|2416.25|2413.85|2417.58|2415.18|2421.27|2418.87|2416.25|2413.85|0
1643203200000|2022-01-26 13:20:00|2418.07|2415.67|2425.31|2422.91|2425.31|2422.91|2417.21|2414.81|0
1643203500000|2022-01-26 13:25:00|2425.44|2423.04|2423.59|2421.19|2426.91|2424.51|2423.59|2421.19|0
1643203800000|2022-01-26 13:30:00|2422.98|2420.58|2419.79|2417.39|2426.42|2424.02|2418.81|2416.41|0
1643204100000|2022-01-26 13:35:00|2419.66|2417.26|2417.83|2415.43|2422.12|2419.72|2417.21|2414.81|0
1643204400000|2022-01-26 13:40:00|2418.32|2415.92|2416.84|2414.44|2420.4|2418|2416.11|2413.71|0
1643204700000|2022-01-26 13:45:00|2416.96|2414.56|2419.05|2416.65|2420.53|2418.13|2415.86|2413.46|0
1643205000000|2022-01-26 13:50:00|2418.56|2416.16|2417.09|2414.69|2419.3|2416.9|2416.35|2413.95|0
1643205300000|2022-01-26 13:55:00|2417.33|2414.93|2420.52|2418.12|2420.77|2418.37|2416.84|2414.44|0
1643205600000|2022-01-26 14:00:00|2420.64|2418.24|2414.63|2412.23|2423.22|2420.82|2414.63|2412.23|0
1643205900000|2022-01-26 14:05:00|2414.39|2411.99|2413.65|2411.25|2415.98|2413.58|2411.31|2408.91|0
1643206200000|2022-01-26 14:10:00|2413.16|2410.76|2411.07|2408.67|2413.65|2411.25|2409.97|2407.57|0
1643206500000|2022-01-26 14:15:00|2410.46|2408.06|2408|2405.6|2412.18|2409.78|2407.51|2405.11|0
1643206800000|2022-01-26 14:20:00|2407.76|2405.36|2407.02|2404.62|2410.7|2408.3|2406.53|2404.13|0
1643207100000|2022-01-26 14:25:00|2407.14|2404.74|2416.96|2414.56|2417.08|2414.68|2407.14|2404.74|0
1643207400000|2022-01-26 14:30:00|2417.2|2414.8|2403.34|2400.94|2419.54|2417.14|2402.6|2400.2|0
1643207700000|2022-01-26 14:35:00|2403.58|2401.18|2406.8|2404.4|2410.23|2407.83|2399.19|2396.79|0
1643208000000|2022-01-26 14:40:00|2404.83|2402.43|2403.61|2401.21|2407.04|2404.64|2398.7|2396.3|0
1643208300000|2022-01-26 14:45:00|2403.11|2400.71|2420.54|2418.14|2422.75|2420.35|2403.11|2400.71|0
1643208600000|2022-01-26 14:50:00|2420.79|2418.39|2431.18|2428.78|2433.14|2430.74|2416.86|2414.46|0
1643208900000|2022-01-26 14:55:00|2431.67|2429.27|2428.1|2425.7|2431.67|2429.27|2422.46|2420.06|0
1643209200000|2022-01-26 15:00:00|2429.46|2427.06|2437.81|2435.41|2440.51|2438.11|2424.79|2422.39|0
1643209500000|2022-01-26 15:05:00|2438.79|2436.39|2433.88|2431.48|2439.53|2437.13|2430.68|2428.28|0
1643209800000|2022-01-26 15:10:00|2433.5|2431.1|2420.86|2418.46|2433.88|2431.48|2419.15|2416.75|0
1643210100000|2022-01-26 15:15:00|2421.11|2418.71|2423.56|2421.16|2423.81|2421.41|2411.54|2409.14|0
1643210400000|2022-01-26 15:20:00|2423.32|2420.92|2411.78|2409.38|2425.53|2423.13|2411.54|2409.14|0
1643210700000|2022-01-26 15:25:00|2411.29|2408.89|2402.32|2399.92|2411.29|2408.89|2395.54|2393.14|0
1643211000000|2022-01-26 15:30:00|2402.07|2399.67|2400.72|2398.32|2404.77|2402.37|2393|2390.6|0
1643211300000|2022-01-26 15:35:00|2400.36|2397.96|2394.22|2391.82|2404.53|2402.13|2394.22|2391.82|0
1643211600000|2022-01-26 15:40:00|2395.45|2393.05|2390.54|2388.14|2401.58|2399.18|2388.82|2386.42|0
1643211900000|2022-01-26 15:45:00|2389.8|2387.4|2391.93|2389.53|2393.4|2391|2386.29|2383.89|0
1643212200000|2022-01-26 15:50:00|2391.44|2389.04|2393.4|2391|2396.83|2394.43|2391.19|2388.79|0
1643212500000|2022-01-26 15:55:00|2394.74|2392.34|2401|2398.6|2403.95|2401.55|2389.84|2387.44|0
1643212800000|2022-01-26 16:00:00|2401.49|2399.09|2398.06|2395.66|2401.49|2399.09|2393.15|2390.75|0
1643213100000|2022-01-26 16:05:00|2397.81|2395.41|2409.83|2407.43|2411.8|2409.4|2397.32|2394.92|0
1643213400000|2022-01-26 16:10:00|2409.34|2406.94|2414.5|2412.1|2416.22|2413.82|2408.36|2405.96|0
1643213700000|2022-01-26 16:15:00|2415.23|2412.83|2412.78|2410.38|2419.41|2417.01|2409.83|2407.43|0
1643214000000|2022-01-26 16:20:00|2413.51|2411.11|2416.95|2414.55|2420.39|2417.99|2411.06|2408.66|0
1643214300000|2022-01-26 16:25:00|2417.2|2414.8|2416.58|2414.18|2420.27|2417.87|2415.84|2413.44|0
1643214600000|2022-01-26 16:30:00|2417.56|2415.16|2417.8|2415.4|2422.47|2420.07|2413.39|2410.99|0
1643214900000|2022-01-26 16:35:00|2417.56|2415.16|2416.94|2414.54|2419.28|2416.88|2411.91|2409.51|0
1643215200000|2022-01-26 16:40:00|2417.43|2415.03|2420.99|2418.59|2423.7|2421.3|2416.94|2414.54|0
1643215500000|2022-01-26 16:45:00|2421.24|2418.84|2415.84|2413.44|2423.7|2421.3|2414.37|2411.97|0
1643215800000|2022-01-26 16:50:00|2415.96|2413.56|2416.33|2413.93|2417.8|2415.4|2407.98|2405.58|0
1643216100000|2022-01-26 16:55:00|2416.08|2413.68|2416.82|2414.42|2420.5|2418.1|2413.87|2411.47|0
1643216400000|2022-01-26 17:00:00|2418.29|2415.89|2418.29|2415.89|2423.2|2420.8|2415.84|2413.44|0
1643216700000|2022-01-26 17:05:00|2418.05|2415.65|2420.86|2418.46|2420.86|2418.46|2416.57|2414.17|0
1643217000000|2022-01-26 17:10:00|2420.75|2418.35|2423.32|2420.92|2425.9|2423.5|2417.06|2414.66|0
1643217300000|2022-01-26 17:15:00|2423.69|2421.29|2423.45|2421.05|2426.15|2423.75|2421.73|2419.33|0
1643217600000|2022-01-26 17:20:00|2421.48|2419.08|2420.25|2417.85|2424.18|2421.78|2418.78|2416.38|0
1643217900000|2022-01-26 17:25:00|2420.74|2418.34|2424.05|2421.65|2424.43|2422.03|2420.01|2417.61|0
1643218200000|2022-01-26 17:30:00|2424.18|2421.78|2423.2|2420.8|2424.92|2422.52|2420.01|2417.61|0
1643218500000|2022-01-26 17:35:00|2423.07|2420.67|2423.33|2420.93|2426.63|2424.23|2422.74|2420.34|0
1643218800000|2022-01-26 17:40:00|2423.58|2421.18|2430.08|2427.68|2430.45|2428.05|2423.58|2421.18|0
1643219100000|2022-01-26 17:45:00|2429.96|2427.56|2428.85|2426.45|2430.21|2427.81|2425.66|2423.26|0
1643219400000|2022-01-26 17:50:00|2428.73|2426.33|2427.99|2425.59|2429.22|2426.82|2425.05|2422.65|0
1643219700000|2022-01-26 17:55:00|2428.73|2426.33|2428.73|2426.33|2429.96|2427.56|2427.75|2425.35|0
1643220000000|2022-01-26 18:00:00|2428.85|2426.45|2415.22|2412.82|2428.85|2426.45|2413.01|2410.61|0
1643220300000|2022-01-26 18:05:00|2414.98|2412.58|2420.01|2417.61|2420.13|2417.73|2412.52|2410.12|0
1643220600000|2022-01-26 18:10:00|2419.4|2417|2422.83|2420.43|2422.83|2420.43|2418.17|2415.77|0
1643220900000|2022-01-26 18:15:00|2422.34|2419.94|2418.17|2415.77|2423.33|2420.93|2416.94|2414.54|0
1643221200000|2022-01-26 18:20:00|2418.41|2416.01|2414.27|2411.87|2418.41|2416.01|2410.8|2408.4|0
1643221500000|2022-01-26 18:25:00|2415.13|2412.73|2417.83|2415.43|2419.55|2417.15|2414.39|2411.99|0
1643221800000|2022-01-26 18:30:00|2417.34|2414.94|2416.47|2414.07|2420.78|2418.38|2415.13|2412.73|0
1643222100000|2022-01-26 18:35:00|2416.6|2414.2|2415.62|2413.22|2418.07|2415.67|2413.9|2411.5|0
1643222400000|2022-01-26 18:40:00|2415.86|2413.46|2417.83|2415.43|2419.06|2416.66|2413.9|2411.5|0
1643222700000|2022-01-26 18:45:00|2417.58|2415.18|2416.35|2413.95|2417.83|2415.43|2413.9|2411.5|0
1643223000000|2022-01-26 18:50:00|2416.11|2413.71|2420.77|2418.37|2421.26|2418.86|2414.14|2411.74|0
1643223300000|2022-01-26 18:55:00|2420.28|2417.88|2416.56|2414.16|2422.61|2420.21|2415.21|2412.81|0
1643223600000|2022-01-26 19:00:00|2417.3|2414.9|2436.09|2433.69|2448.86|2446.46|2417.3|2414.9|0
1643223900000|2022-01-26 19:05:00|2434|2431.6|2430.7|2428.3|2448.75|2446.35|2430.7|2428.3|0
1643224200000|2022-01-26 19:10:00|2431.68|2429.28|2402.96|2400.56|2437.33|2434.93|2397.8|2395.4|0
1643224500000|2022-01-26 19:15:00|2402.71|2400.31|2406.98|2404.58|2411.06|2408.66|2398.5|2396.1|0
1643224800000|2022-01-26 19:20:00|2407.47|2405.07|2410.42|2408.02|2412.14|2409.74|2401.09|2398.69|0
1643225100000|2022-01-26 19:25:00|2410.78|2408.38|2424.44|2422.04|2428.35|2425.95|2410.66|2408.26|0
1643225400000|2022-01-26 19:30:00|2424.56|2422.16|2399.64|2397.24|2425.18|2422.78|2394.73|2392.33|0
1643225700000|2022-01-26 19:35:00|2400.87|2398.47|2421.86|2419.46|2429.47|2427.07|2391.41|2389.01|0
1643226000000|2022-01-26 19:40:00|2422.72|2420.32|2387.86|2385.46|2423.71|2421.31|2387.86|2385.46|0
1643226300000|2022-01-26 19:45:00|2386.99|2384.59|2357.84|2355.44|2386.99|2384.59|2355.01|2352.61|0
1643226600000|2022-01-26 19:50:00|2359.42|2357.02|2372.42|2370.02|2378.69|2376.29|2358.08|2355.68|0
1643226900000|2022-01-26 19:55:00|2370.84|2368.44|2374.51|2372.11|2374.51|2372.11|2362.86|2360.46|0
1643227200000|2022-01-26 20:00:00|2369.97|2367.57|2339.58|2337.18|2369.97|2367.57|2330.89|2328.49|0
1643227500000|2022-01-26 20:05:00|2338.6|2336.2|2314.47|2312.07|2338.6|2336.2|2314.47|2312.07|0
1643227800000|2022-01-26 20:10:00|2313.12|2310.72|2324.39|2321.99|2337.26|2334.86|2313.12|2310.72|0
1643228100000|2022-01-26 20:15:00|2324.52|2322.12|2314.63|2312.23|2333.09|2330.69|2312.79|2310.39|0
1643228400000|2022-01-26 20:20:00|2315.61|2313.21|2311.95|2309.55|2319.4|2317|2301.54|2299.14|0
1643228700000|2022-01-26 20:25:00|2312.31|2309.91|2340.76|2338.36|2340.76|2338.36|2306.68|2304.28|0
1643229000000|2022-01-26 20:30:00|2340.27|2337.87|2327.85|2325.45|2345.49|2343.09|2327.48|2325.08|0
1643229300000|2022-01-26 20:35:00|2328.46|2326.06|2330.91|2328.51|2338.38|2335.98|2317.57|2315.17|0
1643229600000|2022-01-26 20:40:00|2330.66|2328.26|2337.27|2334.87|2348.3|2345.9|2324.67|2322.27|0
1643229900000|2022-01-26 20:45:00|2338.5|2336.1|2335.76|2333.36|2349.9|2347.5|2326.62|2324.22|0
1643230200000|2022-01-26 20:50:00|2334.16|2331.76|2352.42|2350.02|2352.42|2350.02|2327.54|2325.14|0
1643230500000|2022-01-26 20:55:00|2349.73|2347.33|2341.88|2339.48|2355.12|2352.72|2335.27|2332.87|0
1643230800000|2022-01-26 21:00:00|2343.6|2341.2|2344.69|2342.29|2346.78|2344.38|2339.19|2336.79|0
1643231100000|2022-01-26 21:05:00|2344.58|2342.18|2339.33|2336.93|2349.84|2347.44|2336.36|2333.96|0
1643231400000|2022-01-26 21:10:00|2337.74|2335.34|2334.8|2332.4|2338.48|2336.08|2332.35|2329.95|0
1643231700000|2022-01-26 21:15:00|2335.25|2332.45|2339.29|2336.49|2340.51|2337.71|2333.9|2331.1|0
1643232000000|2022-01-26 21:20:00|2339.04|2336.24|2338.31|2335.51|2340.51|2337.71|2336.1|2333.3|0
1643232300000|2022-01-26 21:25:00|2338.8|2336|2340.64|2337.84|2341.62|2338.82|2337.33|2334.53|0
1643232600000|2022-01-26 21:30:00|2340.88|2338.08|2337.7|2334.9|2340.88|2338.08|2337.21|2334.41|0
1643232900000|2022-01-26 21:35:00|2337.57|2334.77|2335.12|2332.32|2337.7|2334.9|2332.42|2329.62|0
1643233200000|2022-01-26 21:40:00|2335.25|2332.45|2341.49|2338.69|2341.49|2338.69|2334.02|2331.22|0
1643233500000|2022-01-26 21:45:00|2341.62|2338.82|2343.82|2341.02|2346.52|2343.72|2339.77|2336.97|0
1643233800000|2022-01-26 21:50:00|2343.58|2340.78|2344.92|2342.12|2345.16|2342.36|2339.9|2337.1|0
1643234100000|2022-01-26 21:55:00|2345.05|2342.25|2344.18|2341.38|2346.52|2343.72|2343.45|2340.65|0
1643234400000|2022-01-26 22:00:00|2344.07|2341.27|2343.86|2341.06|2345|2342.2|2343.82|2341.02|0
1643234700000|2022-01-26 22:05:00|2343.82|2341.02|2344.71|2341.91|2344.71|2341.91|2343.71|2340.91|0
1643235000000|2022-01-26 22:10:00|2344.75|2341.95|2345.35|2342.55|2345.46|2342.66|2344.64|2341.84|0
1643235300000|2022-01-26 22:15:00|2345.43|2342.63|2346.82|2344.02|2346.99|2344.19|2345.39|2342.59|0
1643235600000|2022-01-26 22:20:00|2346.78|2343.98|2348.78|2345.98|2349.24|2346.44|2346.6|2343.8|0
1643235900000|2022-01-26 22:25:00|2348.99|2346.19|2348.1|2345.3|2349.67|2346.87|2347.99|2345.19|0
1643236200000|2022-01-26 22:30:00|2348.07|2345.27|2348.67|2345.87|2348.74|2345.94|2348.07|2345.27|0
1643236500000|2022-01-26 22:35:00|2348.35|2345.55|2351.43|2348.63|2351.43|2348.63|2348.35|2345.55|0
1643236800000|2022-01-26 22:40:00|2351.36|2348.56|2353.13|2350.33|2355.06|2352.26|2351.36|2348.56|0
1643237100000|2022-01-26 22:45:00|2352.99|2350.19|2350.77|2347.97|2353.38|2350.58|2350.74|2347.94|0
1643237400000|2022-01-26 22:50:00|2350.88|2348.08|2348.99|2346.19|2351.2|2348.4|2348.95|2346.15|0
1643237700000|2022-01-26 22:55:00|2349.03|2346.23|2350.09|2347.29|2350.09|2347.29|2347.63|2344.83|0
1643238000000|2022-01-26 23:00:00|2353.98|2351.18|2358.52|2355.72|2364.28|2361.48|2350.79|2347.99|0
1643238300000|2022-01-26 23:05:00|2358.39|2355.59|2368.08|2365.28|2368.33|2365.53|2356.8|2354|0
1643238600000|2022-01-26 23:10:00|2368.82|2366.02|2367.35|2364.55|2369.31|2366.51|2364.4|2361.6|0
1643238900000|2022-01-26 23:15:00|2367.59|2364.79|2363.42|2360.62|2368.94|2366.14|2361.22|2358.42|0
1643239200000|2022-01-26 23:20:00|2363.91|2361.11|2365.26|2362.46|2367.71|2364.91|2363.91|2361.11|0
1643239500000|2022-01-26 23:25:00|2365.38|2362.58|2367.1|2364.3|2368.57|2365.77|2363.18|2360.38|0
1643239800000|2022-01-26 23:30:00|2367.34|2364.54|2371.27|2368.47|2372.74|2369.94|2367.34|2364.54|0
1643240100000|2022-01-26 23:35:00|2371.02|2368.22|2368.82|2366.02|2372.12|2369.32|2368.57|2365.77|0
1643240400000|2022-01-26 23:40:00|2368.93|2366.13|2368.57|2365.77|2370.16|2367.36|2367.1|2364.3|0
1643240700000|2022-01-26 23:45:00|2368.81|2366.01|2370.04|2367.24|2371.51|2368.71|2368.81|2366.01|0
1643241000000|2022-01-26 23:50:00|2369.67|2366.87|2367.83|2365.03|2369.91|2367.11|2367.34|2364.54|0
1643241300000|2022-01-26 23:55:00|2367.59|2364.79|2370.89|2368.09|2371.27|2368.47|2367.59|2364.79|0
1643241600000|2022-01-27 00:00:00|2370.53|2367.73|2368.68|2365.88|2371.76|2368.96|2366.11|2363.31|0
1643241900000|2022-01-27 00:05:00|2368.08|2365.28|2362.93|2360.13|2368.81|2366.01|2361.94|2359.14|0
1643242200000|2022-01-27 00:10:00|2362.8|2360|2359|2356.2|2363.29|2360.49|2358.27|2355.47|0
1643242500000|2022-01-27 00:15:00|2358.76|2355.96|2355.08|2352.28|2358.76|2355.96|2354.59|2351.79|0
1643242800000|2022-01-27 00:20:00|2355.57|2352.77|2360.23|2357.43|2360.34|2357.54|2352.14|2349.34|0
1643243100000|2022-01-27 00:25:00|2359.98|2357.18|2355.19|2352.39|2361.32|2358.52|2354.1|2351.3|0
1643243400000|2022-01-27 00:30:00|2355.32|2352.52|2354.83|2352.03|2355.81|2353.01|2350.91|2348.11|0
1643243700000|2022-01-27 00:35:00|2355.44|2352.64|2352.99|2350.19|2355.81|2353.01|2352.01|2349.21|0
1643244000000|2022-01-27 00:40:00|2353.36|2350.56|2351.52|2348.72|2354.59|2351.79|2349.19|2346.39|0
1643244300000|2022-01-27 00:45:00|2351.4|2348.6|2350.29|2347.49|2353.36|2350.56|2349.44|2346.64|0
1643244600000|2022-01-27 00:50:00|2350.66|2347.86|2346.49|2343.69|2354.7|2351.9|2346.49|2343.69|0
1643244900000|2022-01-27 00:55:00|2346|2343.2|2339.99|2337.19|2347.23|2344.43|2339.14|2336.34|0
1643245200000|2022-01-27 01:00:00|2338.16|2335.36|2332.52|2329.72|2342.2|2339.4|2329.83|2327.03|0
1643245500000|2022-01-27 01:05:00|2332.28|2329.48|2322.97|2320.17|2333.75|2330.95|2320.52|2317.72|0
1643245800000|2022-01-27 01:10:00|2323.09|2320.29|2324.93|2322.13|2330.19|2327.39|2322.84|2320.04|0
1643246100000|2022-01-27 01:15:00|2325.17|2322.37|2315.47|2312.67|2327.13|2324.33|2309.37|2306.57|0
1643246400000|2022-01-27 01:20:00|2314.61|2311.81|2317.3|2314.5|2317.43|2314.63|2309.59|2306.79|0
1643246700000|2022-01-27 01:25:00|2317.18|2314.38|2316.45|2313.65|2320.97|2318.17|2315.47|2312.67|0
1643247000000|2022-01-27 01:30:00|2316.2|2313.4|2320.36|2317.56|2320.61|2317.81|2312.53|2309.73|0
1643247300000|2022-01-27 01:35:00|2320.12|2317.32|2315.83|2313.03|2322.81|2320.01|2315.83|2313.03|0
1643247600000|2022-01-27 01:40:00|2315.34|2312.54|2314.73|2311.93|2319.14|2316.34|2312.65|2309.85|0
1643247900000|2022-01-27 01:45:00|2315.09|2312.29|2311.3|2308.5|2315.47|2312.67|2310.08|2307.28|0
1643248200000|2022-01-27 01:50:00|2311.55|2308.75|2308.97|2306.17|2314.24|2311.44|2307.63|2304.83|0
1643248500000|2022-01-27 01:55:00|2309.35|2306.55|2304.31|2301.51|2309.35|2306.55|2299.55|2296.75|0
1643248800000|2022-01-27 02:00:00|2303.69|2300.89|2296.84|2294.04|2303.69|2300.89|2293.54|2290.74|0
1643249100000|2022-01-27 02:05:00|2296.23|2293.43|2288.41|2285.61|2298.44|2295.64|2288.41|2285.61|0
1643249400000|2022-01-27 02:10:00|2290.61|2287.81|2289.87|2287.07|2293.05|2290.25|2288.65|2285.85|0
1643249700000|2022-01-27 02:15:00|2290.12|2287.32|2288.77|2285.97|2291.59|2288.79|2288.41|2285.61|0
1643250000000|2022-01-27 02:20:00|2288.89|2286.09|2291.58|2288.78|2291.95|2289.15|2288.41|2285.61|0
1643250300000|2022-01-27 02:25:00|2291.7|2288.9|2286.69|2283.89|2292.07|2289.27|2284.25|2281.45|0
1643250600000|2022-01-27 02:30:00|2286.45|2283.65|2285.83|2283.03|2289.01|2286.21|2284.74|2281.94|0
1643250900000|2022-01-27 02:35:00|2285.71|2282.91|2298.55|2295.75|2298.55|2295.75|2285.22|2282.42|0
1643251200000|2022-01-27 02:40:00|2297.45|2294.65|2296.72|2293.92|2300.39|2297.59|2296.23|2293.43|0
1643251500000|2022-01-27 02:45:00|2297.94|2295.14|2300.88|2298.08|2303.81|2301.01|2297.81|2295.01|0
1643251800000|2022-01-27 02:50:00|2301.12|2298.32|2299.41|2296.61|2301.97|2299.17|2297.94|2295.14|0
1643252100000|2022-01-27 02:55:00|2298.92|2296.12|2294.76|2291.96|2299.28|2296.48|2293.54|2290.74|0
1643252400000|2022-01-27 03:00:00|2294.88|2292.08|2289.25|2286.45|2296.83|2294.03|2288.64|2285.84|0
1643252700000|2022-01-27 03:05:00|2289.13|2286.33|2294.02|2291.22|2294.27|2291.47|2287.67|2284.87|0
1643253000000|2022-01-27 03:10:00|2294.63|2291.83|2291.09|2288.29|2294.63|2291.83|2290.84|2288.04|0
1643253300000|2022-01-27 03:15:00|2291.82|2289.02|2297.94|2295.14|2298.18|2295.38|2290.11|2287.31|0
1643253600000|2022-01-27 03:20:00|2297.69|2294.89|2296.83|2294.03|2301.23|2298.43|2296.59|2293.79|0
1643253900000|2022-01-27 03:25:00|2297.07|2294.27|2295.85|2293.05|2297.07|2294.27|2294.27|2291.47|0
1643254200000|2022-01-27 03:30:00|2295.98|2293.18|2297.56|2294.76|2300.63|2297.83|2294.75|2291.95|0
1643254500000|2022-01-27 03:35:00|2297.69|2294.89|2289.37|2286.57|2297.69|2294.89|2288.02|2285.22|0
1643254800000|2022-01-27 03:40:00|2289.13|2286.33|2276.66|2273.86|2289.37|2286.57|2274.46|2271.66|0
1643255100000|2022-01-27 03:45:00|2277.51|2274.71|2276.17|2273.37|2278.37|2275.57|2271.28|2268.48|0
1643255400000|2022-01-27 03:50:00|2275.92|2273.12|2277.63|2274.83|2279.83|2277.03|2275.06|2272.26|0
1643255700000|2022-01-27 03:55:00|2277.26|2274.46|2278.97|2276.17|2280.08|2277.28|2273.23|2270.43|0
1643256000000|2022-01-27 04:00:00|2279.1|2276.3|2277.39|2274.59|2281.06|2278.26|2276.65|2273.85|0
1643256300000|2022-01-27 04:05:00|2277.75|2274.95|2278.24|2275.44|2279.59|2276.79|2276.17|2273.37|0
1643256600000|2022-01-27 04:10:00|2278.12|2275.32|2279.59|2276.79|2280.32|2277.52|2275.92|2273.12|0
1643256900000|2022-01-27 04:15:00|2279.7|2276.9|2284.48|2281.68|2284.72|2281.92|2277.14|2274.34|0
1643257200000|2022-01-27 04:20:00|2283.86|2281.06|2284.72|2281.92|2285.33|2282.53|2282.03|2279.23|0
1643257500000|2022-01-27 04:25:00|2284.1|2281.3|2287.83|2285.03|2288.93|2286.13|2283.01|2280.21|0
1643257800000|2022-01-27 04:30:00|2287.95|2285.15|2291.25|2288.45|2292.11|2289.31|2286.97|2284.17|0
1643258100000|2022-01-27 04:35:00|2290.77|2287.97|2290.76|2287.96|2291.99|2289.19|2289.3|2286.5|0
1643258400000|2022-01-27 04:40:00|2290.52|2287.72|2286.48|2283.68|2291.01|2288.21|2285.63|2282.83|0
1643258700000|2022-01-27 04:45:00|2286.85|2284.05|2286.23|2283.43|2288.32|2285.52|2285.75|2282.95|0
1643259000000|2022-01-27 04:50:00|2286.48|2283.68|2287.7|2284.9|2289.54|2286.74|2286.23|2283.43|0
1643259300000|2022-01-27 04:55:00|2288.07|2285.27|2288.68|2285.88|2290.15|2287.35|2287.58|2284.78|0
1643259600000|2022-01-27 05:00:00|2289.17|2286.37|2297.85|2295.05|2297.97|2295.17|2288.81|2286.01|0
1643259900000|2022-01-27 05:05:00|2297.97|2295.17|2293.32|2290.52|2298.83|2296.03|2293.08|2290.28|0
1643260200000|2022-01-27 05:10:00|2293.69|2290.89|2288.56|2285.76|2293.94|2291.14|2288.19|2285.39|0
1643260500000|2022-01-27 05:15:00|2288.31|2285.51|2280.49|2277.69|2288.68|2285.88|2279.76|2276.96|0
1643260800000|2022-01-27 05:20:00|2280|2277.2|2281.47|2278.67|2283.42|2280.62|2279.51|2276.71|0
1643261100000|2022-01-27 05:25:00|2281.96|2279.16|2284.76|2281.96|2285.99|2283.19|2280.98|2278.18|0
1643261400000|2022-01-27 05:30:00|2284.65|2281.85|2292.83|2290.03|2294.3|2291.5|2284.27|2281.47|0
1643261700000|2022-01-27 05:35:00|2293.32|2290.52|2293.81|2291.01|2295.77|2292.97|2291.98|2289.18|0
1643262000000|2022-01-27 05:40:00|2294.18|2291.38|2295.16|2292.36|2296.01|2293.21|2290.76|2287.96|0
1643262300000|2022-01-27 05:45:00|2295.27|2292.47|2294.05|2291.25|2295.27|2292.47|2291.36|2288.56|0
1643262600000|2022-01-27 05:50:00|2294.3|2291.5|2291.73|2288.93|2295.16|2292.36|2289.53|2286.73|0
1643262900000|2022-01-27 05:55:00|2292.09|2289.29|2292.58|2289.78|2294.29|2291.49|2289.65|2286.85|0
1643263200000|2022-01-27 06:00:00|2291.24|2288.44|2290.87|2288.07|2295.89|2293.09|2290.14|2287.34|0
1643263500000|2022-01-27 06:05:00|2291.73|2288.93|2297.72|2294.92|2298.21|2295.41|2289.04|2286.24|0
1643263800000|2022-01-27 06:10:00|2297.84|2295.04|2300.65|2297.85|2303.71|2300.91|2297.84|2295.04|0
1643264100000|2022-01-27 06:15:00|2301.14|2298.34|2296.25|2293.45|2301.14|2298.34|2295.15|2292.35|0
1643264400000|2022-01-27 06:20:00|2296.13|2293.33|2291.48|2288.68|2297.6|2294.8|2291.36|2288.56|0
1643264700000|2022-01-27 06:25:00|2291.85|2289.05|2288.55|2285.75|2293.68|2290.88|2287.33|2284.53|0
1643265000000|2022-01-27 06:30:00|2288.67|2285.87|2285|2282.2|2289.04|2286.24|2283.78|2280.98|0
1643265300000|2022-01-27 06:35:00|2285.37|2282.57|2286.1|2283.3|2289.53|2286.73|2282.92|2280.12|0
1643265600000|2022-01-27 06:40:00|2285.24|2282.44|2285.97|2283.17|2288.55|2285.75|2283.53|2280.73|0
1643265900000|2022-01-27 06:45:00|2285.49|2282.69|2276.68|2273.88|2285.61|2282.81|2276.57|2273.77|0
1643266200000|2022-01-27 06:50:00|2276.32|2273.52|2286.1|2283.3|2286.1|2283.3|2276.32|2273.52|0
1643266500000|2022-01-27 06:55:00|2286.22|2283.42|2288.3|2285.5|2290.26|2287.46|2285.37|2282.57|0
1643266800000|2022-01-27 07:00:00|2290.37|2287.57|2296.37|2293.57|2296.49|2293.69|2289.4|2286.6|0
1643267100000|2022-01-27 07:05:00|2297.1|2294.3|2292.21|2289.41|2299.67|2296.87|2292.21|2289.41|0
1643267400000|2022-01-27 07:10:00|2292.82|2290.02|2300.53|2297.73|2305.42|2302.62|2291.35|2288.55|0
1643267700000|2022-01-27 07:15:00|2301.13|2298.33|2304.8|2302|2306.64|2303.84|2301.13|2298.33|0
1643268000000|2022-01-27 07:20:00|2304.93|2302.13|2302.73|2299.93|2307.37|2304.57|2302.48|2299.68|0
1643268300000|2022-01-27 07:25:00|2302.6|2299.8|2304.93|2302.13|2308.35|2305.55|2301.01|2298.21|0
1643268600000|2022-01-27 07:30:00|2304.68|2301.88|2305.9|2303.1|2310.8|2308|2302.97|2300.17|0
1643268900000|2022-01-27 07:35:00|2305.66|2302.86|2307.73|2304.93|2309.82|2307.02|2305.42|2302.62|0
1643269200000|2022-01-27 07:40:00|2308.47|2305.67|2312.75|2309.95|2313.24|2310.44|2307.86|2305.06|0
1643269500000|2022-01-27 07:45:00|2313.24|2310.44|2308.61|2305.81|2314.22|2311.42|2306.02|2303.22|0
1643269800000|2022-01-27 07:50:00|2309.59|2306.79|2313.02|2310.22|2313.51|2310.71|2307.88|2305.08|0
1643270100000|2022-01-27 07:55:00|2313.38|2310.58|2304.45|2301.65|2313.75|2310.95|2303.47|2300.67|0
1643270400000|2022-01-27 08:00:00|2305.18|2302.38|2311.3|2308.5|2311.91|2309.11|2304.57|2301.77|0
1643270700000|2022-01-27 08:05:00|2311.35|2308.95|2310.12|2307.72|2314.89|2312.49|2306.57|2304.17|0
1643271000000|2022-01-27 08:10:00|2309.02|2306.62|2318.56|2316.16|2319.43|2317.03|2305.72|2303.32|0
1643271300000|2022-01-27 08:15:00|2319.18|2316.78|2324.93|2322.53|2326.53|2324.13|2316.24|2313.84|0
1643271600000|2022-01-27 08:20:00|2325.79|2323.39|2320.4|2318|2328.49|2326.09|2319.67|2317.27|0
1643271900000|2022-01-27 08:25:00|2320.65|2318.25|2317.46|2315.06|2321.63|2319.23|2316.36|2313.96|0
1643272200000|2022-01-27 08:30:00|2318.32|2315.92|2318.44|2316.04|2319.67|2317.27|2313.3|2310.9|0
1643272500000|2022-01-27 08:35:00|2318.2|2315.8|2318.69|2316.29|2323.59|2321.19|2317.46|2315.06|0
1643272800000|2022-01-27 08:40:00|2318.2|2315.8|2323.58|2321.18|2324.32|2321.92|2318.2|2315.8|0
1643273100000|2022-01-27 08:45:00|2323.34|2320.94|2326.03|2323.63|2331.42|2329.02|2321.63|2319.23|0
1643273400000|2022-01-27 08:50:00|2325.79|2323.39|2330.3|2327.9|2330.42|2328.02|2325.37|2322.97|0
1643273700000|2022-01-27 08:55:00|2330.06|2327.66|2334.71|2332.31|2335.45|2333.05|2330.06|2327.66|0
1643274000000|2022-01-27 09:00:00|2334.47|2332.07|2337.16|2334.76|2344.76|2342.36|2330.3|2327.9|0
1643274300000|2022-01-27 09:05:00|2337.41|2335.01|2331.37|2328.97|2338.45|2336.05|2330.76|2328.36|0
1643274600000|2022-01-27 09:10:00|2331.01|2328.61|2337.87|2335.47|2339.7|2337.3|2328.8|2326.4|0
1643274900000|2022-01-27 09:15:00|2338.36|2335.96|2339.83|2337.43|2340.93|2338.53|2334.44|2332.04|0
1643275200000|2022-01-27 09:20:00|2339.09|2336.69|2346.32|2343.92|2346.32|2343.92|2335.17|2332.77|0
1643275500000|2022-01-27 09:25:00|2345.96|2343.56|2347.05|2344.65|2350.61|2348.21|2343.99|2341.59|0
1643275800000|2022-01-27 09:30:00|2347.18|2344.78|2340.81|2338.41|2347.43|2345.03|2340.81|2338.41|0
1643276100000|2022-01-27 09:35:00|2341.05|2338.65|2342.15|2339.75|2343.99|2341.59|2339.7|2337.3|0
1643276400000|2022-01-27 09:40:00|2342.52|2340.12|2349.38|2346.98|2350.37|2347.97|2340.81|2338.41|0
1643276700000|2022-01-27 09:45:00|2349.5|2347.1|2351.35|2348.95|2353.55|2351.15|2347.42|2345.02|0
1643277000000|2022-01-27 09:50:00|2350.86|2348.46|2353.8|2351.4|2356.74|2354.34|2350.12|2347.72|0
1643277300000|2022-01-27 09:55:00|2353.42|2351.02|2352.08|2349.68|2356.25|2353.85|2351.71|2349.31|0
1643277600000|2022-01-27 10:00:00|2351.83|2349.43|2358.08|2355.68|2358.57|2356.17|2350.61|2348.21|0
1643277900000|2022-01-27 10:05:00|2357.47|2355.07|2355.02|2352.62|2359.93|2357.53|2355.02|2352.62|0
1643278200000|2022-01-27 10:10:00|2355.27|2352.87|2347.54|2345.14|2356.74|2354.34|2346.56|2344.16|0
1643278500000|2022-01-27 10:15:00|2348.16|2345.76|2343.99|2341.59|2350.61|2348.21|2343.86|2341.46|0
1643278800000|2022-01-27 10:20:00|2344.23|2341.83|2350.12|2347.72|2350.12|2347.72|2343.5|2341.1|0
1643279100000|2022-01-27 10:25:00|2349.87|2347.47|2349.99|2347.59|2353.55|2351.15|2348.52|2346.12|0
1643279400000|2022-01-27 10:30:00|2350.11|2347.71|2350.67|2348.27|2351.65|2349.25|2346.88|2344.48|0
1643279700000|2022-01-27 10:35:00|2350.55|2348.15|2351.9|2349.5|2352.63|2350.23|2348.71|2346.31|0
1643280000000|2022-01-27 10:40:00|2351.78|2349.38|2346.5|2344.1|2352.27|2349.87|2344.91|2342.51|0
1643280300000|2022-01-27 10:45:00|2346.75|2344.35|2341.23|2338.83|2350.06|2347.66|2341.23|2338.83|0
1643280600000|2022-01-27 10:50:00|2341.48|2339.08|2333.15|2330.75|2341.97|2339.57|2332.41|2330.01|0
1643280900000|2022-01-27 10:55:00|2333.26|2330.86|2330.57|2328.17|2333.39|2330.99|2326.77|2324.37|0
1643281200000|2022-01-27 11:00:00|2330.94|2328.54|2339.03|2336.63|2340.25|2337.85|2330.7|2328.3|0
1643281500000|2022-01-27 11:05:00|2339.52|2337.12|2338.54|2336.14|2342.95|2340.55|2338.16|2335.76|0
1643281800000|2022-01-27 11:10:00|2338.78|2336.38|2344.91|2342.51|2345.15|2342.75|2338.54|2336.14|0
1643282100000|2022-01-27 11:15:00|2345.03|2342.63|2343.44|2341.04|2348.1|2345.7|2343.19|2340.79|0
1643282400000|2022-01-27 11:20:00|2343.19|2340.79|2343.19|2340.79|2343.55|2341.15|2339.39|2336.99|0
1643282700000|2022-01-27 11:25:00|2343.8|2341.4|2352.02|2349.62|2353.36|2350.96|2343.55|2341.15|0
1643283000000|2022-01-27 11:30:00|2351.89|2349.49|2350.3|2347.9|2353.24|2350.84|2348.34|2345.94|0
1643283300000|2022-01-27 11:35:00|2349.93|2347.53|2342.94|2340.54|2352.75|2350.35|2342.08|2339.68|0
1643283600000|2022-01-27 11:40:00|2343.19|2340.79|2345.51|2343.11|2347.96|2345.56|2342.7|2340.3|0
1643283900000|2022-01-27 11:45:00|2345.15|2342.75|2346.49|2344.09|2347.85|2345.45|2339.87|2337.47|0
1643284200000|2022-01-27 11:50:00|2346.37|2343.97|2350.54|2348.14|2353.24|2350.84|2346.13|2343.73|0
1643284500000|2022-01-27 11:55:00|2350.79|2348.39|2355.56|2353.16|2356.54|2354.14|2347.23|2344.83|0
1643284800000|2022-01-27 12:00:00|2356.54|2354.14|2353.48|2351.08|2357.16|2354.76|2351.28|2348.88|0
1643285100000|2022-01-27 12:05:00|2353.97|2351.57|2352.99|2350.59|2353.97|2351.57|2348.82|2346.42|0
1643285400000|2022-01-27 12:10:00|2352.86|2350.46|2360.84|2358.44|2362.56|2360.16|2352.5|2350.1|0
1643285700000|2022-01-27 12:15:00|2360.71|2358.31|2349.07|2346.67|2363.05|2360.65|2349.07|2346.67|0
1643286000000|2022-01-27 12:20:00|2348.82|2346.42|2341.1|2338.7|2351.27|2348.87|2341.1|2338.7|0
1643286300000|2022-01-27 12:25:00|2341.22|2338.82|2345.88|2343.48|2348.58|2346.18|2341.22|2338.82|0
1643286600000|2022-01-27 12:30:00|2345.14|2342.74|2337.3|2334.9|2349.07|2346.67|2336.93|2334.53|0
1643286900000|2022-01-27 12:35:00|2337.66|2335.26|2343.54|2341.14|2347.59|2345.19|2336.81|2334.41|0
1643287200000|2022-01-27 12:40:00|2343.67|2341.27|2342.94|2340.54|2346.86|2344.46|2342.07|2339.67|0
1643287500000|2022-01-27 12:45:00|2342.56|2340.16|2351.27|2348.87|2352.37|2349.97|2342.56|2340.16|0
1643287800000|2022-01-27 12:50:00|2350.29|2347.89|2360.59|2358.19|2362.8|2360.4|2349.18|2346.78|0
1643288100000|2022-01-27 12:55:00|2359.97|2357.57|2357.03|2354.63|2362.55|2360.15|2356.54|2354.14|0
1643288400000|2022-01-27 13:00:00|2358.01|2355.61|2357.76|2355.36|2364.27|2361.87|2355.44|2353.04|0
1643288700000|2022-01-27 13:05:00|2358.63|2356.23|2368.68|2366.28|2368.68|2366.28|2358.63|2356.23|0
1643289000000|2022-01-27 13:10:00|2368.93|2366.53|2364.35|2361.95|2369.91|2367.51|2363.12|2360.72|0
1643289300000|2022-01-27 13:15:00|2363.61|2361.21|2368.27|2365.87|2368.52|2366.12|2361.41|2359.01|0
1643289600000|2022-01-27 13:20:00|2368.52|2366.12|2369.74|2367.34|2369.74|2367.34|2362.14|2359.74|0
1643289900000|2022-01-27 13:25:00|2369.99|2367.59|2367.9|2365.5|2373.67|2371.27|2364.47|2362.07|0
1643290200000|2022-01-27 13:30:00|2368.88|2366.48|2364.1|2361.7|2371.58|2369.18|2361.65|2359.25|0
1643290500000|2022-01-27 13:35:00|2363.86|2361.46|2364.1|2361.7|2365.82|2363.42|2359.44|2357.04|0
1643290800000|2022-01-27 13:40:00|2363.97|2361.57|2367.41|2365.01|2369.37|2366.97|2362.63|2360.23|0
1643291100000|2022-01-27 13:45:00|2367.04|2364.64|2374.16|2371.76|2374.4|2372|2367.04|2364.64|0
1643291400000|2022-01-27 13:50:00|2373.18|2370.78|2379.31|2376.91|2379.31|2376.91|2372.44|2370.04|0
1643291700000|2022-01-27 13:55:00|2379.06|2376.66|2380.65|2378.25|2381.14|2378.74|2378.08|2375.68|0
1643292000000|2022-01-27 14:00:00|2380.29|2377.89|2383.48|2381.08|2384.46|2382.06|2378.82|2376.42|0
1643292300000|2022-01-27 14:05:00|2383.23|2380.83|2381.63|2379.23|2385.38|2382.98|2379.42|2377.02|0
1643292600000|2022-01-27 14:10:00|2381.5|2379.1|2387.52|2385.12|2387.52|2385.12|2380.89|2378.49|0
1643292900000|2022-01-27 14:15:00|2388.01|2385.61|2385.31|2382.91|2388.75|2386.35|2384.69|2382.29|0
1643293200000|2022-01-27 14:20:00|2385.55|2383.15|2381.63|2379.23|2386.29|2383.89|2379.66|2377.26|0
1643293500000|2022-01-27 14:25:00|2382.48|2380.08|2390.46|2388.06|2391.2|2388.8|2382.48|2380.08|0
1643293800000|2022-01-27 14:30:00|2391.69|2389.29|2386.53|2384.13|2399.3|2396.9|2385.31|2382.91|0
1643294100000|2022-01-27 14:35:00|2387.03|2384.63|2386.29|2383.89|2389.97|2387.57|2380.64|2378.24|0
1643294400000|2022-01-27 14:40:00|2385.06|2382.66|2407.16|2404.76|2407.9|2405.5|2385.06|2382.66|0
1643294700000|2022-01-27 14:45:00|2407.65|2405.25|2416.1|2413.7|2418.8|2416.4|2400.77|2398.37|0
1643295000000|2022-01-27 14:50:00|2416.34|2413.94|2419.78|2417.38|2420.88|2418.48|2413.64|2411.24|0
1643295300000|2022-01-27 14:55:00|2417.44|2415.04|2411.05|2408.65|2418.06|2415.66|2401.11|2398.71|0
1643295600000|2022-01-27 15:00:00|2411.43|2409.03|2414.13|2411.73|2414.62|2412.22|2394.6|2392.2|0
1643295900000|2022-01-27 15:05:00|2415.11|2412.71|2418.31|2415.91|2422.73|2420.33|2409.95|2407.55|0
1643296200000|2022-01-27 15:10:00|2418.18|2415.78|2421.25|2418.85|2424.45|2422.05|2412.66|2410.26|0
1643296500000|2022-01-27 15:15:00|2419.9|2417.5|2412.28|2409.88|2422.73|2420.33|2410.32|2407.92|0
1643296800000|2022-01-27 15:20:00|2412.16|2409.76|2404.3|2401.9|2415.6|2413.2|2404.3|2401.9|0
1643297100000|2022-01-27 15:25:00|2403.32|2400.92|2385.16|2382.76|2406.02|2403.62|2385.16|2382.76|0
1643297400000|2022-01-27 15:30:00|2383.69|2381.29|2381.97|2379.57|2388.84|2386.44|2376.57|2374.17|0
1643297700000|2022-01-27 15:35:00|2381.48|2379.08|2370.72|2368.32|2384.42|2382.02|2369.13|2366.73|0
1643298000000|2022-01-27 15:40:00|2370.84|2368.44|2388.76|2386.36|2389.25|2386.85|2370.6|2368.2|0
1643298300000|2022-01-27 15:45:00|2389.25|2386.85|2384.34|2381.94|2391.09|2388.69|2379.68|2377.28|0
1643298600000|2022-01-27 15:50:00|2384.21|2381.81|2386.55|2384.15|2389.99|2387.59|2381.64|2379.24|0
1643298900000|2022-01-27 15:55:00|2387.04|2384.64|2401.28|2398.88|2402.51|2400.11|2386.18|2383.78|0
1643299200000|2022-01-27 16:00:00|2401.15|2398.75|2408.31|2405.91|2412.09|2409.69|2401.15|2398.75|0
1643299500000|2022-01-27 16:05:00|2407.82|2405.42|2396.36|2393.96|2411.21|2408.81|2395.87|2393.47|0
1643299800000|2022-01-27 16:10:00|2397.71|2395.31|2407.16|2404.76|2410.36|2407.96|2397.71|2395.31|0
1643300100000|2022-01-27 16:15:00|2407.9|2405.5|2394.1|2391.7|2407.9|2405.5|2388.21|2385.81|0
1643300400000|2022-01-27 16:20:00|2393.36|2390.96|2390.91|2388.51|2399.25|2396.85|2388.94|2386.54|0
1643300700000|2022-01-27 16:25:00|2391.02|2388.62|2385.65|2383.25|2391.89|2389.49|2380.6|2378.2|0
1643301000000|2022-01-27 16:30:00|2386.14|2383.74|2400.37|2397.97|2400.37|2397.97|2384.66|2382.26|0
1643301300000|2022-01-27 16:35:00|2399.88|2397.48|2397.18|2394.78|2405.04|2402.64|2395.71|2393.31|0
1643301600000|2022-01-27 16:40:00|2397.67|2395.27|2399.39|2396.99|2406.51|2404.11|2396.69|2394.29|0
1643301900000|2022-01-27 16:45:00|2399.64|2397.24|2397.3|2394.9|2404.05|2401.65|2395.71|2393.31|0
1643302200000|2022-01-27 16:50:00|2397.43|2395.03|2400.62|2398.22|2400.86|2398.46|2393.01|2390.61|0
1643302500000|2022-01-27 16:55:00|2400.37|2397.97|2398.9|2396.5|2400.62|2398.22|2395.46|2393.06|0
1643302800000|2022-01-27 17:00:00|2396.93|2394.53|2397.05|2394.65|2398.41|2396.01|2389.32|2386.92|0
1643303100000|2022-01-27 17:05:00|2396.8|2394.4|2382.21|2379.81|2396.8|2394.4|2380|2377.6|0
1643303400000|2022-01-27 17:10:00|2383.43|2381.03|2378.03|2375.63|2383.43|2381.03|2373.62|2371.22|0
1643303700000|2022-01-27 17:15:00|2377.79|2375.39|2367.56|2365.16|2378.23|2375.83|2363.15|2360.75|0
1643304000000|2022-01-27 17:20:00|2367.32|2364.92|2363.06|2360.66|2368.05|2365.65|2360.57|2358.17|0
1643304300000|2022-01-27 17:25:00|2362.82|2360.42|2362.08|2359.68|2368.46|2366.06|2358.4|2356|0
1643304600000|2022-01-27 17:30:00|2361.22|2358.82|2353.5|2351.1|2365.51|2363.11|2352.64|2350.24|0
1643304900000|2022-01-27 17:35:00|2353.25|2350.85|2348.84|2346.44|2354.97|2352.57|2344.55|2342.15|0
1643305200000|2022-01-27 17:40:00|2348.35|2345.95|2348.71|2346.31|2352.88|2350.48|2345.65|2343.25|0
1643305500000|2022-01-27 17:45:00|2348.35|2345.95|2337.76|2335.36|2348.59|2346.19|2335.92|2333.52|0
1643305800000|2022-01-27 17:50:00|2339.35|2336.95|2346.3|2343.9|2346.95|2344.55|2339.11|2336.71|0
1643306100000|2022-01-27 17:55:00|2344.95|2342.55|2349.98|2347.58|2357.33|2354.93|2344.95|2342.55|0
1643306400000|2022-01-27 18:00:00|2349|2346.6|2338.7|2336.3|2354.39|2351.99|2337.59|2335.19|0
1643306700000|2022-01-27 18:05:00|2337.47|2335.07|2334.07|2331.67|2339.31|2336.91|2327.91|2325.51|0
1643307000000|2022-01-27 18:10:00|2334.8|2332.4|2331.73|2329.33|2334.8|2332.4|2327.08|2324.68|0
1643307300000|2022-01-27 18:15:00|2330.64|2328.24|2325.24|2322.84|2339.7|2337.3|2324.38|2321.98|0
1643307600000|2022-01-27 18:20:00|2325|2322.6|2314.71|2312.31|2326.71|2324.31|2312.75|2310.35|0
1643307900000|2022-01-27 18:25:00|2313.73|2311.33|2312.5|2310.1|2321.08|2318.68|2311.52|2309.12|0
1643308200000|2022-01-27 18:30:00|2312.99|2310.59|2320.21|2317.81|2322.55|2320.15|2312.5|2310.1|0
1643308500000|2022-01-27 18:35:00|2321.81|2319.41|2313.97|2311.57|2329.41|2327.01|2313.97|2311.57|0
1643308800000|2022-01-27 18:40:00|2314.95|2312.55|2317.52|2315.12|2324.62|2322.22|2311.28|2308.88|0
1643309100000|2022-01-27 18:45:00|2318.25|2315.85|2325.6|2323.2|2326.47|2324.07|2315.69|2313.29|0
1643309400000|2022-01-27 18:50:00|2324.26|2321.86|2318.13|2315.73|2327.07|2324.67|2315.69|2313.29|0
1643309700000|2022-01-27 18:55:00|2318.5|2316.1|2330.69|2328.29|2335.59|2333.19|2316.66|2314.26|0
1643310000000|2022-01-27 19:00:00|2329.34|2326.94|2344.31|2341.91|2348.23|2345.83|2329.34|2326.94|0
1643310300000|2022-01-27 19:05:00|2344.55|2342.15|2344.18|2341.78|2352.64|2350.24|2337.7|2335.3|0
1643310600000|2022-01-27 19:10:00|2342.84|2340.44|2339.9|2337.5|2347.86|2345.46|2339.16|2336.76|0
1643310900000|2022-01-27 19:15:00|2340.26|2337.86|2331.82|2329.42|2341|2338.6|2328.39|2325.99|0
1643311200000|2022-01-27 19:20:00|2332.31|2329.91|2318.84|2316.44|2332.31|2329.91|2318.84|2316.44|0
1643311500000|2022-01-27 19:25:00|2319.82|2317.42|2319.25|2316.85|2323.29|2320.89|2317.29|2314.89|0
1643311800000|2022-01-27 19:30:00|2319.01|2316.61|2313.87|2311.47|2325.62|2323.22|2310.2|2307.8|0
1643312100000|2022-01-27 19:35:00|2314.23|2311.83|2323.66|2321.26|2324.64|2322.24|2313.38|2310.98|0
1643312400000|2022-01-27 19:40:00|2322.31|2319.91|2332.47|2330.07|2335.77|2333.37|2322.31|2319.91|0
1643312700000|2022-01-27 19:45:00|2332.23|2329.83|2332.59|2330.19|2340.06|2337.66|2329.53|2327.13|0
1643313000000|2022-01-27 19:50:00|2332.47|2330.07|2319|2316.6|2332.47|2330.07|2317.29|2314.89|0
1643313300000|2022-01-27 19:55:00|2318.27|2315.87|2321.7|2319.3|2325.86|2323.46|2312.89|2310.49|0
1643313600000|2022-01-27 20:00:00|2322.68|2320.28|2329.78|2327.38|2336.5|2334.1|2322.68|2320.28|0
1643313900000|2022-01-27 20:05:00|2329.53|2327.13|2324.51|2322.11|2337.61|2335.21|2323.9|2321.5|0
1643314200000|2022-01-27 20:10:00|2324.88|2322.48|2314.71|2312.31|2327.2|2324.8|2312.15|2309.75|0
1643314500000|2022-01-27 20:15:00|2313.86|2311.46|2318.15|2315.75|2318.88|2316.48|2306.15|2303.75|0
1643314800000|2022-01-27 20:20:00|2319.62|2317.22|2319.36|2316.96|2324.27|2321.87|2309.58|2307.18|0
1643315100000|2022-01-27 20:25:00|2317.64|2315.24|2325.73|2323.33|2329.89|2327.49|2317.16|2314.76|0
1643315400000|2022-01-27 20:30:00|2326.22|2323.82|2324.99|2322.59|2334.79|2332.39|2323.77|2321.37|0
1643315700000|2022-01-27 20:35:00|2325.6|2323.2|2322.04|2319.64|2329.52|2327.12|2318.37|2315.97|0
1643316000000|2022-01-27 20:40:00|2321.8|2319.4|2337.56|2335.16|2342.38|2339.98|2319.84|2317.44|0
1643316300000|2022-01-27 20:45:00|2339.88|2337.48|2334.96|2332.56|2349.32|2346.92|2328.97|2326.57|0
1643316600000|2022-01-27 20:50:00|2335.83|2333.43|2328.72|2326.32|2335.83|2333.43|2327.25|2324.85|0
1643316900000|2022-01-27 20:55:00|2329.46|2327.06|2322.35|2319.95|2332.64|2330.24|2322.35|2319.95|0
1643317200000|2022-01-27 21:00:00|2323.82|2321.42|2323.58|2321.18|2325.29|2322.89|2318.68|2316.28|0
1643317500000|2022-01-27 21:05:00|2323.33|2320.93|2329.4|2327|2331.17|2328.77|2322.35|2319.95|0
1643317800000|2022-01-27 21:10:00|2328.67|2326.27|2328.79|2326.39|2333.57|2331.17|2322.79|2320.39|0
1643318100000|2022-01-27 21:15:00|2329.85|2327.05|2333.52|2330.72|2333.52|2330.72|2328.74|2325.94|0
1643318400000|2022-01-27 21:20:00|2334.38|2331.58|2326.42|2323.62|2334.38|2331.58|2326.42|2323.62|0
1643318700000|2022-01-27 21:25:00|2327.03|2324.23|2328.38|2325.58|2330.58|2327.78|2326.78|2323.98|0
1643319000000|2022-01-27 21:30:00|2328.62|2325.82|2337.56|2334.76|2345.28|2342.48|2324.46|2321.66|0
1643319300000|2022-01-27 21:35:00|2338.67|2335.87|2340.5|2337.7|2340.5|2337.7|2334.99|2332.19|0
1643319600000|2022-01-27 21:40:00|2341.36|2338.56|2344.55|2341.75|2346.51|2343.71|2338.29|2335.49|0
1643319900000|2022-01-27 21:45:00|2344.06|2341.26|2345.28|2342.48|2348.71|2345.91|2343.69|2340.89|0
1643320200000|2022-01-27 21:50:00|2344.91|2342.11|2344.66|2341.86|2347.36|2344.56|2342.21|2339.41|0
1643320500000|2022-01-27 21:55:00|2345.15|2342.35|2349.32|2346.52|2349.32|2346.52|2344.91|2342.11|0
1643320800000|2022-01-27 22:00:00|2348.65|2345.85|2357.13|2354.33|2357.8|2355|2348.51|2345.71|0
1643321100000|2022-01-27 22:05:00|2356.95|2354.15|2357.8|2355|2360.51|2357.71|2355.59|2352.79|0
1643321400000|2022-01-27 22:10:00|2357.65|2354.85|2353.66|2350.86|2357.65|2354.85|2353.31|2350.51|0
1643321700000|2022-01-27 22:15:00|2353.19|2350.39|2354.76|2351.96|2355.48|2352.68|2351.23|2348.43|0
1643322000000|2022-01-27 22:20:00|2355.3|2352.5|2351.66|2348.86|2355.87|2353.07|2350.8|2348|0
1643322300000|2022-01-27 22:25:00|2351.55|2348.75|2348.05|2345.25|2351.55|2348.75|2348.05|2345.25|0
1643322600000|2022-01-27 22:30:00|2346.74|2343.94|2346.52|2343.72|2348.2|2345.4|2345.34|2342.54|0
1643322900000|2022-01-27 22:35:00|2346.02|2343.22|2346.37|2343.57|2348.44|2345.64|2345.31|2342.51|0
1643323200000|2022-01-27 22:40:00|2346.41|2343.61|2347.69|2344.89|2348.48|2345.68|2345.73|2342.93|0
1643323500000|2022-01-27 22:45:00|2347.73|2344.93|2351.37|2348.57|2351.51|2348.71|2347.73|2344.93|0
1643323800000|2022-01-27 22:50:00|2351.44|2348.64|2352.97|2350.17|2353.62|2350.82|2350.29|2347.49|0
1643324100000|2022-01-27 22:55:00|2353.01|2350.21|2354.19|2351.39|2354.51|2351.71|2352.65|2349.85|0
1643324400000|2022-01-27 23:00:00|2354.95|2352.15|2352.38|2349.58|2357.29|2354.49|2350.67|2347.87|0
1643324700000|2022-01-27 23:05:00|2352.5|2349.7|2355.57|2352.77|2358.02|2355.22|2352.38|2349.58|0
1643325000000|2022-01-27 23:10:00|2356.3|2353.5|2357.28|2354.48|2358.76|2355.96|2355.57|2352.77|0
1643325300000|2022-01-27 23:15:00|2357.16|2354.36|2347.48|2344.68|2357.16|2354.36|2347.48|2344.68|0
1643325600000|2022-01-27 23:20:00|2348.08|2345.28|2354.1|2351.3|2354.83|2352.03|2347.72|2344.92|0
1643325900000|2022-01-27 23:25:00|2354.7|2351.9|2353.97|2351.17|2357.77|2354.97|2353.6|2350.8|0
1643326200000|2022-01-27 23:30:00|2354.09|2351.29|2350.42|2347.62|2355.32|2352.52|2350.42|2347.62|0
1643326500000|2022-01-27 23:35:00|2350.04|2347.24|2352.99|2350.19|2353.85|2351.05|2349.8|2347|0
1643326800000|2022-01-27 23:40:00|2352.87|2350.07|2348.94|2346.14|2353.36|2350.56|2347.96|2345.16|0
1643327100000|2022-01-27 23:45:00|2349.43|2346.63|2348.82|2346.02|2352.38|2349.58|2348.21|2345.41|0
1643327400000|2022-01-27 23:50:00|2348.45|2345.65|2348.7|2345.9|2349.19|2346.39|2345.51|2342.71|0
1643327700000|2022-01-27 23:55:00|2348.82|2346.02|2341.1|2338.3|2349.06|2346.26|2340.85|2338.05|0
1643328000000|2022-01-28 00:00:00|2340.12|2337.32|2341.95|2339.15|2342.93|2340.13|2335.95|2333.15|0
1643328300000|2022-01-28 00:05:00|2342.08|2339.28|2336.56|2333.76|2343.18|2340.38|2336.56|2333.76|0
1643328600000|2022-01-28 00:10:00|2336.69|2333.89|2346.24|2343.44|2346.24|2343.44|2336.69|2333.89|0
1643328900000|2022-01-28 00:15:00|2345.75|2342.95|2340.48|2337.68|2347.22|2344.42|2339.38|2336.58|0
1643329200000|2022-01-28 00:20:00|2340.72|2337.92|2340.85|2338.05|2341.7|2338.9|2337.78|2334.98|0
1643329500000|2022-01-28 00:25:00|2340.23|2337.43|2337.78|2334.98|2343.17|2340.37|2337.78|2334.98|0
1643329800000|2022-01-28 00:30:00|2339.01|2336.21|2331.41|2328.61|2339.13|2336.33|2328.6|2325.8|0
1643330100000|2022-01-28 00:35:00|2331.17|2328.37|2333.13|2330.33|2334.72|2331.92|2331.17|2328.37|0
1643330400000|2022-01-28 00:40:00|2332.52|2329.72|2330.43|2327.63|2332.52|2329.72|2328.11|2325.31|0
1643330700000|2022-01-28 00:45:00|2330.18|2327.38|2335.21|2332.41|2336.55|2333.75|2327.62|2324.82|0
1643331000000|2022-01-28 00:50:00|2335.46|2332.66|2340.6|2337.8|2341.45|2338.65|2334.23|2331.43|0
1643331300000|2022-01-28 00:55:00|2340.36|2337.56|2344.52|2341.72|2348.2|2345.4|2340.36|2337.56|0
1643331600000|2022-01-28 01:00:00|2344.64|2341.84|2350.28|2347.48|2351.99|2349.19|2343.79|2340.99|0
1643331900000|2022-01-28 01:05:00|2349.91|2347.11|2345.13|2342.33|2352.86|2350.06|2345.13|2342.33|0
1643332200000|2022-01-28 01:10:00|2345.26|2342.46|2343.79|2340.99|2348.93|2346.13|2343.79|2340.99|0
1643332500000|2022-01-28 01:15:00|2344.03|2341.23|2347.46|2344.66|2347.82|2345.02|2342.8|2340|0
1643332800000|2022-01-28 01:20:00|2347.71|2344.91|2346.73|2343.93|2351.38|2348.58|2346.6|2343.8|0
1643333100000|2022-01-28 01:25:00|2346.84|2344.04|2350.65|2347.85|2351.87|2349.07|2346.73|2343.93|0
1643333400000|2022-01-28 01:30:00|2351.26|2348.46|2341.94|2339.14|2351.38|2348.58|2341.58|2338.78|0
1643333700000|2022-01-28 01:35:00|2342.19|2339.39|2341.94|2339.14|2344.52|2341.72|2340.6|2337.8|0
1643334000000|2022-01-28 01:40:00|2340.84|2338.04|2345.25|2342.45|2346.6|2343.8|2339.13|2336.33|0
1643334300000|2022-01-28 01:45:00|2345.37|2342.57|2338.51|2335.71|2347.82|2345.02|2337.65|2334.85|0
1643334600000|2022-01-28 01:50:00|2339.12|2336.32|2337.41|2334.61|2341.33|2338.53|2336.67|2333.87|0
1643334900000|2022-01-28 01:55:00|2338.14|2335.34|2343.9|2341.1|2345.25|2342.45|2338.14|2335.34|0
1643335200000|2022-01-28 02:00:00|2344.14|2341.34|2344.76|2341.96|2347.08|2344.28|2341.33|2338.53|0
1643335500000|2022-01-28 02:05:00|2345.12|2342.32|2344.63|2341.83|2345.74|2342.94|2343.41|2340.61|0
1643335800000|2022-01-28 02:10:00|2344.88|2342.08|2342.42|2339.62|2347.21|2344.41|2341.82|2339.02|0
1643336100000|2022-01-28 02:15:00|2342.92|2340.12|2340.1|2337.3|2343.9|2341.1|2340.1|2337.3|0
1643336400000|2022-01-28 02:20:00|2340.22|2337.42|2346.23|2343.43|2347.45|2344.65|2340.22|2337.42|0
1643336700000|2022-01-28 02:25:00|2345.98|2343.18|2350.64|2347.84|2352.36|2349.56|2345.49|2342.69|0
1643337000000|2022-01-28 02:30:00|2350.51|2347.71|2350.88|2348.08|2353.09|2350.29|2350.15|2347.35|0
1643337300000|2022-01-28 02:35:00|2350.51|2347.71|2353.33|2350.53|2354.43|2351.63|2349.17|2346.37|0
1643337600000|2022-01-28 02:40:00|2353.09|2350.29|2353.58|2350.78|2353.58|2350.78|2351.37|2348.57|0
1643337900000|2022-01-28 02:45:00|2353.7|2350.9|2358.11|2355.31|2358.11|2355.31|2353.09|2350.29|0
1643338200000|2022-01-28 02:50:00|2357.99|2355.19|2359.09|2356.29|2359.46|2356.66|2356.52|2353.72|0
1643338500000|2022-01-28 02:55:00|2359.22|2356.42|2358.98|2356.18|2360.45|2357.65|2358.24|2355.44|0
1643338800000|2022-01-28 03:00:00|2359.22|2356.42|2358.24|2355.44|2359.83|2357.03|2357.75|2354.95|0
1643339100000|2022-01-28 03:05:00|2358.48|2355.68|2358.11|2355.31|2358.48|2355.68|2355.79|2352.99|0
1643339400000|2022-01-28 03:10:00|2358.48|2355.68|2358.24|2355.44|2360.94|2358.14|2357.01|2354.21|0
1643339700000|2022-01-28 03:15:00|2358.11|2355.31|2352.35|2349.55|2358.24|2355.44|2351.24|2348.44|0
1643340000000|2022-01-28 03:20:00|2352.6|2349.8|2351.37|2348.57|2354.31|2351.51|2350.02|2347.22|0
1643340300000|2022-01-28 03:25:00|2351.24|2348.44|2349.41|2346.61|2351.86|2349.06|2348.92|2346.12|0
1643340600000|2022-01-28 03:30:00|2349.16|2346.36|2351.24|2348.44|2351.86|2349.06|2348.79|2345.99|0
1643340900000|2022-01-28 03:35:00|2351.12|2348.32|2351.12|2348.32|2352.35|2349.55|2348.43|2345.63|0
1643341200000|2022-01-28 03:40:00|2351.37|2348.57|2347.44|2344.64|2351.37|2348.57|2346.71|2343.91|0
1643341500000|2022-01-28 03:45:00|2347.2|2344.4|2348.67|2345.87|2350.63|2347.83|2345.97|2343.17|0
1643341800000|2022-01-28 03:50:00|2348.91|2346.11|2346.58|2343.78|2350.14|2347.34|2344.99|2342.19|0
1643342100000|2022-01-28 03:55:00|2346.22|2343.42|2345.48|2342.68|2347.44|2344.64|2344.5|2341.7|0
1643342400000|2022-01-28 04:00:00|2345.97|2343.17|2346.09|2343.29|2349.03|2346.23|2344.99|2342.19|0
1643342700000|2022-01-28 04:05:00|2345.84|2343.04|2345.48|2342.68|2347.2|2344.4|2344.62|2341.82|0
1643343000000|2022-01-28 04:10:00|2344.86|2342.06|2345.84|2343.04|2346.22|2343.42|2344.5|2341.7|0
1643343300000|2022-01-28 04:15:00|2345.97|2343.17|2342.29|2339.49|2345.97|2343.17|2341.31|2338.51|0
1643343600000|2022-01-28 04:20:00|2342.54|2339.74|2341.92|2339.12|2343.52|2340.72|2340.57|2337.77|0
1643343900000|2022-01-28 04:25:00|2342.16|2339.36|2343.52|2340.72|2344.74|2341.94|2341.31|2338.51|0
1643344200000|2022-01-28 04:30:00|2343.63|2340.83|2345.59|2342.79|2346.21|2343.41|2342.65|2339.85|0
1643344500000|2022-01-28 04:35:00|2345.84|2343.04|2344.5|2341.7|2345.97|2343.17|2344|2341.2|0
1643344800000|2022-01-28 04:40:00|2344.61|2341.81|2344|2341.2|2345.97|2343.17|2343.88|2341.08|0
1643345100000|2022-01-28 04:45:00|2343.76|2340.96|2340.93|2338.13|2345.72|2342.92|2340.93|2338.13|0
1643345400000|2022-01-28 04:50:00|2341.06|2338.26|2338.61|2335.81|2341.18|2338.38|2338.36|2335.56|0
1643345700000|2022-01-28 04:55:00|2338.36|2335.56|2338.24|2335.44|2338.85|2336.05|2337.01|2334.21|0
1643346000000|2022-01-28 05:00:00|2338.36|2335.56|2338.85|2336.05|2339.1|2336.3|2336.52|2333.72|0
1643346300000|2022-01-28 05:05:00|2338.61|2335.81|2337.63|2334.83|2340.32|2337.52|2337.63|2334.83|0
1643346600000|2022-01-28 05:10:00|2337.01|2334.21|2345.72|2342.92|2346.82|2344.02|2335.67|2332.87|0
1643346900000|2022-01-28 05:15:00|2345.47|2342.67|2351.23|2348.43|2351.85|2349.05|2345.47|2342.67|0
1643347200000|2022-01-28 05:20:00|2350.62|2347.82|2351.85|2349.05|2353.32|2350.52|2350.37|2347.57|0
1643347500000|2022-01-28 05:25:00|2352.21|2349.41|2353.56|2350.76|2354.79|2351.99|2351.35|2348.55|0
1643347800000|2022-01-28 05:30:00|2353.43|2350.63|2349.64|2346.84|2354.3|2351.5|2349.64|2346.84|0
1643348100000|2022-01-28 05:35:00|2349.26|2346.46|2348.9|2346.1|2350.13|2347.33|2345.71|2342.91|0
1643348400000|2022-01-28 05:40:00|2349.15|2346.35|2350.49|2347.69|2350.86|2348.06|2349.02|2346.22|0
1643348700000|2022-01-28 05:45:00|2350.62|2347.82|2348.9|2346.1|2350.62|2347.82|2347.55|2344.75|0
1643349000000|2022-01-28 05:50:00|2349.02|2346.22|2351.35|2348.55|2351.47|2348.67|2348.28|2345.48|0
1643349300000|2022-01-28 05:55:00|2351.47|2348.67|2351.47|2348.67|2353.56|2350.76|2349.63|2346.83|0
1643349600000|2022-01-28 06:00:00|2351.6|2348.8|2351.1|2348.3|2355.52|2352.72|2347.92|2345.12|0
1643349900000|2022-01-28 06:05:00|2351.22|2348.42|2348.9|2346.1|2351.35|2348.55|2348.65|2345.85|0
1643350200000|2022-01-28 06:10:00|2348.16|2345.36|2348.41|2345.61|2348.41|2345.61|2344.97|2342.17|0
1643350500000|2022-01-28 06:15:00|2348.28|2345.48|2349.22|2346.42|2351.1|2348.3|2347.79|2344.99|0
1643350800000|2022-01-28 06:20:00|2349.34|2346.54|2351.43|2348.63|2351.43|2348.63|2349.34|2346.54|0
1643351100000|2022-01-28 06:25:00|2351.67|2348.87|2351.92|2349.12|2351.92|2349.12|2350.2|2347.4|0
1643351400000|2022-01-28 06:30:00|2351.67|2348.87|2349.96|2347.16|2351.67|2348.87|2348.24|2345.44|0
1643351700000|2022-01-28 06:35:00|2349.71|2346.91|2352.52|2349.72|2353.02|2350.22|2349.71|2346.91|0
1643352000000|2022-01-28 06:40:00|2352.41|2349.61|2351.18|2348.38|2352.9|2350.1|2351.05|2348.25|0
1643352300000|2022-01-28 06:45:00|2350.94|2348.14|2351.67|2348.87|2351.79|2348.99|2349.34|2346.54|0
1643352600000|2022-01-28 06:50:00|2351.79|2348.99|2354.12|2351.32|2354.37|2351.57|2351.54|2348.74|0
1643352900000|2022-01-28 06:55:00|2354.24|2351.44|2348.73|2345.93|2355.1|2352.3|2347.99|2345.19|0
1643353200000|2022-01-28 07:00:00|2348.48|2345.68|2342.11|2339.31|2348.48|2345.68|2341.62|2338.82|0
1643353500000|2022-01-28 07:05:00|2341.49|2338.69|2348.6|2345.8|2349.22|2346.42|2341.13|2338.33|0
1643353800000|2022-01-28 07:10:00|2348.97|2346.17|2349.63|2346.83|2351.91|2349.11|2345.66|2342.86|0
1643354100000|2022-01-28 07:15:00|2349.02|2346.22|2349.3|2346.5|2351.01|2348.21|2346.36|2343.56|0
1643354400000|2022-01-28 07:20:00|2349.54|2346.74|2342.32|2339.52|2349.54|2346.74|2341.58|2338.78|0
1643354700000|2022-01-28 07:25:00|2342.68|2339.88|2346.24|2343.44|2348.44|2345.64|2341.34|2338.54|0
1643355000000|2022-01-28 07:30:00|2346.48|2343.68|2342.56|2339.76|2346.48|2343.68|2342.43|2339.63|0
1643355300000|2022-01-28 07:35:00|2342.68|2339.88|2345.5|2342.7|2345.62|2342.82|2342.07|2339.27|0
1643355600000|2022-01-28 07:40:00|2345.75|2342.95|2345.01|2342.21|2346.97|2344.17|2343.66|2340.86|0
1643355900000|2022-01-28 07:45:00|2345.26|2342.46|2348.44|2345.64|2348.69|2345.89|2342.07|2339.27|0
1643356200000|2022-01-28 07:50:00|2348.31|2345.51|2354.08|2351.28|2354.81|2352.01|2346.73|2343.93|0
1643356500000|2022-01-28 07:55:00|2353.83|2351.03|2349.67|2346.87|2354.08|2351.28|2348.31|2345.51|0
1643356800000|2022-01-28 08:00:00|2350.4|2347.6|2344.39|2341.59|2350.4|2347.6|2344.03|2341.23|0
1643357100000|2022-01-28 08:05:00|2343.7|2341.3|2340.15|2337.75|2345.54|2343.14|2339.17|2336.77|0
1643357400000|2022-01-28 08:10:00|2340.89|2338.49|2330.84|2328.44|2340.89|2338.49|2330.84|2328.44|0
1643357700000|2022-01-28 08:15:00|2330.59|2328.19|2324.47|2322.07|2332.06|2329.66|2324.47|2322.07|0
1643358000000|2022-01-28 08:20:00|2324.96|2322.56|2323|2320.6|2324.96|2322.56|2316.87|2314.47|0
1643358300000|2022-01-28 08:25:00|2322.26|2319.86|2322.75|2320.35|2326.79|2324.39|2320.06|2317.66|0
1643358600000|2022-01-28 08:30:00|2322.26|2319.86|2322.02|2319.62|2324.96|2322.56|2318.34|2315.94|0
1643358900000|2022-01-28 08:35:00|2322.87|2320.47|2327.89|2325.49|2327.89|2325.49|2322.02|2319.62|0
1643359200000|2022-01-28 08:40:00|2328.14|2325.74|2325.93|2323.53|2329.61|2327.21|2325.93|2323.53|0
1643359500000|2022-01-28 08:45:00|2326.18|2323.78|2329.36|2326.96|2334.63|2332.23|2323.97|2321.57|0
1643359800000|2022-01-28 08:50:00|2328.63|2326.23|2332.06|2329.66|2333.04|2330.64|2328.14|2325.74|0
1643360100000|2022-01-28 08:55:00|2332.3|2329.9|2332.79|2330.39|2334.02|2331.62|2326.18|2323.78|0
1643360400000|2022-01-28 09:00:00|2332.17|2329.77|2326.42|2324.02|2334.87|2332.47|2326.18|2323.78|0
1643360700000|2022-01-28 09:05:00|2327.4|2325|2324.46|2322.06|2327.89|2325.49|2321.77|2319.37|0
1643361000000|2022-01-28 09:10:00|2324.22|2321.82|2336.96|2334.56|2337.94|2335.54|2323.73|2321.33|0
1643361300000|2022-01-28 09:15:00|2336.71|2334.31|2332.79|2330.39|2338.92|2336.52|2332.54|2330.14|0
1643361600000|2022-01-28 09:20:00|2332.17|2329.77|2334.26|2331.86|2338.18|2335.78|2330.95|2328.55|0
1643361900000|2022-01-28 09:25:00|2334.38|2331.98|2329.6|2327.2|2335.97|2333.57|2329.6|2327.2|0
1643362200000|2022-01-28 09:30:00|2329.36|2326.96|2329.39|2326.99|2334.54|2332.14|2327.68|2325.28|0
1643362500000|2022-01-28 09:35:00|2329.15|2326.75|2327.68|2325.28|2330.62|2328.22|2325.72|2323.32|0
1643362800000|2022-01-28 09:40:00|2328.04|2325.64|2333.31|2330.91|2333.31|2330.91|2326.21|2323.81|0
1643363100000|2022-01-28 09:45:00|2333.18|2330.78|2326.94|2324.54|2334.65|2332.25|2325.34|2322.94|0
1643363400000|2022-01-28 09:50:00|2327.43|2325.03|2327.18|2324.78|2328.65|2326.25|2324.36|2321.96|0
1643363700000|2022-01-28 09:55:00|2327.67|2325.27|2326.32|2323.92|2329.14|2326.74|2323.26|2320.86|0
1643364000000|2022-01-28 10:00:00|2326.69|2324.29|2323.38|2320.98|2326.94|2324.54|2321.06|2318.66|0
1643364300000|2022-01-28 10:05:00|2323.26|2320.86|2316.4|2314|2323.51|2321.11|2316.4|2314|0
1643364600000|2022-01-28 10:10:00|2316.65|2314.25|2321.55|2319.15|2322.28|2319.88|2316.65|2314.25|0
1643364900000|2022-01-28 10:15:00|2321.3|2318.9|2314.93|2312.53|2321.3|2318.9|2314.32|2311.92|0
1643365200000|2022-01-28 10:20:00|2315.05|2312.65|2321.3|2318.9|2321.42|2319.02|2312.48|2310.08|0
1643365500000|2022-01-28 10:25:00|2320.81|2318.41|2317.87|2315.47|2323.99|2321.59|2317.87|2315.47|0
1643365800000|2022-01-28 10:30:00|2318.23|2315.83|2314.74|2312.34|2320.32|2317.92|2314.74|2312.34|0
1643366100000|2022-01-28 10:35:00|2315.23|2312.83|2310.33|2307.93|2315.23|2312.83|2309.96|2307.56|0
1643366400000|2022-01-28 10:40:00|2309.84|2307.44|2316.95|2314.55|2317.31|2314.91|2309.84|2307.44|0
1643366700000|2022-01-28 10:45:00|2317.06|2314.66|2317.06|2314.66|2319.88|2317.48|2315.72|2313.32|0
1643367000000|2022-01-28 10:50:00|2316.94|2314.54|2313.02|2310.62|2316.94|2314.54|2311.67|2309.27|0
1643367300000|2022-01-28 10:55:00|2312.53|2310.13|2316.21|2313.81|2316.7|2314.3|2309.59|2307.19|0
1643367600000|2022-01-28 11:00:00|2316.45|2314.05|2314.37|2311.97|2318.9|2316.5|2312.53|2310.13|0
1643367900000|2022-01-28 11:05:00|2314.25|2311.85|2311.91|2309.51|2316.21|2313.81|2310.33|2307.93|0
1643368200000|2022-01-28 11:10:00|2312.04|2309.64|2306.65|2304.25|2312.89|2310.49|2306.65|2304.25|0
1643368500000|2022-01-28 11:15:00|2306.9|2304.5|2299.91|2297.51|2308.12|2305.72|2298.81|2296.41|0
1643368800000|2022-01-28 11:20:00|2300.53|2298.13|2307.14|2304.74|2307.63|2305.23|2298.32|2295.92|0
1643369100000|2022-01-28 11:25:00|2307.01|2304.61|2310.44|2308.04|2310.57|2308.17|2304.69|2302.29|0
1643369400000|2022-01-28 11:30:00|2309.83|2307.43|2311.55|2309.15|2312.65|2310.25|2308.13|2305.73|0
1643369700000|2022-01-28 11:35:00|2311.8|2309.4|2306.9|2304.5|2314.37|2311.97|2306.9|2304.5|0
1643370000000|2022-01-28 11:40:00|2307.39|2304.99|2303.23|2300.83|2308.24|2305.84|2303.23|2300.83|0
1643370300000|2022-01-28 11:45:00|2302.98|2300.58|2307.88|2305.48|2309.1|2306.7|2300.53|2298.13|0
1643370600000|2022-01-28 11:50:00|2308.12|2305.72|2303.47|2301.07|2309.35|2306.95|2301.14|2298.74|0
1643370900000|2022-01-28 11:55:00|2303.71|2301.31|2308.61|2306.21|2309.59|2307.19|2300.29|2297.89|0
1643371200000|2022-01-28 12:00:00|2309.84|2307.44|2312.28|2309.88|2313.38|2310.98|2303.96|2301.56|0
1643371500000|2022-01-28 12:05:00|2311.8|2309.4|2305.92|2303.52|2312.53|2310.13|2305.92|2303.52|0
1643371800000|2022-01-28 12:10:00|2305.43|2303.03|2308.12|2305.72|2310.81|2308.41|2303.59|2301.19|0
1643372100000|2022-01-28 12:15:00|2307.39|2304.99|2303.22|2300.82|2309.83|2307.43|2302.24|2299.84|0
1643372400000|2022-01-28 12:20:00|2304.2|2301.8|2289.18|2286.78|2305.3|2302.9|2288.69|2286.29|0
1643372700000|2022-01-28 12:25:00|2289.43|2287.03|2291.63|2289.23|2293.95|2291.55|2284.53|2282.13|0
1643373000000|2022-01-28 12:30:00|2291.38|2288.98|2291.38|2288.98|2295.06|2292.66|2289.05|2286.65|0
1643373300000|2022-01-28 12:35:00|2291.14|2288.74|2281.76|2279.36|2292.61|2290.21|2281.76|2279.36|0
1643373600000|2022-01-28 12:40:00|2282.13|2279.73|2279.07|2276.67|2284.95|2282.55|2278.34|2275.94|0
1643373900000|2022-01-28 12:45:00|2278.83|2276.43|2275.76|2273.36|2280.3|2277.9|2273.2|2270.8|0
1643374200000|2022-01-28 12:50:00|2276.38|2273.98|2280.78|2278.38|2282.5|2280.1|2274.54|2272.14|0
1643374500000|2022-01-28 12:55:00|2281.39|2278.99|2283.47|2281.07|2284.7|2282.3|2276.87|2274.47|0
1643374800000|2022-01-28 13:00:00|2283.96|2281.56|2288.37|2285.97|2288.49|2286.09|2281.27|2278.87|0
1643375100000|2022-01-28 13:05:00|2288.86|2286.46|2283.72|2281.32|2289.1|2286.7|2280.29|2277.89|0
1643375400000|2022-01-28 13:10:00|2282.98|2280.58|2288.24|2285.84|2288.37|2285.97|2281.52|2279.12|0
1643375700000|2022-01-28 13:15:00|2288.37|2285.97|2291.79|2289.39|2294.24|2291.84|2288.37|2285.97|0
1643376000000|2022-01-28 13:20:00|2291.55|2289.15|2286.9|2284.5|2292.04|2289.64|2285.3|2282.9|0
1643376300000|2022-01-28 13:25:00|2286.28|2283.88|2286.28|2283.88|2288.85|2286.45|2282.49|2280.09|0
1643376600000|2022-01-28 13:30:00|2286.52|2284.12|2311.87|2309.47|2317.86|2315.46|2286.52|2284.12|0
1643376900000|2022-01-28 13:35:00|2312.6|2310.2|2320.16|2317.76|2321.05|2318.65|2309.42|2307.02|0
1643377200000|2022-01-28 13:40:00|2320.77|2318.37|2322.22|2319.82|2327.78|2325.38|2315.65|2313.25|0
1643377500000|2022-01-28 13:45:00|2321.49|2319.09|2313.65|2311.25|2322.95|2320.55|2313.65|2311.25|0
1643377800000|2022-01-28 13:50:00|2314.14|2311.74|2312.09|2309.69|2315.44|2313.04|2308.17|2305.77|0
1643378100000|2022-01-28 13:55:00|2310.24|2307.84|2319.31|2316.91|2319.92|2317.52|2309.26|2306.86|0
1643378400000|2022-01-28 14:00:00|2318.94|2316.54|2320.9|2318.5|2320.9|2318.5|2309.39|2306.99|0
1643378700000|2022-01-28 14:05:00|2321.27|2318.87|2324.58|2322.18|2326.16|2323.76|2318.21|2315.81|0
1643379000000|2022-01-28 14:10:00|2325.07|2322.67|2320.04|2317.64|2325.8|2323.4|2319.06|2316.66|0
1643379300000|2022-01-28 14:15:00|2320.41|2318.01|2326.54|2324.14|2327.03|2324.63|2319.19|2316.79|0
1643379600000|2022-01-28 14:20:00|2326.78|2324.38|2328.74|2326.34|2331.93|2329.53|2326.78|2324.38|0
1643379900000|2022-01-28 14:25:00|2329.1|2326.7|2336.34|2333.94|2337.32|2334.92|2329.1|2326.7|0
1643380200000|2022-01-28 14:30:00|2337.56|2335.16|2309.5|2307.1|2340.75|2338.35|2308.9|2306.5|0
1643380500000|2022-01-28 14:35:00|2311.22|2308.82|2301.55|2299.15|2311.22|2308.82|2295.92|2293.52|0
1643380800000|2022-01-28 14:40:00|2301.91|2299.51|2297.26|2294.86|2304.36|2301.96|2296.16|2293.76|0
1643381100000|2022-01-28 14:45:00|2297.39|2294.99|2296.38|2293.98|2303.23|2300.83|2290.25|2287.85|0
1643381400000|2022-01-28 14:50:00|2297.11|2294.71|2298.58|2296.18|2308.25|2305.85|2293.31|2290.91|0
1643381700000|2022-01-28 14:55:00|2298.82|2296.42|2294.78|2292.38|2302.37|2299.97|2291.48|2289.08|0
1643382000000|2022-01-28 15:00:00|2294.29|2291.89|2296.62|2294.22|2299.92|2297.52|2289.39|2286.99|0
1643382300000|2022-01-28 15:05:00|2297.11|2294.71|2306.04|2303.64|2306.53|2304.13|2294.66|2292.26|0
1643382600000|2022-01-28 15:10:00|2304.94|2302.54|2312.05|2309.65|2318.53|2316.13|2304.45|2302.05|0
1643382900000|2022-01-28 15:15:00|2313.02|2310.62|2331.58|2329.18|2331.58|2329.18|2311.07|2308.67|0
1643383200000|2022-01-28 15:20:00|2331.95|2329.55|2321.29|2318.89|2333.05|2330.65|2317.62|2315.22|0
1643383500000|2022-01-28 15:25:00|2320.19|2317.79|2314.44|2312.04|2323.5|2321.1|2310.52|2308.12|0
1643383800000|2022-01-28 15:30:00|2315.17|2312.77|2305.98|2303.58|2319.33|2316.93|2304.64|2302.24|0
1643384100000|2022-01-28 15:35:00|2306.35|2303.95|2316.27|2313.87|2323.86|2321.46|2306.11|2303.71|0
1643384400000|2022-01-28 15:40:00|2316.64|2314.24|2304.65|2302.25|2316.64|2314.24|2302.31|2299.91|0
1643384700000|2022-01-28 15:45:00|2304.78|2302.38|2330.13|2327.73|2331.24|2328.84|2303.43|2301.03|0
1643385000000|2022-01-28 15:50:00|2330.26|2327.86|2339.57|2337.17|2339.57|2337.17|2327.43|2325.03|0
1643385300000|2022-01-28 15:55:00|2338.83|2336.43|2343.36|2340.96|2343.98|2341.58|2330.5|2328.1|0
1643385600000|2022-01-28 16:00:00|2344.96|2342.56|2332.46|2330.06|2346.18|2343.78|2332.46|2330.06|0
1643385900000|2022-01-28 16:05:00|2331.72|2329.32|2340.79|2338.39|2342.02|2339.62|2331.72|2329.32|0
1643386200000|2022-01-28 16:10:00|2340.66|2338.26|2351.58|2349.18|2352.31|2349.91|2340.06|2337.66|0
1643386500000|2022-01-28 16:15:00|2351.45|2349.05|2360.53|2358.13|2364.21|2361.81|2351.33|2348.93|0
1643386800000|2022-01-28 16:20:00|2362|2359.6|2360.11|2357.71|2363.47|2361.07|2356.19|2353.79|0
1643387100000|2022-01-28 16:25:00|2359.75|2357.35|2360.48|2358.08|2367.35|2364.95|2358.03|2355.63|0
1643387400000|2022-01-28 16:30:00|2361.46|2359.06|2359.99|2357.59|2362.44|2360.04|2353.24|2350.84|0
1643387700000|2022-01-28 16:35:00|2359.5|2357.1|2365.63|2363.23|2371.51|2369.11|2358.52|2356.12|0
1643388000000|2022-01-28 16:40:00|2365.01|2362.61|2364.16|2361.76|2367.22|2364.82|2361.46|2359.06|0
1643388300000|2022-01-28 16:45:00|2362.31|2359.91|2362.56|2360.16|2364.89|2362.49|2360.84|2358.44|0
1643388600000|2022-01-28 16:50:00|2362.19|2359.79|2366.97|2364.57|2367.34|2364.94|2360.97|2358.57|0
1643388900000|2022-01-28 16:55:00|2366.85|2364.45|2379.78|2377.38|2381.01|2378.61|2366.12|2363.72|0
1643389200000|2022-01-28 17:00:00|2379.9|2377.5|2382.27|2379.87|2382.64|2380.24|2375.04|2372.64|0
1643389500000|2022-01-28 17:05:00|2382.15|2379.75|2383.62|2381.22|2385.1|2382.7|2379.21|2376.81|0
1643389800000|2022-01-28 17:10:00|2383.13|2380.73|2375.29|2372.89|2384.23|2381.83|2371.86|2369.46|0
1643390100000|2022-01-28 17:15:00|2375.53|2373.13|2382.64|2380.24|2384.85|2382.45|2373.33|2370.93|0
1643390400000|2022-01-28 17:20:00|2382.15|2379.75|2370.63|2368.23|2382.15|2379.75|2367.8|2365.4|0
1643390700000|2022-01-28 17:25:00|2370.87|2368.47|2366.95|2364.55|2370.87|2368.47|2363.39|2360.99|0
1643391000000|2022-01-28 17:30:00|2365.6|2363.2|2365.22|2362.82|2368.67|2366.27|2363.27|2360.87|0
1643391300000|2022-01-28 17:35:00|2366.08|2363.68|2362.27|2359.87|2370.12|2367.72|2360.31|2357.91|0
1643391600000|2022-01-28 17:40:00|2361.91|2359.51|2369.14|2366.74|2369.14|2366.74|2361.54|2359.14|0
1643391900000|2022-01-28 17:45:00|2369.02|2366.62|2363.38|2360.98|2370.85|2368.45|2360.19|2357.79|0
1643392200000|2022-01-28 17:50:00|2363.13|2360.73|2354.81|2352.41|2363.38|2360.98|2352.36|2349.96|0
1643392500000|2022-01-28 17:55:00|2354.56|2352.16|2356.15|2353.75|2361.05|2358.65|2353.83|2351.43|0
1643392800000|2022-01-28 18:00:00|2356.03|2353.63|2363.39|2360.99|2367.06|2364.66|2355.42|2353.02|0
1643393100000|2022-01-28 18:05:00|2361.43|2359.03|2372.95|2370.55|2374.42|2372.02|2361.43|2359.03|0
1643393400000|2022-01-28 18:10:00|2373.19|2370.79|2372.46|2370.06|2375.15|2372.75|2371.23|2368.83|0
1643393700000|2022-01-28 18:15:00|2373.31|2370.91|2371.1|2368.7|2374.17|2371.77|2368.41|2366.01|0
1643394000000|2022-01-28 18:20:00|2369.76|2367.36|2365.59|2363.19|2370.49|2368.09|2360.69|2358.29|0
1643394300000|2022-01-28 18:25:00|2365.34|2362.94|2366.59|2364.19|2368.31|2365.91|2357.52|2355.12|0
1643394600000|2022-01-28 18:30:00|2367.33|2364.93|2372.84|2370.44|2377.13|2374.73|2367.33|2364.93|0
1643394900000|2022-01-28 18:35:00|2373.94|2371.54|2372.72|2370.32|2378.85|2376.45|2369.78|2367.38|0
1643395200000|2022-01-28 18:40:00|2372.96|2370.56|2372.72|2370.32|2374.19|2371.79|2368.06|2365.66|0
1643395500000|2022-01-28 18:45:00|2371.49|2369.09|2371.24|2368.84|2377.37|2374.97|2369.04|2366.64|0
1643395800000|2022-01-28 18:50:00|2370.75|2368.35|2375.41|2373.01|2378.72|2376.32|2369.77|2367.37|0
1643396100000|2022-01-28 18:55:00|2374.19|2371.79|2372.71|2370.31|2378.96|2376.56|2372.71|2370.31|0
1643396400000|2022-01-28 19:00:00|2373.2|2370.8|2367.81|2365.41|2381.54|2379.14|2367.81|2365.41|0
1643396700000|2022-01-28 19:05:00|2367.32|2364.92|2360.21|2357.81|2367.57|2365.17|2358.01|2355.61|0
1643397000000|2022-01-28 19:10:00|2360.09|2357.69|2351.15|2348.75|2360.95|2358.55|2350.9|2348.5|0
1643397300000|2022-01-28 19:15:00|2351.26|2348.86|2346.56|2344.16|2351.26|2348.86|2345.38|2342.98|0
1643397600000|2022-01-28 19:20:00|2346.31|2343.91|2335.17|2332.77|2346.31|2343.91|2335.17|2332.77|0
1643397900000|2022-01-28 19:25:00|2336.64|2334.24|2335.9|2333.5|2341.17|2338.77|2335.17|2332.77|0
1643398200000|2022-01-28 19:30:00|2336.27|2333.87|2335.17|2332.77|2341.78|2339.38|2329.65|2327.25|0
1643398500000|2022-01-28 19:35:00|2335.9|2333.5|2339.94|2337.54|2341.78|2339.38|2335.53|2333.13|0
1643398800000|2022-01-28 19:40:00|2341.29|2338.89|2355.26|2352.86|2356.24|2353.84|2341.29|2338.89|0
1643399100000|2022-01-28 19:45:00|2357.22|2354.82|2361.14|2358.74|2362.37|2359.97|2351.21|2348.81|0
1643399400000|2022-01-28 19:50:00|2361.5|2359.1|2360.65|2358.25|2365.55|2363.15|2356.24|2353.84|0
1643399700000|2022-01-28 19:55:00|2361.38|2358.98|2370.33|2367.93|2372.42|2370.02|2360.4|2358|0
1643400000000|2022-01-28 20:00:00|2370.7|2368.3|2373.68|2371.28|2375.85|2373.45|2368|2365.6|0
1643400300000|2022-01-28 20:05:00|2373.07|2370.67|2375.77|2373.37|2377.48|2375.08|2371.84|2369.44|0
1643400600000|2022-01-28 20:10:00|2376.26|2373.86|2370.86|2368.46|2376.26|2373.86|2366.32|2363.92|0
1643400900000|2022-01-28 20:15:00|2372.45|2370.05|2375.52|2373.12|2378.22|2375.82|2369.51|2367.11|0
1643401200000|2022-01-28 20:20:00|2375.64|2373.24|2385.58|2383.18|2386.31|2383.91|2373.07|2370.67|0
1643401500000|2022-01-28 20:25:00|2385.82|2383.42|2382.42|2380.02|2387.73|2385.33|2378.5|2376.1|0
1643401800000|2022-01-28 20:30:00|2381.93|2379.53|2390.96|2388.56|2393.16|2390.76|2369.92|2367.52|0
1643402100000|2022-01-28 20:35:00|2390.22|2387.82|2392.18|2389.78|2393.16|2390.76|2387.52|2385.12|0
1643402400000|2022-01-28 20:40:00|2391.94|2389.54|2399.05|2396.65|2400.28|2397.88|2391.56|2389.16|0
1643402700000|2022-01-28 20:45:00|2398.81|2396.41|2408.13|2405.73|2408.62|2406.22|2395.13|2392.73|0
1643403000000|2022-01-28 20:50:00|2408.62|2406.22|2416.72|2414.32|2417.46|2415.06|2408.38|2405.98|0
1643403300000|2022-01-28 20:55:00|2416.23|2413.83|2428.03|2425.63|2428.28|2425.88|2414.63|2412.23|0
1643403600000|2022-01-28 21:00:00|2428.77|2426.37|2427.17|2424.77|2430|2427.6|2421.9|2419.5|0
1643403900000|2022-01-28 21:05:00|2427.79|2425.39|2425.82|2423.42|2429.51|2427.11|2425.45|2423.05|0
1643404200000|2022-01-28 21:10:00|2426.19|2423.79|2417.23|2414.83|2426.19|2423.79|2417.23|2414.83|0
1643616300000|2022-01-31 08:05:00|2422.5|2420.1|2425.2|2422.8|2425.45|2423.05|2421.52|2419.12|0
1643616600000|2022-01-31 08:10:00|2425.69|2423.29|2425.94|2423.54|2429.74|2427.34|2425.2|2422.8|0
1643616900000|2022-01-31 08:15:00|2426.18|2423.78|2422.13|2419.73|2431.58|2429.18|2422.13|2419.73|0
1643617200000|2022-01-31 08:20:00|2422.37|2419.97|2424.22|2421.82|2428.39|2425.99|2419.56|2417.16|0
1643617500000|2022-01-31 08:25:00|2423.85|2421.45|2425.94|2423.54|2428.39|2425.99|2423.24|2420.84|0
1643617800000|2022-01-31 08:30:00|2425.69|2423.29|2427.41|2425.01|2428.02|2425.62|2424.46|2422.06|0
1643618100000|2022-01-31 08:35:00|2427.65|2425.25|2430.6|2428.2|2430.6|2428.2|2427.28|2424.88|0
1643618400000|2022-01-31 08:40:00|2430.72|2428.32|2432.32|2429.92|2432.32|2429.92|2428.63|2426.23|0
1643618700000|2022-01-31 08:45:00|2432.07|2429.67|2433.54|2431.14|2433.54|2431.14|2431.09|2428.69|0
1643619000000|2022-01-31 08:50:00|2433.3|2430.9|2436.24|2433.84|2436.98|2434.58|2431.58|2429.18|0
1643619300000|2022-01-31 08:55:00|2436.49|2434.09|2436.73|2434.33|2437.23|2434.83|2434.77|2432.37|0
1643619600000|2022-01-31 09:00:00|2436.98|2434.58|2438.7|2436.3|2439.43|2437.03|2435.26|2432.86|0
1643619900000|2022-01-31 09:05:00|2437.96|2435.56|2437.22|2434.82|2438.7|2436.3|2434.77|2432.37|0
1643620200000|2022-01-31 09:10:00|2437.47|2435.07|2439.19|2436.79|2439.19|2436.79|2435.75|2433.35|0
1643620500000|2022-01-31 09:15:00|2438.94|2436.54|2437.22|2434.82|2439.19|2436.79|2434.52|2432.12|0
1643620800000|2022-01-31 09:20:00|2436.98|2434.58|2435.75|2433.35|2437.96|2435.56|2434.28|2431.88|0
1643621100000|2022-01-31 09:25:00|2435.38|2432.98|2435.99|2433.59|2436.85|2434.45|2434.28|2431.88|0
1643621400000|2022-01-31 09:30:00|2436.24|2433.84|2435.62|2433.22|2437.09|2434.69|2433.29|2430.89|0
1643621700000|2022-01-31 09:35:00|2435.75|2433.35|2437.22|2434.82|2438.69|2436.29|2435.62|2433.22|0
1643622000000|2022-01-31 09:40:00|2436.97|2434.57|2433.78|2431.38|2438.69|2436.29|2433.78|2431.38|0
1643622300000|2022-01-31 09:45:00|2434.03|2431.63|2434.64|2432.24|2436.97|2434.57|2433.78|2431.38|0
1643622600000|2022-01-31 09:50:00|2434.52|2432.12|2428.87|2426.47|2435.01|2432.61|2427.64|2425.24|0
1643622900000|2022-01-31 09:55:00|2428.74|2426.34|2432.06|2429.66|2432.06|2429.66|2426.66|2424.26|0
1643623200000|2022-01-31 10:00:00|2432.31|2429.91|2432.92|2430.52|2433.04|2430.64|2429.61|2427.21|0
1643623500000|2022-01-31 10:05:00|2433.29|2430.89|2429.61|2427.21|2433.29|2430.89|2428.13|2425.73|0
1643623800000|2022-01-31 10:10:00|2429.36|2426.96|2428.38|2425.98|2429.48|2427.08|2424.45|2422.05|0
1643624100000|2022-01-31 10:15:00|2428.25|2425.85|2429.36|2426.96|2431.57|2429.17|2428.13|2425.73|0
1643624400000|2022-01-31 10:20:00|2428.99|2426.59|2427.27|2424.87|2430.34|2427.94|2424.45|2422.05|0
1643624700000|2022-01-31 10:25:00|2426.78|2424.38|2426.66|2424.26|2429.85|2427.45|2426.41|2424.01|0
1643625000000|2022-01-31 10:30:00|2426.41|2424.01|2426.17|2423.77|2427.51|2425.11|2422.97|2420.57|0
1643625300000|2022-01-31 10:35:00|2425.92|2423.52|2421.26|2418.86|2425.92|2423.52|2421.01|2418.61|0
1643625600000|2022-01-31 10:40:00|2421.13|2418.73|2424.94|2422.54|2426.66|2424.26|2420.03|2417.63|0
1643625900000|2022-01-31 10:45:00|2425.18|2422.78|2424.72|2422.32|2427.64|2425.24|2423.22|2420.82|0
1643626200000|2022-01-31 10:50:00|2424.36|2421.96|2424.11|2421.71|2426.56|2424.16|2422.39|2419.99|0
1643626500000|2022-01-31 10:55:00|2423.86|2421.46|2424.85|2422.45|2425.34|2422.94|2422.02|2419.62|0
1643626800000|2022-01-31 11:00:00|2423.37|2420.97|2421.16|2418.76|2427.3|2424.9|2420.18|2417.78|0
1643627100000|2022-01-31 11:05:00|2421.41|2419.01|2424.35|2421.95|2425.58|2423.18|2420.18|2417.78|0
1643627400000|2022-01-31 11:10:00|2424.11|2421.71|2418.95|2416.55|2425.94|2423.54|2418.71|2416.31|0
1643627700000|2022-01-31 11:15:00|2419.2|2416.8|2422.14|2419.74|2423.13|2420.73|2418.95|2416.55|0
1643628000000|2022-01-31 11:20:00|2420.92|2418.52|2419.44|2417.04|2423.86|2421.46|2419.44|2417.04|0
1643628300000|2022-01-31 11:25:00|2417.73|2415.33|2418.46|2416.06|2420.18|2417.78|2415.27|2412.87|0
1643628600000|2022-01-31 11:30:00|2417.97|2415.57|2419.93|2417.53|2420.3|2417.9|2416.5|2414.1|0
1643628900000|2022-01-31 11:35:00|2419.56|2417.16|2417.72|2415.32|2420.67|2418.27|2417.48|2415.08|0
1643629200000|2022-01-31 11:40:00|2418.46|2416.06|2416.01|2413.61|2420.05|2417.65|2416.01|2413.61|0
1643629500000|2022-01-31 11:45:00|2416.25|2413.85|2418.09|2415.69|2419.2|2416.8|2415.76|2413.36|0
1643629800000|2022-01-31 11:50:00|2417.84|2415.44|2418.46|2416.06|2421.03|2418.63|2417.72|2415.32|0
1643630100000|2022-01-31 11:55:00|2418.58|2416.18|2419.93|2417.53|2421.89|2419.49|2418.21|2415.81|0
1643630400000|2022-01-31 12:00:00|2419.68|2417.28|2413.79|2411.39|2421.65|2419.25|2413.79|2411.39|0
1643630700000|2022-01-31 12:05:00|2413.06|2410.66|2409.87|2407.47|2414.53|2412.13|2407.66|2405.26|0
1643631000000|2022-01-31 12:10:00|2409.74|2407.34|2408.15|2405.75|2413.06|2410.66|2408.02|2405.62|0
1643631300000|2022-01-31 12:15:00|2408.02|2405.62|2408.39|2405.99|2409.13|2406.73|2406.19|2403.79|0
1643631600000|2022-01-31 12:20:00|2409.38|2406.98|2403.49|2401.09|2409.38|2406.98|2400.66|2398.26|0
1643631900000|2022-01-31 12:25:00|2403.24|2400.84|2406.19|2403.79|2408.15|2405.75|2403.24|2400.84|0
1643632200000|2022-01-31 12:30:00|2405.7|2403.3|2410.11|2407.71|2410.6|2408.2|2404.71|2402.31|0
1643632500000|2022-01-31 12:35:00|2410.36|2407.96|2408.88|2406.48|2412.07|2409.67|2408.64|2406.24|0
1643632800000|2022-01-31 12:40:00|2408.76|2406.36|2409.86|2407.46|2409.86|2407.46|2405.57|2403.17|0
1643633100000|2022-01-31 12:45:00|2409.74|2407.34|2412.81|2410.41|2414.28|2411.88|2408.88|2406.48|0
1643633400000|2022-01-31 12:50:00|2412.07|2409.67|2411.83|2409.43|2414.52|2412.12|2410.6|2408.2|0
1643633700000|2022-01-31 12:55:00|2412.07|2409.67|2415.51|2413.11|2415.51|2413.11|2411.09|2408.69|0
1643634000000|2022-01-31 13:00:00|2416.49|2414.09|2410.47|2408.07|2416.98|2414.58|2410.47|2408.07|0
1643634300000|2022-01-31 13:05:00|2410.6|2408.2|2408.63|2406.23|2410.6|2408.2|2406.18|2403.78|0
1643634600000|2022-01-31 13:10:00|2409.37|2406.97|2413.79|2411.39|2414.03|2411.63|2409.37|2406.97|0
1643634900000|2022-01-31 13:15:00|2414.03|2411.63|2409.98|2407.58|2415.26|2412.86|2409.98|2407.58|0
1643635200000|2022-01-31 13:20:00|2409.86|2407.46|2410.59|2408.19|2412.56|2410.16|2409.37|2406.97|0
1643635500000|2022-01-31 13:25:00|2410.84|2408.44|2411.58|2409.18|2411.58|2409.18|2408.99|2406.59|0
1643635800000|2022-01-31 13:30:00|2412.31|2409.91|2420.41|2418.01|2421.14|2418.74|2410.84|2408.44|0
1643636100000|2022-01-31 13:35:00|2419.92|2417.52|2419.18|2416.78|2422.13|2419.73|2418.32|2415.92|0
1643636400000|2022-01-31 13:40:00|2419.43|2417.03|2417.95|2415.55|2421.39|2418.99|2416.73|2414.33|0
1643636700000|2022-01-31 13:45:00|2418.2|2415.8|2417.95|2415.55|2419.67|2417.27|2414.27|2411.87|0
1643637000000|2022-01-31 13:50:00|2418.2|2415.8|2418.07|2415.67|2420.9|2418.5|2417.71|2415.31|0
1643637300000|2022-01-31 13:55:00|2418.44|2416.04|2418.44|2416.04|2421.39|2418.99|2417.22|2414.82|0
1643637600000|2022-01-31 14:00:00|2418.93|2416.53|2419.42|2417.02|2419.67|2417.27|2415.5|2413.1|0
1643637900000|2022-01-31 14:05:00|2419.67|2417.27|2421.39|2418.99|2422.61|2420.21|2419.18|2416.78|0
1643638200000|2022-01-31 14:10:00|2420.89|2418.49|2417.7|2415.3|2421.39|2418.99|2417.7|2415.3|0
1643638500000|2022-01-31 14:15:00|2417.46|2415.06|2416.48|2414.08|2419.42|2417.02|2416.48|2414.08|0
1643638800000|2022-01-31 14:20:00|2416.23|2413.83|2415.98|2413.58|2417.46|2415.06|2413.78|2411.38|0
1643639100000|2022-01-31 14:25:00|2416.23|2413.83|2420.52|2418.12|2420.89|2418.49|2416.23|2413.83|0
1643639400000|2022-01-31 14:30:00|2418.44|2416.04|2424.82|2422.42|2424.82|2422.42|2408.13|2405.73|0
1643639700000|2022-01-31 14:35:00|2425.06|2422.66|2428.5|2426.1|2429.73|2427.33|2423.35|2420.95|0
1643640000000|2022-01-31 14:40:00|2428.75|2426.35|2429.97|2427.57|2433.41|2431.01|2428.5|2426.1|0
1643640300000|2022-01-31 14:45:00|2430.34|2427.94|2425.18|2422.78|2432.43|2430.03|2424.57|2422.17|0
1643640600000|2022-01-31 14:50:00|2425.55|2423.15|2436.65|2434.25|2438.56|2436.16|2424.57|2422.17|0
1643640900000|2022-01-31 14:55:00|2437.14|2434.74|2442.63|2440.23|2442.63|2440.23|2435.02|2432.62|0
1643641200000|2022-01-31 15:00:00|2442.38|2439.98|2448.7|2446.3|2451.22|2448.82|2442.14|2439.74|0
1643641500000|2022-01-31 15:05:00|2448.57|2446.17|2457.54|2455.14|2457.54|2455.14|2445.51|2443.11|0
1643641800000|2022-01-31 15:10:00|2458.04|2455.64|2455.82|2453.42|2459.02|2456.62|2453.37|2450.97|0
1643642100000|2022-01-31 15:15:00|2456.07|2453.67|2455.94|2453.54|2461.47|2459.07|2454.71|2452.31|0
1643642400000|2022-01-31 15:20:00|2456.43|2454.03|2463.16|2460.76|2466.29|2463.89|2455.33|2452.93|0
1643642700000|2022-01-31 15:25:00|2463.41|2461.01|2453.17|2450.77|2464.39|2461.99|2452.92|2450.52|0
1643643000000|2022-01-31 15:30:00|2452.92|2450.52|2456.97|2454.57|2458.57|2456.17|2450.47|2448.07|0
1643643300000|2022-01-31 15:35:00|2457.09|2454.69|2453.22|2450.82|2460.29|2457.89|2452.84|2450.44|0
1643643600000|2022-01-31 15:40:00|2452.23|2449.83|2456.16|2453.76|2456.41|2454.01|2449.29|2446.89|0
1643643900000|2022-01-31 15:45:00|2455.43|2453.03|2452.6|2450.2|2455.43|2453.03|2448.06|2445.66|0
1643644200000|2022-01-31 15:50:00|2452.48|2450.08|2460.58|2458.18|2462.79|2460.39|2451.99|2449.59|0
1643644500000|2022-01-31 15:55:00|2461.07|2458.67|2460.48|2458.08|2461.93|2459.53|2454.34|2451.94|0
1643644800000|2022-01-31 16:00:00|2459.99|2457.59|2461.58|2459.18|2463.68|2461.28|2459.99|2457.59|0
1643645100000|2022-01-31 16:05:00|2462.2|2459.8|2457.04|2454.64|2462.45|2460.05|2457.04|2454.64|0
1643645400000|2022-01-31 16:10:00|2456.55|2454.15|2458.14|2455.74|2458.88|2456.48|2450.66|2448.26|0
1643645700000|2022-01-31 16:15:00|2457.54|2455.14|2452.62|2450.22|2458.52|2456.12|2451.89|2449.49|0
1643646000000|2022-01-31 16:20:00|2452.74|2450.34|2450.44|2448.04|2456.06|2453.66|2448.96|2446.56|0
1643646300000|2022-01-31 16:25:00|2450.19|2447.79|2450.84|2448.44|2454.52|2452.12|2448.87|2446.47|0
1643646600000|2022-01-31 16:30:00|2450.59|2448.19|2460.66|2458.26|2462.13|2459.73|2448.38|2445.98|0
1643646900000|2022-01-31 16:35:00|2460.41|2458.01|2457.96|2455.56|2462.13|2459.73|2456.73|2454.33|0
1643647200000|2022-01-31 16:40:00|2459.19|2456.79|2462.13|2459.73|2462.25|2459.85|2456.85|2454.45|0
1643647500000|2022-01-31 16:45:00|2460.9|2458.5|2466.55|2464.15|2466.8|2464.4|2459.43|2457.03|0
1643647800000|2022-01-31 16:50:00|2466.06|2463.66|2475.4|2473|2475.4|2473|2465.57|2463.17|0
1643648100000|2022-01-31 16:55:00|2475.15|2472.75|2475.64|2473.24|2476.38|2473.98|2474.66|2472.26|0
1643648400000|2022-01-31 17:00:00|2475.89|2473.49|2473.68|2471.28|2476.14|2473.74|2471.22|2468.82|0
1643648700000|2022-01-31 17:05:00|2474.17|2471.77|2469.01|2466.61|2475.64|2473.24|2469.01|2466.61|0
1643649000000|2022-01-31 17:10:00|2469.5|2467.1|2469.5|2467.1|2472.94|2470.54|2468.27|2465.87|0
1643649300000|2022-01-31 17:15:00|2469.74|2467.34|2476.6|2474.2|2478.1|2475.7|2468.76|2466.36|0
1643649600000|2022-01-31 17:20:00|2475.87|2473.47|2468.86|2466.46|2476.11|2473.71|2466.77|2464.37|0
1643649900000|2022-01-31 17:25:00|2468.74|2466.34|2471.69|2469.29|2472.67|2470.27|2465.79|2463.39|0
1643650200000|2022-01-31 17:30:00|2472.18|2469.78|2469.48|2467.08|2474.39|2471.99|2468.37|2465.97|0
1643650500000|2022-01-31 17:35:00|2469.72|2467.32|2473.9|2471.5|2474.14|2471.74|2468.49|2466.09|0
1643650800000|2022-01-31 17:40:00|2474.02|2471.62|2473.65|2471.25|2476.11|2473.71|2472.18|2469.78|0
1643651100000|2022-01-31 17:45:00|2474.14|2471.74|2481.02|2478.62|2481.02|2478.62|2474.14|2471.74|0
1643651400000|2022-01-31 17:50:00|2480.78|2478.38|2481.76|2479.36|2482.01|2479.61|2478.07|2475.67|0
1643651700000|2022-01-31 17:55:00|2482.01|2479.61|2482.5|2480.1|2484.46|2482.06|2481.51|2479.11|0
1643652000000|2022-01-31 18:00:00|2482.25|2479.85|2479.3|2476.9|2482.25|2479.85|2477.34|2474.94|0
1643652300000|2022-01-31 18:05:00|2479.06|2476.66|2480.28|2477.88|2481.51|2479.11|2477.83|2475.43|0
1643652600000|2022-01-31 18:10:00|2480.04|2477.64|2480.53|2478.13|2480.89|2478.49|2475.86|2473.46|0
1643652900000|2022-01-31 18:15:00|2480.78|2478.38|2482.74|2480.34|2482.99|2480.59|2477.33|2474.93|0
1643653200000|2022-01-31 18:20:00|2483.23|2480.83|2483.48|2481.08|2484.46|2482.06|2481.51|2479.11|0
1643653500000|2022-01-31 18:25:00|2483.72|2481.32|2477.82|2475.42|2485.2|2482.8|2477.82|2475.42|0
1643653800000|2022-01-31 18:30:00|2478.19|2475.79|2476.59|2474.19|2479.79|2477.39|2475.37|2472.97|0
1643654100000|2022-01-31 18:35:00|2477.2|2474.8|2481.02|2478.62|2483.72|2481.32|2474.87|2472.47|0
1643654400000|2022-01-31 18:40:00|2480.77|2478.37|2478.31|2475.91|2484.95|2482.55|2478.31|2475.91|0
1643654700000|2022-01-31 18:45:00|2478.07|2475.67|2481.51|2479.11|2482|2479.6|2478.07|2475.67|0
1643655000000|2022-01-31 18:50:00|2481.38|2478.98|2480.03|2477.63|2482.49|2480.09|2478.8|2476.4|0
1643655300000|2022-01-31 18:55:00|2480.28|2477.88|2482.24|2479.84|2482.49|2480.09|2479.54|2477.14|0
1643655600000|2022-01-31 19:00:00|2482.98|2480.58|2483.23|2480.83|2484.46|2482.06|2481.26|2478.86|0
1643655900000|2022-01-31 19:05:00|2482.49|2480.09|2488.51|2486.11|2490.36|2487.96|2482.49|2480.09|0
1643656200000|2022-01-31 19:10:00|2488.39|2485.99|2487.73|2485.33|2490.24|2487.84|2486.74|2484.34|0
1643656500000|2022-01-31 19:15:00|2487.24|2484.84|2489.2|2486.8|2490.18|2487.78|2486.74|2484.34|0
1643656800000|2022-01-31 19:20:00|2488.71|2486.31|2490.92|2488.52|2492.15|2489.75|2486.5|2484.1|0
1643657100000|2022-01-31 19:25:00|2490.68|2488.28|2492.64|2490.24|2492.89|2490.49|2489.2|2486.8|0
1643657400000|2022-01-31 19:30:00|2492.89|2490.49|2491.9|2489.5|2492.89|2490.49|2489.69|2487.29|0
1643657700000|2022-01-31 19:35:00|2492.15|2489.75|2490.92|2488.52|2492.89|2490.49|2490.18|2487.78|0
1643658000000|2022-01-31 19:40:00|2491.41|2489.01|2491.9|2489.5|2492.15|2489.75|2490.18|2487.78|0
1643658300000|2022-01-31 19:45:00|2492.15|2489.75|2489.2|2486.8|2492.64|2490.24|2487.97|2485.57|0
1643658600000|2022-01-31 19:50:00|2489.44|2487.04|2488.21|2485.81|2490.67|2488.27|2487.23|2484.83|0
1643658900000|2022-01-31 19:55:00|2488.46|2486.06|2489.93|2487.53|2491.9|2489.5|2488.46|2486.06|0
1643659200000|2022-01-31 20:00:00|2489.81|2487.41|2490.67|2488.27|2491.9|2489.5|2488.7|2486.3|0
1643659500000|2022-01-31 20:05:00|2490.43|2488.03|2481.33|2478.93|2491.41|2489.01|2481.33|2478.93|0
1643659800000|2022-01-31 20:10:00|2482.07|2479.67|2471.25|2468.85|2483.3|2480.9|2469.78|2467.38|0
1643660100000|2022-01-31 20:15:00|2470.52|2468.12|2469.29|2466.89|2475.19|2472.79|2466.83|2464.43|0
1643660400000|2022-01-31 20:20:00|2468.8|2466.4|2481.6|2479.2|2482.83|2480.43|2468.8|2466.4|0
1643660700000|2022-01-31 20:25:00|2481.36|2478.96|2481.23|2478.83|2485.04|2482.64|2478.77|2476.37|0
1643661000000|2022-01-31 20:30:00|2481.48|2479.08|2493.4|2491|2493.65|2491.25|2476.93|2474.53|0
1643661300000|2022-01-31 20:35:00|2492.91|2490.51|2489.83|2487.43|2494.14|2491.74|2486.54|2484.14|0
1643661600000|2022-01-31 20:40:00|2489.59|2487.19|2490.57|2488.17|2492.53|2490.13|2486.88|2484.48|0
1643661900000|2022-01-31 20:45:00|2491.31|2488.91|2498.92|2496.52|2498.92|2496.52|2489.34|2486.94|0
1643662200000|2022-01-31 20:50:00|2498.68|2496.28|2509.25|2506.85|2510.48|2508.08|2498.68|2496.28|0
1643662500000|2022-01-31 20:55:00|2509.5|2507.1|2507.44|2505.04|2511.25|2508.85|2504.61|2502.21|0
1643662800000|2022-01-31 21:00:00|2505.35|2502.95|2498.22|2495.82|2505.35|2502.95|2496.25|2493.85|0
1643663100000|2022-01-31 21:05:00|2497.97|2495.57|2501.91|2499.51|2502.4|2500|2497.73|2495.33|0
1643663400000|2022-01-31 21:10:00|2502.15|2499.75|2495.52|2493.12|2502.65|2500.25|2494.78|2492.38|0
1643663700000|2022-01-31 21:15:00|2495.96|2493.16|2496.82|2494.02|2497.93|2495.13|2495.72|2492.92|0
1643664000000|2022-01-31 21:20:00|2496.94|2494.14|2497.19|2494.39|2497.93|2495.13|2495.96|2493.16|0
1643664300000|2022-01-31 21:25:00|2497.43|2494.63|2497.68|2494.88|2498.17|2495.37|2496.7|2493.9|0
1643664600000|2022-01-31 21:30:00|2497.55|2494.75|2496.94|2494.14|2497.93|2495.13|2496.7|2493.9|0
1643664900000|2022-01-31 21:35:00|2496.81|2494.01|2496.2|2493.4|2499.15|2496.35|2495.96|2493.16|0
1643665200000|2022-01-31 21:40:00|2495.96|2493.16|2496.2|2493.4|2497.19|2494.39|2495.71|2492.91|0
1643665500000|2022-01-31 21:45:00|2496.45|2493.65|2495.71|2492.91|2496.94|2494.14|2495.22|2492.42|0
1643665800000|2022-01-31 21:50:00|2495.58|2492.78|2494.73|2491.93|2495.71|2492.91|2494.73|2491.93|0
1643666100000|2022-01-31 21:55:00|2494.97|2492.17|2496.25|2493.45|2496.32|2493.52|2494.73|2491.93|0
1643666400000|2022-01-31 22:00:00|2495.62|2492.82|2495.59|2492.79|2496.72|2493.92|2495.56|2492.76|0
1643666700000|2022-01-31 22:05:00|2495.45|2492.65|2495.35|2492.55|2495.59|2492.79|2495.16|2492.36|0
1643667000000|2022-01-31 22:10:00|2495.27|2492.47|2495.52|2492.72|2495.92|2493.12|2495.09|2492.29|0
1643667300000|2022-01-31 22:15:00|2495.56|2492.76|2495.77|2492.97|2495.77|2492.97|2495.56|2492.76|0
1643667600000|2022-01-31 22:20:00|2495.87|2493.07|2496.06|2493.26|2496.31|2493.51|2495.74|2492.94|0
1643667900000|2022-01-31 22:25:00|2495.67|2492.87|2496.23|2493.43|2496.23|2493.43|2495.63|2492.83|0
1643668200000|2022-01-31 22:30:00|2496.34|2493.54|2496.66|2493.86|2497.02|2494.22|2495.91|2493.11|0
1643668500000|2022-01-31 22:35:00|2497.05|2494.25|2498.35|2495.55|2498.35|2495.55|2496.81|2494.01|0
1643668800000|2022-01-31 22:40:00|2498.57|2495.77|2498.1|2495.3|2498.57|2495.77|2497.52|2494.72|0
1643669100000|2022-01-31 22:45:00|2498|2495.2|2498.02|2495.22|2498.6|2495.8|2497.89|2495.09|0
1643669400000|2022-01-31 22:50:00|2498.06|2495.26|2497.51|2494.71|2498.28|2495.48|2497.51|2494.71|0
1643669700000|2022-01-31 22:55:00|2497.44|2494.64|2497.06|2494.26|2497.51|2494.71|2496.95|2494.15|0
1643670000000|2022-01-31 23:00:00|2497.54|2494.74|2497.3|2494.5|2500.62|2497.82|2496.8|2494|0
1643670300000|2022-01-31 23:05:00|2497.18|2494.38|2500.37|2497.57|2500.86|2498.06|2495.82|2493.02|0
1643670600000|2022-01-31 23:10:00|2500.62|2497.82|2495.95|2493.15|2501.11|2498.31|2495.7|2492.9|0
1643670900000|2022-01-31 23:15:00|2496.19|2493.39|2496.56|2493.76|2498.16|2495.36|2496.19|2493.39|0
1643671200000|2022-01-31 23:20:00|2496.68|2493.88|2498.16|2495.36|2499.39|2496.59|2496.68|2493.88|0
1643671500000|2022-01-31 23:25:00|2498.4|2495.6|2496.44|2493.64|2499.88|2497.08|2495.7|2492.9|0
1643671800000|2022-01-31 23:30:00|2496.55|2493.75|2495.21|2492.41|2497.67|2494.87|2493.49|2490.69|0
1643672100000|2022-01-31 23:35:00|2494.59|2491.79|2497.17|2494.37|2497.42|2494.62|2494.47|2491.67|0
1643672400000|2022-01-31 23:40:00|2497.66|2494.86|2497.91|2495.11|2497.91|2495.11|2495.7|2492.9|0
1643672700000|2022-01-31 23:45:00|2497.66|2494.86|2497.66|2494.86|2497.91|2495.11|2497.17|2494.37|0
1643673000000|2022-01-31 23:50:00|2497.54|2494.74|2497.42|2494.62|2498.65|2495.85|2496.93|2494.13|0
1643673300000|2022-01-31 23:55:00|2497.53|2494.73|2497.66|2494.86|2498.15|2495.35|2496.68|2493.88|0
1643673600000|2022-02-01 00:00:00|2497.91|2495.11|2497.29|2494.49|2498.4|2495.6|2497.17|2494.37|0
1643673900000|2022-02-01 00:05:00|2497.42|2494.62|2496.43|2493.63|2498.4|2495.6|2496.19|2493.39|0
1643674200000|2022-02-01 00:10:00|2496.68|2493.88|2496.92|2494.12|2497.66|2494.86|2495.94|2493.14|0
1643674500000|2022-02-01 00:15:00|2496.68|2493.88|2496.92|2494.12|2498.64|2495.84|2496.68|2493.88|0
1643674800000|2022-02-01 00:20:00|2497.04|2494.24|2498.15|2495.35|2498.15|2495.35|2496.43|2493.63|0
1643675100000|2022-02-01 00:25:00|2497.91|2495.11|2497.9|2495.1|2498.4|2495.6|2497.41|2494.61|0
1643675400000|2022-02-01 00:30:00|2497.78|2494.98|2497.28|2494.48|2498.15|2495.35|2496.67|2493.87|0
1643675700000|2022-02-01 00:35:00|2497.41|2494.61|2497.41|2494.61|2498.15|2495.35|2496.67|2493.87|0
1643676000000|2022-02-01 00:40:00|2497.28|2494.48|2496.92|2494.12|2497.78|2494.98|2496.67|2493.87|0
1643676300000|2022-02-01 00:45:00|2497.17|2494.37|2499.25|2496.45|2499.87|2497.07|2497.17|2494.37|0
1643676600000|2022-02-01 00:50:00|2499.38|2496.58|2498.15|2495.35|2500.61|2497.81|2498.15|2495.35|0
1643676900000|2022-02-01 00:55:00|2498.64|2495.84|2498.88|2496.08|2499.38|2496.58|2498.39|2495.59|0
1643677200000|2022-02-01 01:00:00|2498.76|2495.96|2497.9|2495.1|2499.13|2496.33|2496.67|2493.87|0
1643677500000|2022-02-01 01:05:00|2498.02|2495.22|2496.18|2493.38|2498.15|2495.35|2496.18|2493.38|0
1643677800000|2022-02-01 01:10:00|2496.42|2493.62|2497.53|2494.73|2498.02|2495.22|2496.18|2493.38|0
1643678100000|2022-02-01 01:15:00|2497.41|2494.61|2497.9|2495.1|2498.39|2495.59|2497.16|2494.36|0
1643678400000|2022-02-01 01:20:00|2497.77|2494.97|2494.95|2492.15|2498.14|2495.34|2494.21|2491.41|0
1643678700000|2022-02-01 01:25:00|2494.7|2491.9|2493.72|2490.92|2494.95|2492.15|2491.75|2488.95|0
1643679000000|2022-02-01 01:30:00|2493.96|2491.16|2493.59|2490.79|2494.21|2491.41|2491.01|2488.21|0
1643679300000|2022-02-01 01:35:00|2493.96|2491.16|2493.72|2490.92|2494.21|2491.41|2492.49|2489.69|0
1643679600000|2022-02-01 01:40:00|2493.34|2490.54|2491.5|2488.7|2494.21|2491.41|2491.5|2488.7|0
1643679900000|2022-02-01 01:45:00|2491.62|2488.82|2490.03|2487.23|2492.24|2489.44|2488.06|2485.26|0
1643680200000|2022-02-01 01:50:00|2489.78|2486.98|2484.87|2482.07|2490.03|2487.23|2484.87|2482.07|0
1643680500000|2022-02-01 01:55:00|2484.62|2481.82|2486.34|2483.54|2486.59|2483.79|2484.62|2481.82|0
1643680800000|2022-02-01 02:00:00|2486.1|2483.3|2485.85|2483.05|2487.82|2485.02|2485.6|2482.8|0
1643681100000|2022-02-01 02:05:00|2486.1|2483.3|2485.6|2482.8|2486.34|2483.54|2483.88|2481.08|0
1643681400000|2022-02-01 02:10:00|2485.48|2482.68|2487.57|2484.77|2487.57|2484.77|2485.36|2482.56|0
1643681700000|2022-02-01 02:15:00|2487.32|2484.52|2488.55|2485.75|2489.53|2486.73|2487.32|2484.52|0
1643682000000|2022-02-01 02:20:00|2488.31|2485.51|2489.04|2486.24|2489.04|2486.24|2487.57|2484.77|0
1643682300000|2022-02-01 02:25:00|2489.16|2486.36|2489.29|2486.49|2490.39|2487.59|2489.04|2486.24|0
1643682600000|2022-02-01 02:30:00|2489.04|2486.24|2488.06|2485.26|2489.53|2486.73|2487.32|2484.52|0
1643682900000|2022-02-01 02:35:00|2487.81|2485.01|2490.14|2487.34|2490.39|2487.59|2485.6|2482.8|0
1643683200000|2022-02-01 02:40:00|2490.02|2487.22|2488.91|2486.11|2490.27|2487.47|2487.81|2485.01|0
1643683500000|2022-02-01 02:45:00|2488.55|2485.75|2489.78|2486.98|2489.78|2486.98|2487.68|2484.88|0
1643683800000|2022-02-01 02:50:00|2489.53|2486.73|2487.56|2484.76|2489.53|2486.73|2487.32|2484.52|0
1643684100000|2022-02-01 02:55:00|2487.32|2484.52|2488.55|2485.75|2488.55|2485.75|2487.07|2484.27|0
1643684400000|2022-02-01 03:00:00|2488.79|2485.99|2487.81|2485.01|2489.04|2486.24|2487.32|2484.52|0
1643684700000|2022-02-01 03:05:00|2487.93|2485.13|2487.81|2485.01|2489.28|2486.48|2487.56|2484.76|0
1643685000000|2022-02-01 03:10:00|2488.05|2485.25|2488.3|2485.5|2489.04|2486.24|2487.32|2484.52|0
1643685300000|2022-02-01 03:15:00|2488.54|2485.74|2489.53|2486.73|2489.53|2486.73|2488.05|2485.25|0
1643685600000|2022-02-01 03:20:00|2491.25|2488.45|2493.95|2491.15|2494.44|2491.64|2491|2488.2|0
1643685900000|2022-02-01 03:25:00|2493.7|2490.9|2491.98|2489.18|2495.42|2492.62|2490.75|2487.95|0
1643686200000|2022-02-01 03:30:00|2492.1|2489.3|2491.36|2488.56|2493.46|2490.66|2490.87|2488.07|0
1643686500000|2022-02-01 03:35:00|2491.49|2488.69|2491.98|2489.18|2492.72|2489.92|2489.28|2486.48|0
1643686800000|2022-02-01 03:40:00|2492.23|2489.43|2491.98|2489.18|2492.47|2489.67|2491|2488.2|0
1643687100000|2022-02-01 03:45:00|2492.1|2489.3|2492.47|2489.67|2492.84|2490.04|2491.85|2489.05|0
1643687400000|2022-02-01 03:50:00|2492.59|2489.79|2494.93|2492.13|2495.29|2492.49|2492.47|2489.67|0
1643687700000|2022-02-01 03:55:00|2495.18|2492.38|2495.91|2493.11|2496.4|2493.6|2494.68|2491.88|0
1643688000000|2022-02-01 04:00:00|2496.16|2493.36|2494.93|2492.13|2496.4|2493.6|2494.93|2492.13|0
1643688300000|2022-02-01 04:05:00|2494.68|2491.88|2493.21|2490.41|2495.67|2492.87|2492.96|2490.16|0
1643688600000|2022-02-01 04:10:00|2493.08|2490.28|2493.7|2490.9|2494.68|2491.88|2492.72|2489.92|0
1643688900000|2022-02-01 04:15:00|2493.82|2491.02|2495.54|2492.74|2495.91|2493.11|2493.7|2490.9|0
1643689200000|2022-02-01 04:20:00|2495.42|2492.62|2496.89|2494.09|2497.14|2494.34|2495.42|2492.62|0
1643689500000|2022-02-01 04:25:00|2497.14|2494.34|2496.27|2493.47|2497.14|2494.34|2495.66|2492.86|0
1643689800000|2022-02-01 04:30:00|2496.15|2493.35|2495.17|2492.37|2496.89|2494.09|2495.17|2492.37|0
1643690100000|2022-02-01 04:35:00|2494.93|2492.13|2495.42|2492.62|2496.15|2493.35|2494.68|2491.88|0
1643690400000|2022-02-01 04:40:00|2495.17|2492.37|2494.92|2492.12|2495.42|2492.62|2494.19|2491.39|0
1643690700000|2022-02-01 04:45:00|2494.8|2492|2493.45|2490.65|2494.92|2492.12|2493.45|2490.65|0
1643691000000|2022-02-01 04:50:00|2493.81|2491.01|2495.29|2492.49|2495.66|2492.86|2493.2|2490.4|0
1643691300000|2022-02-01 04:55:00|2495.41|2492.61|2496|2493.2|2496.54|2493.74|2494.06|2491.26|0
1643691600000|2022-02-01 05:00:00|2495.75|2492.95|2496.29|2493.49|2497.65|2494.85|2495.51|2492.71|0
1643691900000|2022-02-01 05:05:00|2496.42|2493.62|2493.96|2491.16|2496.42|2493.62|2493.96|2491.16|0
1643692200000|2022-02-01 05:10:00|2494.2|2491.4|2495.68|2492.88|2495.8|2493|2493.96|2491.16|0
1643692500000|2022-02-01 05:15:00|2495.43|2492.63|2494.94|2492.14|2495.8|2493|2494.94|2492.14|0
1643692800000|2022-02-01 05:20:00|2495.19|2492.39|2495.55|2492.75|2496.42|2493.62|2495.19|2492.39|0
1643693100000|2022-02-01 05:25:00|2495.68|2492.88|2495.06|2492.26|2495.68|2492.88|2494.94|2492.14|0
1643693400000|2022-02-01 05:30:00|2494.94|2492.14|2496.17|2493.37|2496.42|2493.62|2494.69|2491.89|0
1643693700000|2022-02-01 05:35:00|2496.42|2493.62|2496.17|2493.37|2496.42|2493.62|2495.19|2492.39|0
1643694000000|2022-02-01 05:40:00|2495.92|2493.12|2495.68|2492.88|2496.17|2493.37|2495.18|2492.38|0
1643694300000|2022-02-01 05:45:00|2495.43|2492.63|2495.55|2492.75|2496.41|2493.61|2495.43|2492.63|0
1643694600000|2022-02-01 05:50:00|2495.68|2492.88|2496.91|2494.11|2497.4|2494.6|2495.68|2492.88|0
1643694900000|2022-02-01 05:55:00|2496.66|2493.86|2498.14|2495.34|2498.87|2496.07|2496.66|2493.86|0
1643695200000|2022-02-01 06:00:00|2497.15|2494.35|2498.74|2495.94|2500.84|2498.04|2497.15|2494.35|0
1643695500000|2022-02-01 06:05:00|2498.87|2496.07|2498.38|2495.58|2499.12|2496.32|2498.13|2495.33|0
1643695800000|2022-02-01 06:10:00|2498.13|2495.33|2495.67|2492.87|2498.38|2495.58|2494.69|2491.89|0
1643696100000|2022-02-01 06:15:00|2495.92|2493.12|2494.93|2492.13|2496.16|2493.36|2493.82|2491.02|0
1643696400000|2022-02-01 06:20:00|2495.05|2492.25|2494.69|2491.89|2495.67|2492.87|2494.07|2491.27|0
1643696700000|2022-02-01 06:25:00|2494.81|2492.01|2494.44|2491.64|2495.92|2493.12|2494.44|2491.64|0
1643697000000|2022-02-01 06:30:00|2494.69|2491.89|2493.95|2491.15|2495.18|2492.38|2493.46|2490.66|0
1643697300000|2022-02-01 06:35:00|2494.19|2491.39|2496.16|2493.36|2496.16|2493.36|2493.7|2490.9|0
1643697600000|2022-02-01 06:40:00|2496.28|2493.48|2496.16|2493.36|2496.41|2493.61|2495.42|2492.62|0
1643697900000|2022-02-01 06:45:00|2496.03|2493.23|2495.67|2492.87|2496.53|2493.73|2495.42|2492.62|0
1643698200000|2022-02-01 06:50:00|2495.79|2492.99|2497.26|2494.46|2497.39|2494.59|2495.42|2492.62|0
1643698500000|2022-02-01 06:55:00|2497.39|2494.59|2497.64|2494.84|2497.88|2495.08|2496.16|2493.36|0
1643698800000|2022-02-01 07:00:00|2498.13|2495.33|2499.36|2496.56|2501.33|2498.53|2496.41|2493.61|0
1643699100000|2022-02-01 07:05:00|2499.11|2496.31|2502.18|2499.38|2502.31|2499.51|2499.11|2496.31|0
1643699400000|2022-02-01 07:10:00|2502.31|2499.51|2506.74|2503.94|2507.97|2505.17|2502.31|2499.51|0
1643699700000|2022-02-01 07:15:00|2506.49|2503.69|2507.72|2504.92|2508.22|2505.42|2506|2503.2|0
1643700000000|2022-02-01 07:20:00|2507.48|2504.68|2508.09|2505.29|2508.33|2505.53|2506|2503.2|0
1643700300000|2022-02-01 07:25:00|2507.72|2504.92|2507.23|2504.43|2508.83|2506.03|2506.74|2503.94|0
1643700600000|2022-02-01 07:30:00|2507.1|2504.3|2506.49|2503.69|2507.72|2504.92|2506|2503.2|0
1643700900000|2022-02-01 07:35:00|2506.74|2503.94|2506.49|2503.69|2507.1|2504.3|2506|2503.2|0
1643701200000|2022-02-01 07:40:00|2506.74|2503.94|2505.75|2502.95|2507.23|2504.43|2505.51|2502.71|0
1643701500000|2022-02-01 07:45:00|2506|2503.2|2507.23|2504.43|2508.33|2505.53|2503.54|2500.74|0
1643701800000|2022-02-01 07:50:00|2507.47|2504.67|2501.44|2498.64|2507.47|2504.67|2500.58|2497.78|0
1643702100000|2022-02-01 07:55:00|2501.69|2498.89|2503.04|2500.24|2503.29|2500.49|2501.32|2498.52|0
1643702400000|2022-02-01 08:00:00|2502.3|2499.5|2506.73|2503.93|2507.23|2504.43|2499.6|2496.8|0
1643702700000|2022-02-01 08:05:00|2506.78|2504.38|2513.3|2510.9|2513.43|2511.03|2505.42|2503.02|0
1643703000000|2022-02-01 08:10:00|2513.42|2511.02|2515.04|2512.64|2516.25|2513.85|2513.3|2510.9|0
1643703300000|2022-02-01 08:15:00|2515.16|2512.76|2512.41|2510.01|2516.02|2513.62|2510.19|2507.79|0
1643703600000|2022-02-01 08:20:00|2512.65|2510.25|2513.64|2511.24|2516.84|2514.44|2512.65|2510.25|0
1643703900000|2022-02-01 08:25:00|2513.39|2510.99|2513.14|2510.74|2515.11|2512.71|2510.68|2508.28|0
1643704200000|2022-02-01 08:30:00|2513.39|2510.99|2513.39|2510.99|2515.72|2513.32|2511.67|2509.27|0
1643704500000|2022-02-01 08:35:00|2512.77|2510.37|2510.68|2508.28|2513.88|2511.48|2510.19|2507.79|0
1643704800000|2022-02-01 08:40:00|2510.55|2508.15|2513.26|2510.86|2514.87|2512.47|2508.96|2506.56|0
1643705100000|2022-02-01 08:45:00|2513.39|2510.99|2511.91|2509.51|2513.75|2511.35|2511.17|2508.77|0
1643705400000|2022-02-01 08:50:00|2512.16|2509.76|2509.45|2507.05|2512.4|2510|2508.22|2505.82|0
1643705700000|2022-02-01 08:55:00|2510.43|2508.03|2511.91|2509.51|2513.01|2510.61|2508.46|2506.06|0
1643706000000|2022-02-01 09:00:00|2512.16|2509.76|2510.06|2507.66|2513.39|2510.99|2508.22|2505.82|0
1643706300000|2022-02-01 09:05:00|2510.19|2507.79|2507.35|2504.95|2510.43|2508.03|2506.61|2504.21|0
1643706600000|2022-02-01 09:10:00|2507.72|2505.32|2506.36|2503.96|2510.19|2507.79|2505.87|2503.47|0
1643706900000|2022-02-01 09:15:00|2506.12|2503.72|2506.12|2503.72|2508.46|2506.06|2505.26|2502.86|0
1643707200000|2022-02-01 09:20:00|2506.25|2503.85|2501.57|2499.17|2507.23|2504.83|2500.59|2498.19|0
1643707500000|2022-02-01 09:25:00|2500.95|2498.55|2492.71|2490.31|2502.8|2500.4|2492.71|2490.31|0
1643707800000|2022-02-01 09:30:00|2492.83|2490.43|2492.71|2490.31|2495.04|2492.64|2491.6|2489.2|0
1643708100000|2022-02-01 09:35:00|2493.2|2490.8|2494.92|2492.52|2498.12|2495.72|2492.96|2490.56|0
1643708400000|2022-02-01 09:40:00|2494.19|2491.79|2493.2|2490.8|2495.91|2493.51|2489.26|2486.86|0
1643708700000|2022-02-01 09:45:00|2493.32|2490.92|2488.53|2486.13|2494.92|2492.52|2486.68|2484.28|0
1643709000000|2022-02-01 09:50:00|2488.4|2486|2490.25|2487.85|2491.72|2489.32|2486.07|2483.67|0
1643709300000|2022-02-01 09:55:00|2490|2487.6|2494.92|2492.52|2496.76|2494.36|2490|2487.6|0
1643709600000|2022-02-01 10:00:00|2494.55|2492.15|2499.22|2496.82|2499.35|2496.95|2493.45|2491.05|0
1643709900000|2022-02-01 10:05:00|2499.1|2496.7|2499.84|2497.44|2501.07|2498.67|2498.37|2495.97|0
1643710200000|2022-02-01 10:10:00|2499.6|2497.2|2498.12|2495.72|2500.83|2498.43|2496.15|2493.75|0
1643710500000|2022-02-01 10:15:00|2498.37|2495.97|2495.9|2493.5|2500.09|2497.69|2494.92|2492.52|0
1643710800000|2022-02-01 10:20:00|2496.15|2493.75|2494.92|2492.52|2497.01|2494.61|2493.81|2491.41|0
1643711100000|2022-02-01 10:25:00|2495.28|2492.88|2496.89|2494.49|2497.87|2495.47|2495.28|2492.88|0
1643711400000|2022-02-01 10:30:00|2496.39|2493.99|2498.36|2495.96|2498.86|2496.46|2493.81|2491.41|0
1643711700000|2022-02-01 10:35:00|2498.23|2495.83|2501.81|2499.41|2502.05|2499.65|2497.5|2495.1|0
1643712000000|2022-02-01 10:40:00|2501.32|2498.92|2497.25|2494.85|2502.05|2499.65|2497.25|2494.85|0
1643712300000|2022-02-01 10:45:00|2497.62|2495.22|2495.9|2493.5|2498.36|2495.96|2495.9|2493.5|0
1643712600000|2022-02-01 10:50:00|2496.15|2493.75|2492.95|2490.55|2497.62|2495.22|2492.82|2490.42|0
1643712900000|2022-02-01 10:55:00|2493.19|2490.79|2493.68|2491.28|2495.53|2493.13|2490.98|2488.58|0
1643713200000|2022-02-01 11:00:00|2493.56|2491.16|2499.1|2496.7|2500.33|2497.93|2492.45|2490.05|0
1643713500000|2022-02-01 11:05:00|2499.34|2496.94|2504.02|2501.62|2504.38|2501.98|2499.34|2496.94|0
1643713800000|2022-02-01 11:10:00|2503.89|2501.49|2500.82|2498.42|2504.76|2502.36|2500.57|2498.17|0
1643714100000|2022-02-01 11:15:00|2501.8|2499.4|2497.13|2494.73|2503.03|2500.63|2496.88|2494.48|0
1643714400000|2022-02-01 11:20:00|2497.87|2495.47|2498.6|2496.2|2499.34|2496.94|2497|2494.6|0
1643714700000|2022-02-01 11:25:00|2498.36|2495.96|2496.63|2494.23|2498.6|2496.2|2494.42|2492.02|0
1643715000000|2022-02-01 11:30:00|2496.51|2494.11|2499.34|2496.94|2499.59|2497.19|2496.14|2493.74|0
1643715300000|2022-02-01 11:35:00|2499.59|2497.19|2497|2494.6|2500.44|2498.04|2497|2494.6|0
1643715600000|2022-02-01 11:40:00|2497.13|2494.73|2494.66|2492.26|2499.46|2497.06|2494.54|2492.14|0
1643715900000|2022-02-01 11:45:00|2495.16|2492.76|2496.88|2494.48|2497.37|2494.97|2493.93|2491.53|0
1643716200000|2022-02-01 11:50:00|2497.12|2494.72|2496.14|2493.74|2498.47|2496.07|2495.89|2493.49|0
1643716500000|2022-02-01 11:55:00|2496.39|2493.99|2495.4|2493|2497.62|2495.22|2494.78|2492.38|0
1643716800000|2022-02-01 12:00:00|2494.91|2492.51|2494.91|2492.51|2496.88|2494.48|2493.92|2491.52|0
1643717100000|2022-02-01 12:05:00|2495.15|2492.75|2496.38|2493.98|2497.61|2495.21|2494.17|2491.77|0
1643717400000|2022-02-01 12:10:00|2496.14|2493.74|2495.89|2493.49|2498.6|2496.2|2495.4|2493|0
1643717700000|2022-02-01 12:15:00|2496.01|2493.61|2495.64|2493.24|2497.86|2495.46|2493.92|2491.52|0
1643718000000|2022-02-01 12:20:00|2496.38|2493.98|2498.1|2495.7|2499.21|2496.81|2496.38|2493.98|0
1643718300000|2022-02-01 12:25:00|2497.61|2495.21|2500.81|2498.41|2500.81|2498.41|2497.12|2494.72|0
1643718600000|2022-02-01 12:30:00|2501.06|2498.66|2503.27|2500.87|2503.76|2501.36|2500.07|2497.67|0
1643718900000|2022-02-01 12:35:00|2503.52|2501.12|2503.52|2501.12|2504.75|2502.35|2501.79|2499.39|0
1643719200000|2022-02-01 12:40:00|2504.01|2501.61|2504.01|2501.61|2504.62|2502.22|2502.04|2499.64|0
1643719500000|2022-02-01 12:45:00|2503.76|2501.36|2504.5|2502.1|2504.99|2502.59|2501.55|2499.15|0
1643719800000|2022-02-01 12:50:00|2504.25|2501.85|2503.76|2501.36|2504.99|2502.59|2503.27|2500.87|0
1643720100000|2022-02-01 12:55:00|2504.01|2501.61|2502.78|2500.38|2505.85|2503.45|2501.91|2499.51|0
1643720400000|2022-02-01 13:00:00|2503.27|2500.87|2505.48|2503.08|2505.48|2503.08|2502.04|2499.64|0
1643720700000|2022-02-01 13:05:00|2505.73|2503.33|2506.22|2503.82|2507.21|2504.81|2503.76|2501.36|0
1643721000000|2022-02-01 13:10:00|2506.71|2504.31|2508.44|2506.04|2509.42|2507.02|2505.97|2503.57|0
1643721300000|2022-02-01 13:15:00|2508.19|2505.79|2509.17|2506.77|2509.91|2507.51|2508.19|2505.79|0
1643721600000|2022-02-01 13:20:00|2508.93|2506.53|2510.9|2508.5|2511.88|2509.48|2508.68|2506.28|0
1643721900000|2022-02-01 13:25:00|2510.65|2508.25|2509.54|2507.14|2511.63|2509.23|2508.43|2506.03|0
1643722200000|2022-02-01 13:30:00|2509.66|2507.26|2504.86|2502.46|2510.16|2507.76|2504.5|2502.1|0
1643722500000|2022-02-01 13:35:00|2504.99|2502.59|2507.45|2505.05|2507.69|2505.29|2503.51|2501.11|0
1643722800000|2022-02-01 13:40:00|2507.2|2504.8|2509.17|2506.77|2511.39|2508.99|2507.2|2504.8|0
1643723100000|2022-02-01 13:45:00|2509.42|2507.02|2509.42|2507.02|2510.4|2508|2507.69|2505.29|0
1643723400000|2022-02-01 13:50:00|2509.66|2507.26|2510.65|2508.25|2511.63|2509.23|2509.42|2507.02|0
1643723700000|2022-02-01 13:55:00|2510.52|2508.12|2512.37|2509.97|2512.86|2510.46|2509.42|2507.02|0
1643724000000|2022-02-01 14:00:00|2512.73|2510.33|2511.88|2509.48|2514.58|2512.18|2511.14|2508.74|0
1643724300000|2022-02-01 14:05:00|2511.99|2509.59|2511.38|2508.98|2512.37|2509.97|2511.14|2508.74|0
1643724600000|2022-02-01 14:10:00|2511.63|2509.23|2510.64|2508.24|2512.61|2510.21|2510.4|2508|0
1643724900000|2022-02-01 14:15:00|2510.89|2508.49|2509.66|2507.26|2510.89|2508.49|2508.43|2506.03|0
1643725200000|2022-02-01 14:20:00|2509.9|2507.5|2511.38|2508.98|2511.87|2509.47|2509.17|2506.77|0
1643725500000|2022-02-01 14:25:00|2511.63|2509.23|2514.83|2512.43|2515.32|2512.92|2511.63|2509.23|0
1643725800000|2022-02-01 14:30:00|2514.58|2512.18|2513.84|2511.44|2516.3|2513.9|2502.77|2500.37|0
1643726100000|2022-02-01 14:35:00|2512.12|2509.72|2512.36|2509.96|2517.04|2514.64|2508.3|2505.9|0
1643726400000|2022-02-01 14:40:00|2511.87|2509.47|2499.19|2496.79|2515.07|2512.67|2496.37|2493.97|0
1643726700000|2022-02-01 14:45:00|2499.07|2496.67|2502.52|2500.12|2504.24|2501.84|2494.4|2492|0
1643727000000|2022-02-01 14:50:00|2504.24|2501.84|2502.52|2500.12|2508.42|2506.02|2502.52|2500.12|0
1643727300000|2022-02-01 14:55:00|2502.03|2499.63|2504.85|2502.45|2506.45|2504.05|2498.83|2496.43|0
1643727600000|2022-02-01 15:00:00|2506.21|2503.81|2484.06|2481.66|2506.21|2503.81|2484.06|2481.66|0
1643727900000|2022-02-01 15:05:00|2484.67|2482.27|2487.43|2485.03|2490.87|2488.47|2477.67|2475.27|0
1643728200000|2022-02-01 15:10:00|2489.15|2486.75|2498.25|2495.85|2498.37|2495.97|2485.71|2483.31|0
1643728500000|2022-02-01 15:15:00|2498.37|2495.97|2490.13|2487.73|2498.62|2496.22|2490.13|2487.73|0
1643728800000|2022-02-01 15:20:00|2491.36|2488.96|2504.09|2501.69|2505.07|2502.67|2491.36|2488.96|0
1643729100000|2022-02-01 15:25:00|2504.58|2502.18|2495.47|2493.07|2507.9|2505.5|2495.47|2493.07|0
1643729400000|2022-02-01 15:30:00|2495.97|2493.57|2495.47|2493.07|2504.58|2502.18|2493.26|2490.86|0
1643729700000|2022-02-01 15:35:00|2496.21|2493.81|2497.2|2494.8|2502.36|2499.96|2491.29|2488.89|0
1643730000000|2022-02-01 15:40:00|2497.07|2494.67|2492.03|2489.63|2502.61|2500.21|2488.34|2485.94|0
1643730300000|2022-02-01 15:45:00|2491.04|2488.64|2491.04|2488.64|2492.39|2489.99|2487.23|2484.83|0
1643730600000|2022-02-01 15:50:00|2491.29|2488.89|2499.41|2497.01|2500.39|2497.99|2489.81|2487.41|0
1643730900000|2022-02-01 15:55:00|2500.76|2498.36|2507.78|2505.38|2508.02|2505.62|2500.76|2498.36|0
1643731200000|2022-02-01 16:00:00|2508.02|2505.62|2504.75|2502.35|2511.47|2509.07|2503.03|2500.63|0
1643731500000|2022-02-01 16:05:00|2505|2502.6|2511.64|2509.24|2511.89|2509.49|2503.28|2500.88|0
1643731800000|2022-02-01 16:10:00|2511.4|2509|2515.09|2512.69|2515.83|2513.43|2508.94|2506.54|0
1643732100000|2022-02-01 16:15:00|2515.83|2513.43|2512.13|2509.73|2515.83|2513.43|2510.9|2508.5|0
1643732400000|2022-02-01 16:20:00|2512.63|2510.23|2504.43|2502.03|2513.37|2510.97|2503.45|2501.05|0
1643732700000|2022-02-01 16:25:00|2504.93|2502.53|2506.65|2504.25|2508.86|2506.46|2502.47|2500.07|0
1643733000000|2022-02-01 16:30:00|2506.4|2504|2509.85|2507.45|2510.34|2507.94|2498.28|2495.88|0
1643733300000|2022-02-01 16:35:00|2509.97|2507.57|2507.39|2504.99|2511.82|2509.42|2505.17|2502.77|0
1643733600000|2022-02-01 16:40:00|2507.14|2504.74|2508.86|2506.46|2512.06|2509.66|2507.01|2504.61|0
1643733900000|2022-02-01 16:45:00|2509.11|2506.71|2511.32|2508.92|2515.51|2513.11|2508.86|2506.46|0
1643734200000|2022-02-01 16:50:00|2511.82|2509.42|2511.82|2509.42|2513.29|2510.89|2509.35|2506.95|0
1643734500000|2022-02-01 16:55:00|2512.8|2510.4|2514.77|2512.37|2517.72|2515.32|2511.32|2508.92|0
1643734800000|2022-02-01 17:00:00|2514.4|2512|2511.32|2508.92|2516.49|2514.09|2510.58|2508.18|0
1643735100000|2022-02-01 17:05:00|2512.06|2509.66|2510.58|2508.18|2513.54|2511.14|2509.6|2507.2|0
1643735400000|2022-02-01 17:10:00|2510.83|2508.43|2507.14|2504.74|2511.32|2508.92|2504.18|2501.78|0
1643735700000|2022-02-01 17:15:00|2507.38|2504.98|2510.34|2507.94|2511.57|2509.17|2507.14|2504.74|0
1643736000000|2022-02-01 17:20:00|2510.83|2508.43|2510.7|2508.3|2512.18|2509.78|2506.64|2504.24|0
1643736300000|2022-02-01 17:25:00|2510.58|2508.18|2508.86|2506.46|2511.32|2508.92|2503.69|2501.29|0
1643736600000|2022-02-01 17:30:00|2508.61|2506.21|2498.77|2496.37|2508.98|2506.58|2498.03|2495.63|0
1643736900000|2022-02-01 17:35:00|2499.75|2497.35|2502.95|2500.55|2505.17|2502.77|2499.5|2497.1|0
1643737200000|2022-02-01 17:40:00|2503.2|2500.8|2503.56|2501.16|2507.13|2504.73|2501.47|2499.07|0
1643737500000|2022-02-01 17:45:00|2503.44|2501.04|2501.47|2499.07|2505.16|2502.76|2499.5|2497.1|0
1643737800000|2022-02-01 17:50:00|2502.21|2499.81|2504.42|2502.02|2504.92|2502.52|2501.72|2499.32|0
1643738100000|2022-02-01 17:55:00|2504.92|2502.52|2512.05|2509.65|2512.3|2509.9|2504.92|2502.52|0
1643738400000|2022-02-01 18:00:00|2511.81|2509.41|2505.9|2503.5|2512.3|2509.9|2505.65|2503.25|0
1643738700000|2022-02-01 18:05:00|2506.39|2503.99|2504.42|2502.02|2507.13|2504.73|2503.44|2501.04|0
1643739000000|2022-02-01 18:10:00|2504.18|2501.78|2505.16|2502.76|2507.49|2505.09|2504.18|2501.78|0
1643739300000|2022-02-01 18:15:00|2504.67|2502.27|2506.51|2504.11|2507.87|2505.47|2503.93|2501.53|0
1643739600000|2022-02-01 18:20:00|2507|2504.6|2507.62|2505.22|2507.62|2505.22|2505.77|2503.37|0
1643739900000|2022-02-01 18:25:00|2507.38|2504.98|2511.07|2508.67|2511.31|2508.91|2506.64|2504.24|0
1643740200000|2022-02-01 18:30:00|2510.82|2508.42|2508.48|2506.08|2511.07|2508.67|2507.87|2505.47|0
1643740500000|2022-02-01 18:35:00|2508.72|2506.32|2510.57|2508.17|2511.31|2508.91|2504.42|2502.02|0
1643740800000|2022-02-01 18:40:00|2510.69|2508.29|2513.03|2510.63|2513.77|2511.37|2510.57|2508.17|0
1643741100000|2022-02-01 18:45:00|2512.54|2510.14|2512.79|2510.39|2514.27|2511.87|2511.31|2508.91|0
1643741400000|2022-02-01 18:50:00|2513.03|2510.63|2512.28|2509.88|2513.51|2511.11|2510.08|2507.68|0
1643741700000|2022-02-01 18:55:00|2511.91|2509.51|2511.91|2509.51|2511.91|2509.51|2506.74|2504.34|0
1643742000000|2022-02-01 19:00:00|2511.67|2509.27|2512.4|2510|2514.62|2512.22|2509.94|2507.54|0
1643742300000|2022-02-01 19:05:00|2512.16|2509.76|2512.77|2510.37|2513.26|2510.86|2510.93|2508.53|0
1643742600000|2022-02-01 19:10:00|2512.9|2510.5|2509.69|2507.29|2515.85|2513.45|2506.99|2504.59|0
1643742900000|2022-02-01 19:15:00|2510.43|2508.03|2508.71|2506.31|2512.52|2510.12|2508.22|2505.82|0
1643743200000|2022-02-01 19:20:00|2508.96|2506.56|2507.1|2504.7|2508.96|2506.56|2503.05|2500.65|0
1643743500000|2022-02-01 19:25:00|2506.99|2504.59|2508.83|2506.43|2509.2|2506.8|2504.4|2502|0
1643743800000|2022-02-01 19:30:00|2510.92|2508.52|2510.92|2508.52|2512.15|2509.75|2509.2|2506.8|0
1643744100000|2022-02-01 19:35:00|2511.42|2509.02|2509.45|2507.05|2511.91|2509.51|2506.12|2503.72|0
1643744400000|2022-02-01 19:40:00|2509.94|2507.54|2510.92|2508.52|2511.41|2509.01|2507.48|2505.08|0
1643744700000|2022-02-01 19:45:00|2511.17|2508.77|2510.55|2508.15|2513.38|2510.98|2509.2|2506.8|0
1643745000000|2022-02-01 19:50:00|2510.3|2507.9|2510.05|2507.65|2511.17|2508.77|2506.49|2504.09|0
1643745300000|2022-02-01 19:55:00|2510.18|2507.78|2511.91|2509.51|2512.64|2510.24|2508.21|2505.81|0
1643745600000|2022-02-01 20:00:00|2511.41|2509.01|2522.99|2520.59|2523.48|2521.08|2510.18|2507.78|0
1643745900000|2022-02-01 20:05:00|2522|2519.6|2525.95|2523.55|2526.2|2523.8|2520.28|2517.88|0
1643746200000|2022-02-01 20:10:00|2525.71|2523.31|2523.74|2521.34|2525.71|2523.31|2522.01|2519.61|0
1643746500000|2022-02-01 20:15:00|2523.98|2521.58|2524.23|2521.83|2524.72|2522.32|2521.27|2518.87|0
1643746800000|2022-02-01 20:20:00|2524.48|2522.08|2528.66|2526.26|2528.66|2526.26|2524.1|2521.7|0
1643747100000|2022-02-01 20:25:00|2528.42|2526.02|2530.63|2528.23|2531.98|2529.58|2525.46|2523.06|0
1643747400000|2022-02-01 20:30:00|2530.88|2528.48|2533.83|2531.43|2535.8|2533.4|2530.88|2528.48|0
1643747700000|2022-02-01 20:35:00|2533.59|2531.19|2526.69|2524.29|2535.06|2532.66|2526.2|2523.8|0
1643748000000|2022-02-01 20:40:00|2527.43|2525.03|2533.34|2530.94|2534.82|2532.42|2526.44|2524.04|0
1643748300000|2022-02-01 20:45:00|2534.08|2531.68|2539.74|2537.34|2539.99|2537.59|2532.85|2530.45|0
1643748600000|2022-02-01 20:50:00|2541.09|2538.69|2541.79|2539.39|2543.15|2540.75|2537.82|2535.42|0
1643748900000|2022-02-01 20:55:00|2541.92|2539.52|2536.75|2534.35|2542.66|2540.26|2536.75|2534.35|0
1643749200000|2022-02-01 21:00:00|2535.51|2533.11|2538.96|2536.56|2540.69|2538.29|2535.51|2533.11|0
1643749500000|2022-02-01 21:05:00|2539.21|2536.81|2540.19|2537.79|2542.41|2540.01|2537.98|2535.58|0
1643749800000|2022-02-01 21:10:00|2541.18|2538.78|2542.77|2540.37|2543.76|2541.36|2540.93|2538.53|0
1643750100000|2022-02-01 21:15:00|2543.71|2540.91|2545.93|2543.13|2546.92|2544.12|2543.71|2540.91|0
1643750400000|2022-02-01 21:20:00|2546.18|2543.38|2549|2546.2|2549.38|2546.58|2545.93|2543.13|0
1643750700000|2022-02-01 21:25:00|2548.89|2546.09|2551.84|2549.04|2551.84|2549.04|2548.51|2545.71|0
1643751000000|2022-02-01 21:30:00|2551.6|2548.8|2554.8|2552|2555.05|2552.25|2551.6|2548.8|0
1643751300000|2022-02-01 21:35:00|2555.05|2552.25|2555.29|2552.49|2556.77|2553.97|2554.8|2552|0
1643751600000|2022-02-01 21:40:00|2555.54|2552.74|2552.83|2550.03|2555.78|2552.98|2552.58|2549.78|0
1643751900000|2022-02-01 21:45:00|2553.07|2550.27|2551.84|2549.04|2553.07|2550.27|2551.84|2549.04|0
1643752200000|2022-02-01 21:50:00|2552.09|2549.29|2555.04|2552.24|2555.9|2553.1|2552.09|2549.29|0
1643752500000|2022-02-01 21:55:00|2555.29|2552.49|2551.96|2549.16|2555.54|2552.74|2551.96|2549.16|0
1643752800000|2022-02-01 22:00:00|2552.09|2549.29|2548.79|2545.99|2552.09|2549.29|2548.79|2545.99|0
1643753100000|2022-02-01 22:05:00|2548.6|2545.8|2550.05|2547.25|2550.05|2547.25|2548.6|2545.8|0
1643753400000|2022-02-01 22:10:00|2550.09|2547.29|2549.52|2546.72|2550.53|2547.73|2549.16|2546.36|0
1643753700000|2022-02-01 22:15:00|2549.33|2546.53|2548.49|2545.69|2549.33|2546.53|2548.45|2545.65|0
1643754000000|2022-02-01 22:20:00|2548.45|2545.65|2547.91|2545.11|2548.45|2545.65|2547.84|2545.04|0
1643754300000|2022-02-01 22:25:00|2548.28|2545.48|2548.39|2545.59|2548.52|2545.72|2548.28|2545.48|0
1643754600000|2022-02-01 22:30:00|2548.45|2545.65|2548.1|2545.3|2548.45|2545.65|2547.95|2545.15|0
1643754900000|2022-02-01 22:35:00|2547.99|2545.19|2548.63|2545.83|2548.7|2545.9|2547.99|2545.19|0
1643755200000|2022-02-01 22:40:00|2548.74|2545.94|2549.05|2546.25|2549.59|2546.79|2548.63|2545.83|0
1643755500000|2022-02-01 22:45:00|2549.02|2546.22|2550.02|2547.22|2550.02|2547.22|2549.02|2546.22|0
1643755800000|2022-02-01 22:50:00|2549.66|2546.86|2550.72|2547.92|2550.87|2548.07|2549.37|2546.57|0
1643756100000|2022-02-01 22:55:00|2550.8|2548|2552.74|2549.94|2553.28|2550.48|2550.8|2548|0
1643756400000|2022-02-01 23:00:00|2554.17|2551.37|2551.34|2548.54|2554.17|2551.37|2549.61|2546.81|0
1643756700000|2022-02-01 23:05:00|2551.09|2548.29|2550.85|2548.05|2553.56|2550.76|2549.61|2546.81|0
1643757000000|2022-02-01 23:10:00|2551.09|2548.29|2550.96|2548.16|2552.57|2549.77|2549.37|2546.57|0
1643757300000|2022-02-01 23:15:00|2550.85|2548.05|2551.83|2549.03|2552.57|2549.77|2550.85|2548.05|0
1643757600000|2022-02-01 23:20:00|2551.95|2549.15|2552.57|2549.77|2553.56|2550.76|2551.83|2549.03|0
1643757900000|2022-02-01 23:25:00|2552.44|2549.64|2554.05|2551.25|2554.29|2551.49|2552.32|2549.52|0
1643758200000|2022-02-01 23:30:00|2553.8|2551|2552.08|2549.28|2553.8|2551|2550.84|2548.04|0
1643758500000|2022-02-01 23:35:00|2551.95|2549.15|2553.31|2550.51|2553.55|2550.75|2551.09|2548.29|0
1643758800000|2022-02-01 23:40:00|2553.43|2550.63|2554.29|2551.49|2554.29|2551.49|2552.81|2550.01|0
1643759100000|2022-02-01 23:45:00|2554.05|2551.25|2552.81|2550.01|2554.05|2551.25|2552.57|2549.77|0
1643759400000|2022-02-01 23:50:00|2552.93|2550.13|2552.32|2549.52|2553.06|2550.26|2551.95|2549.15|0
1643759700000|2022-02-01 23:55:00|2552.19|2549.39|2553.31|2550.51|2553.55|2550.75|2552.07|2549.27|0
1643760000000|2022-02-02 00:00:00|2553.18|2550.38|2556.13|2553.33|2556.51|2553.71|2553.06|2550.26|0
1643760300000|2022-02-02 00:05:00|2556.02|2553.22|2556.51|2553.71|2556.51|2553.71|2555.15|2552.35|0
1643760600000|2022-02-02 00:10:00|2556.76|2553.96|2555.39|2552.59|2556.76|2553.96|2554.78|2551.98|0
1643760900000|2022-02-02 00:15:00|2555.03|2552.23|2557.74|2554.94|2558.48|2555.68|2554.54|2551.74|0
1643761200000|2022-02-02 00:20:00|2557.49|2554.69|2557.25|2554.45|2557.99|2555.19|2557|2554.2|0
1643761500000|2022-02-02 00:25:00|2557.36|2554.56|2558.48|2555.68|2558.48|2555.68|2556.51|2553.71|0
1643761800000|2022-02-02 00:30:00|2558.23|2555.43|2557.86|2555.06|2558.72|2555.92|2557.25|2554.45|0
1643762100000|2022-02-02 00:35:00|2557.74|2554.94|2557|2554.2|2557.98|2555.18|2557|2554.2|0
1643762400000|2022-02-02 00:40:00|2557.24|2554.44|2556.51|2553.71|2557.24|2554.44|2556.51|2553.71|0
1643762700000|2022-02-02 00:45:00|2556.5|2553.7|2557.49|2554.69|2557.98|2555.18|2556.5|2553.7|0
1643763000000|2022-02-02 00:50:00|2557.24|2554.44|2558.23|2555.43|2558.48|2555.68|2557.24|2554.44|0
1643763300000|2022-02-02 00:55:00|2557.98|2555.18|2557.98|2555.18|2558.48|2555.68|2557.49|2554.69|0
1643763600000|2022-02-02 01:00:00|2557.74|2554.94|2557|2554.2|2558.48|2555.68|2555.52|2552.72|0
1643763900000|2022-02-02 01:05:00|2557.24|2554.44|2559.33|2556.53|2559.95|2557.15|2557.24|2554.44|0
1643764200000|2022-02-02 01:10:00|2559.21|2556.41|2559.71|2556.91|2559.71|2556.91|2558.47|2555.67|0
1643764500000|2022-02-02 01:15:00|2558.97|2556.17|2557.49|2554.69|2558.97|2556.17|2556.01|2553.21|0
1643764800000|2022-02-02 01:20:00|2557.73|2554.93|2557.85|2555.05|2559.71|2556.91|2557.24|2554.44|0
1643765100000|2022-02-02 01:25:00|2557.73|2554.93|2557.24|2554.44|2557.98|2555.18|2556.99|2554.19|0
1643765400000|2022-02-02 01:30:00|2557.6|2554.8|2558.23|2555.43|2558.47|2555.67|2556.75|2553.95|0
1643765700000|2022-02-02 01:35:00|2558.47|2555.67|2557.73|2554.93|2558.72|2555.92|2556.99|2554.19|0
1643766000000|2022-02-02 01:40:00|2557.49|2554.69|2558.41|2555.61|2558.41|2555.61|2556.68|2553.88|0
1643766300000|2022-02-02 01:45:00|2558.16|2555.36|2557.42|2554.62|2558.41|2555.61|2557.17|2554.37|0
1643766600000|2022-02-02 01:50:00|2557.67|2554.87|2557.42|2554.62|2558.03|2555.23|2557.17|2554.37|0
1643766900000|2022-02-02 01:55:00|2557.67|2554.87|2557.91|2555.11|2558.16|2555.36|2557.17|2554.37|0
1643767200000|2022-02-02 02:00:00|2557.67|2554.87|2558.16|2555.36|2558.4|2555.6|2557.67|2554.87|0
1643767500000|2022-02-02 02:05:00|2558.28|2555.48|2558.28|2555.48|2558.4|2555.6|2557.42|2554.62|0
1643767800000|2022-02-02 02:10:00|2558.4|2555.6|2558.16|2555.36|2558.9|2556.1|2558.16|2555.36|0
1643768100000|2022-02-02 02:15:00|2558.28|2555.48|2557.91|2555.11|2559.14|2556.34|2557.66|2554.86|0
1643768400000|2022-02-02 02:20:00|2557.66|2554.86|2555.44|2552.64|2557.91|2555.11|2555.44|2552.64|0
1643768700000|2022-02-02 02:25:00|2555.69|2552.89|2556.68|2553.88|2556.92|2554.12|2555.44|2552.64|0
1643769000000|2022-02-02 02:30:00|2556.92|2554.12|2555.94|2553.14|2556.92|2554.12|2555.69|2552.89|0
1643769300000|2022-02-02 02:35:00|2555.81|2553.01|2555.69|2552.89|2556.18|2553.38|2555.44|2552.64|0
1643769600000|2022-02-02 02:40:00|2556.92|2554.12|2556.18|2553.38|2557.04|2554.24|2555.69|2552.89|0
1643769900000|2022-02-02 02:45:00|2556.05|2553.25|2555.69|2552.89|2556.18|2553.38|2555.44|2552.64|0
1643770200000|2022-02-02 02:50:00|2555.94|2553.14|2556.43|2553.63|2556.43|2553.63|2555.93|2553.13|0
1643770500000|2022-02-02 02:55:00|2556.18|2553.38|2556.43|2553.63|2556.43|2553.63|2555.93|2553.13|0
1643770800000|2022-02-02 03:00:00|2556.3|2553.5|2556.18|2553.38|2556.3|2553.5|2555.44|2552.64|0
1643771100000|2022-02-02 03:05:00|2556.43|2553.63|2556.18|2553.38|2556.43|2553.63|2555.93|2553.13|0
1643771400000|2022-02-02 03:10:00|2556.05|2553.25|2556.43|2553.63|2556.92|2554.12|2555.93|2553.13|0
1643771700000|2022-02-02 03:15:00|2556.67|2553.87|2555.93|2553.13|2556.92|2554.12|2555.69|2552.89|0
1643772000000|2022-02-02 03:20:00|2555.8|2553|2557.16|2554.36|2557.16|2554.36|2555.69|2552.89|0
1643772300000|2022-02-02 03:25:00|2556.92|2554.12|2556.92|2554.12|2557.41|2554.61|2556.92|2554.12|0
1643772600000|2022-02-02 03:30:00|2556.67|2553.87|2557.9|2555.1|2557.9|2555.1|2556.67|2553.87|0
1643772900000|2022-02-02 03:35:00|2557.66|2554.86|2557.41|2554.61|2558.27|2555.47|2557.41|2554.61|0
1643773200000|2022-02-02 03:40:00|2557.66|2554.86|2557.65|2554.85|2557.9|2555.1|2557.41|2554.61|0
1643773500000|2022-02-02 03:45:00|2557.53|2554.73|2556.91|2554.11|2557.9|2555.1|2556.67|2553.87|0
1643773800000|2022-02-02 03:50:00|2557.03|2554.23|2557.16|2554.36|2557.16|2554.36|2556.91|2554.11|0
1643774100000|2022-02-02 03:55:00|2557.03|2554.23|2557.9|2555.1|2557.9|2555.1|2556.91|2554.11|0
1643774400000|2022-02-02 04:00:00|2557.65|2554.85|2558.39|2555.59|2558.39|2555.59|2557.41|2554.61|0
1643774700000|2022-02-02 04:05:00|2558.26|2555.46|2558.39|2555.59|2558.64|2555.84|2558.15|2555.35|0
1643775000000|2022-02-02 04:10:00|2558.51|2555.71|2558.88|2556.08|2559.13|2556.33|2558.51|2555.71|0
1643775300000|2022-02-02 04:15:00|2559.13|2556.33|2559.25|2556.45|2559.62|2556.82|2559.13|2556.33|0
1643775600000|2022-02-02 04:20:00|2559.13|2556.33|2558.64|2555.84|2559.13|2556.33|2558.39|2555.59|0
1643775900000|2022-02-02 04:25:00|2558.76|2555.96|2558.39|2555.59|2558.88|2556.08|2558.39|2555.59|0
1643776200000|2022-02-02 04:30:00|2558.64|2555.84|2558.64|2555.84|2558.88|2556.08|2558.39|2555.59|0
1643776500000|2022-02-02 04:35:00|2558.88|2556.08|2558.64|2555.84|2559.62|2556.82|2558.64|2555.84|0
1643776800000|2022-02-02 04:40:00|2558.39|2555.59|2558.39|2555.59|2558.88|2556.08|2558.39|2555.59|0
1643777100000|2022-02-02 04:45:00|2558.63|2555.83|2558.39|2555.59|2558.63|2555.83|2557.65|2554.85|0
1643777400000|2022-02-02 04:50:00|2558.63|2555.83|2559.37|2556.57|2559.49|2556.69|2558.39|2555.59|0
1643777700000|2022-02-02 04:55:00|2559.62|2556.82|2559.37|2556.57|2559.87|2557.07|2559.13|2556.33|0
1643778000000|2022-02-02 05:00:00|2559.49|2556.69|2561.1|2558.3|2561.1|2558.3|2559.13|2556.33|0
1643778300000|2022-02-02 05:05:00|2560.85|2558.05|2560.6|2557.8|2561.34|2558.54|2560.11|2557.31|0
1643778600000|2022-02-02 05:10:00|2560.85|2558.05|2560.6|2557.8|2561.1|2558.3|2560.6|2557.8|0
1643778900000|2022-02-02 05:15:00|2560.48|2557.68|2560.6|2557.8|2560.6|2557.8|2559.86|2557.06|0
1643779200000|2022-02-02 05:20:00|2560.36|2557.56|2560.85|2558.05|2561.1|2558.3|2560.36|2557.56|0
1643779500000|2022-02-02 05:25:00|2561.1|2558.3|2561.34|2558.54|2561.59|2558.79|2560.97|2558.17|0
1643779800000|2022-02-02 05:30:00|2561.59|2558.79|2561.34|2558.54|2561.59|2558.79|2561.09|2558.29|0
1643780100000|2022-02-02 05:35:00|2561.21|2558.41|2561.59|2558.79|2561.59|2558.79|2561.09|2558.29|0
1643780400000|2022-02-02 05:40:00|2561.34|2558.54|2562.08|2559.28|2567.01|2564.21|2561.34|2558.54|0
1643780700000|2022-02-02 05:45:00|2562.33|2559.53|2563.07|2560.27|2563.07|2560.27|2562.2|2559.4|0
1643781000000|2022-02-02 05:50:00|2562.82|2560.02|2562.82|2560.02|2563.07|2560.27|2562.08|2559.28|0
1643781300000|2022-02-02 05:55:00|2563.06|2560.26|2563.43|2560.63|2563.8|2561|2562.82|2560.02|0
1643781600000|2022-02-02 06:00:00|2563.56|2560.76|2565.28|2562.48|2565.28|2562.48|2563.31|2560.51|0
1643781900000|2022-02-02 06:05:00|2565.78|2562.98|2565.28|2562.48|2566.76|2563.96|2565.28|2562.48|0
1643782200000|2022-02-02 06:10:00|2565.4|2562.6|2566.27|2563.47|2566.27|2563.47|2565.28|2562.48|0
1643782500000|2022-02-02 06:15:00|2566.02|2563.22|2566.02|2563.22|2566.14|2563.34|2565.53|2562.73|0
1643782800000|2022-02-02 06:20:00|2566.27|2563.47|2567.12|2564.32|2567.12|2564.32|2565.77|2562.97|0
1643783100000|2022-02-02 06:25:00|2566.88|2564.08|2567.5|2564.7|2567.5|2564.7|2566.51|2563.71|0
1643783400000|2022-02-02 06:30:00|2567.75|2564.95|2567.25|2564.45|2569.72|2566.92|2567.25|2564.45|0
1643783700000|2022-02-02 06:35:00|2567.01|2564.21|2565.89|2563.09|2567.01|2564.21|2565.28|2562.48|0
1643784000000|2022-02-02 06:40:00|2565.77|2562.97|2562.32|2559.52|2566.02|2563.22|2562.07|2559.27|0
1643784300000|2022-02-02 06:45:00|2562.07|2559.27|2561.83|2559.03|2562.32|2559.52|2561.33|2558.53|0
1643784600000|2022-02-02 06:50:00|2561.58|2558.78|2561.83|2559.03|2562.81|2560.01|2561.45|2558.65|0
1643784900000|2022-02-02 06:55:00|2561.58|2558.78|2562.68|2559.88|2562.81|2560.01|2560.35|2557.55|0
1643785200000|2022-02-02 07:00:00|2562.32|2559.52|2560.84|2558.04|2562.32|2559.52|2559.85|2557.05|0
1643785500000|2022-02-02 07:05:00|2560.35|2557.55|2561.09|2558.29|2562.81|2560.01|2560.1|2557.3|0
1643785800000|2022-02-02 07:10:00|2560.84|2558.04|2562.32|2559.52|2562.56|2559.76|2560.35|2557.55|0
1643786100000|2022-02-02 07:15:00|2562.44|2559.64|2563.55|2560.75|2563.55|2560.75|2562.07|2559.27|0
1643786400000|2022-02-02 07:20:00|2563.8|2561|2563.3|2560.5|2564.04|2561.24|2562.56|2559.76|0
1643786700000|2022-02-02 07:25:00|2563.42|2560.62|2565.03|2562.23|2565.52|2562.72|2562.56|2559.76|0
1643787000000|2022-02-02 07:30:00|2564.78|2561.98|2565.15|2562.35|2567|2564.2|2564.41|2561.61|0
1643787300000|2022-02-02 07:35:00|2565.03|2562.23|2562.07|2559.27|2565.27|2562.47|2561.69|2558.89|0
1643787600000|2022-02-02 07:40:00|2562.19|2559.39|2565.03|2562.23|2565.03|2562.23|2561.82|2559.02|0
1643787900000|2022-02-02 07:45:00|2564.53|2561.73|2560.83|2558.03|2564.53|2561.73|2560.46|2557.66|0
1643788200000|2022-02-02 07:50:00|2561.08|2558.28|2561.2|2558.4|2561.82|2559.02|2560.46|2557.66|0
1643788500000|2022-02-02 07:55:00|2561.33|2558.53|2561.08|2558.28|2561.82|2559.02|2560.83|2558.03|0
1643788800000|2022-02-02 08:00:00|2561.33|2558.53|2559.49|2556.69|2562.45|2559.65|2558.26|2555.46|0
1643789100000|2022-02-02 08:05:00|2558.55|2556.15|2561.51|2559.11|2562.74|2560.34|2557.82|2555.42|0
1643789400000|2022-02-02 08:10:00|2561.63|2559.23|2561.51|2559.11|2562.99|2560.59|2559.79|2557.39|0
1643789700000|2022-02-02 08:15:00|2561.27|2558.87|2558.55|2556.15|2561.76|2559.36|2558.06|2555.66|0
1643790000000|2022-02-02 08:20:00|2558.8|2556.4|2561.26|2558.86|2562.74|2560.34|2558.55|2556.15|0
1643790300000|2022-02-02 08:25:00|2561.14|2558.74|2559.9|2557.5|2562.99|2560.59|2559.78|2557.38|0
1643790600000|2022-02-02 08:30:00|2559.29|2556.89|2558.67|2556.27|2561.26|2558.86|2558.55|2556.15|0
1643790900000|2022-02-02 08:35:00|2558.8|2556.4|2556.94|2554.54|2560.52|2558.12|2556.94|2554.54|0
1643791200000|2022-02-02 08:40:00|2556.83|2554.43|2557.56|2555.16|2558.8|2556.4|2556.33|2553.93|0
1643791500000|2022-02-02 08:45:00|2557.81|2555.41|2555.1|2552.7|2558.55|2556.15|2555.1|2552.7|0
1643791800000|2022-02-02 08:50:00|2554.61|2552.21|2557.32|2554.92|2559.78|2557.38|2553.62|2551.22|0
1643792100000|2022-02-02 08:55:00|2555.71|2553.31|2557.07|2554.67|2557.32|2554.92|2555.46|2553.06|0
1643792400000|2022-02-02 09:00:00|2556.82|2554.42|2561.87|2559.47|2562|2559.6|2556.33|2553.93|0
1643792700000|2022-02-02 09:05:00|2562|2559.6|2563.84|2561.44|2565.7|2563.3|2561.87|2559.47|0
1643793000000|2022-02-02 09:10:00|2563.97|2561.57|2568.41|2566.01|2568.65|2566.25|2563.48|2561.08|0
1643793300000|2022-02-02 09:15:00|2568.16|2565.76|2566.19|2563.79|2569.15|2566.75|2566.19|2563.79|0
1643793600000|2022-02-02 09:20:00|2566.55|2564.15|2568.16|2565.76|2568.41|2566.01|2566.31|2563.91|0
1643793900000|2022-02-02 09:25:00|2568.28|2565.88|2565.45|2563.05|2568.9|2566.5|2564.71|2562.31|0
1643794200000|2022-02-02 09:30:00|2565.57|2563.17|2565.69|2563.29|2567.42|2565.02|2565.2|2562.8|0
1643794500000|2022-02-02 09:35:00|2565.45|2563.05|2567.67|2565.27|2567.91|2565.51|2564.21|2561.81|0
1643794800000|2022-02-02 09:40:00|2567.42|2565.02|2571.36|2568.96|2571.36|2568.96|2567.17|2564.77|0
1643795100000|2022-02-02 09:45:00|2571.12|2568.72|2573.58|2571.18|2573.58|2571.18|2569.64|2567.24|0
1643795400000|2022-02-02 09:50:00|2574.07|2571.67|2575.06|2572.66|2575.06|2572.66|2573.33|2570.93|0
1643795700000|2022-02-02 09:55:00|2574.93|2572.53|2575.18|2572.78|2576.54|2574.14|2574.57|2572.17|0
1643796000000|2022-02-02 10:00:00|2575.06|2572.66|2573.83|2571.43|2575.06|2572.66|2573.09|2570.69|0
1643796300000|2022-02-02 10:05:00|2575.06|2572.66|2571.61|2569.21|2575.31|2572.91|2571.36|2568.96|0
1643796600000|2022-02-02 10:10:00|2571.36|2568.96|2573.58|2571.18|2573.58|2571.18|2571.11|2568.71|0
1643796900000|2022-02-02 10:15:00|2573.83|2571.43|2572.84|2570.44|2574.57|2572.17|2572.1|2569.7|0
1643797200000|2022-02-02 10:20:00|2572.59|2570.19|2572.84|2570.44|2573.09|2570.69|2570.87|2568.47|0
1643797500000|2022-02-02 10:25:00|2572.35|2569.95|2572.59|2570.19|2573.33|2570.93|2571.61|2569.21|0
1643797800000|2022-02-02 10:30:00|2572.46|2570.06|2573.58|2571.18|2574.56|2572.16|2572.1|2569.7|0
1643798100000|2022-02-02 10:35:00|2573.33|2570.93|2574.07|2571.67|2575.06|2572.66|2571.85|2569.45|0
1643798400000|2022-02-02 10:40:00|2573.58|2571.18|2572.34|2569.94|2574.81|2572.41|2571.6|2569.2|0
1643798700000|2022-02-02 10:45:00|2572.59|2570.19|2570.37|2567.97|2572.59|2570.19|2570|2567.6|0
1643799000000|2022-02-02 10:50:00|2570.62|2568.22|2571.11|2568.71|2572.34|2569.94|2570.62|2568.22|0
1643799300000|2022-02-02 10:55:00|2570.86|2568.46|2570.62|2568.22|2571.36|2568.96|2569.38|2566.98|0
1643799600000|2022-02-02 11:00:00|2571.11|2568.71|2568.89|2566.49|2571.36|2568.96|2568.15|2565.75|0
1643799900000|2022-02-02 11:05:00|2568.64|2566.24|2567.9|2565.5|2568.89|2566.49|2566.42|2564.02|0
1643800200000|2022-02-02 11:10:00|2567.66|2565.26|2566.92|2564.52|2567.9|2565.5|2566.05|2563.65|0
1643800500000|2022-02-02 11:15:00|2567.16|2564.76|2566.67|2564.27|2567.66|2565.26|2565.93|2563.53|0
1643800800000|2022-02-02 11:20:00|2566.42|2564.02|2568.64|2566.24|2569.38|2566.98|2566.42|2564.02|0
1643801100000|2022-02-02 11:25:00|2568.39|2565.99|2568.39|2565.99|2569.13|2566.73|2567.65|2565.25|0
1643801400000|2022-02-02 11:30:00|2568.15|2565.75|2569.63|2567.23|2569.63|2567.23|2568.15|2565.75|0
1643801700000|2022-02-02 11:35:00|2569.38|2566.98|2569.13|2566.73|2570.12|2567.72|2568.89|2566.49|0
1643802000000|2022-02-02 11:40:00|2569.38|2566.98|2568.89|2566.49|2570.37|2567.97|2567.9|2565.5|0
1643802300000|2022-02-02 11:45:00|2569.13|2566.73|2570.48|2568.08|2571.1|2568.7|2569.13|2566.73|0
1643802600000|2022-02-02 11:50:00|2570.36|2567.96|2572.09|2569.69|2572.34|2569.94|2570.12|2567.72|0
1643802900000|2022-02-02 11:55:00|2571.84|2569.44|2571.6|2569.2|2572.09|2569.69|2570.86|2568.46|0
1643803200000|2022-02-02 12:00:00|2571.35|2568.95|2570.61|2568.21|2571.35|2568.95|2569.13|2566.73|0
1643803500000|2022-02-02 12:05:00|2570.36|2567.96|2571.84|2569.44|2572.09|2569.69|2569.38|2566.98|0
1643803800000|2022-02-02 12:10:00|2572.09|2569.69|2574.31|2571.91|2576.77|2574.37|2572.09|2569.69|0
1643804100000|2022-02-02 12:15:00|2574.55|2572.15|2576.28|2573.88|2577.02|2574.62|2574.31|2571.91|0
1643804400000|2022-02-02 12:20:00|2576.53|2574.13|2575.54|2573.14|2576.53|2574.13|2574.55|2572.15|0
1643804700000|2022-02-02 12:25:00|2575.78|2573.38|2575.92|2573.52|2577.15|2574.75|2574.55|2572.15|0
1643805000000|2022-02-02 12:30:00|2575.67|2573.27|2574.44|2572.04|2575.67|2573.27|2574.44|2572.04|0
1643805300000|2022-02-02 12:35:00|2574.19|2571.79|2572.96|2570.56|2575.43|2573.03|2572.96|2570.56|0
1643805600000|2022-02-02 12:40:00|2572.72|2570.32|2574.93|2572.53|2574.93|2572.53|2572.09|2569.69|0
1643805900000|2022-02-02 12:45:00|2574.69|2572.29|2576.16|2573.76|2576.9|2574.5|2574.44|2572.04|0
1643806200000|2022-02-02 12:50:00|2576.41|2574.01|2577.62|2575.22|2577.87|2575.47|2576.16|2573.76|0
1643806500000|2022-02-02 12:55:00|2577.37|2574.97|2580.08|2577.68|2581.07|2578.67|2577.37|2574.97|0
1643806800000|2022-02-02 13:00:00|2579.22|2576.82|2577.87|2575.47|2579.84|2577.44|2576.14|2573.74|0
1643807100000|2022-02-02 13:05:00|2578.11|2575.71|2577.37|2574.97|2578.85|2576.45|2576.63|2574.23|0
1643807400000|2022-02-02 13:10:00|2577.62|2575.22|2576.62|2574.22|2577.62|2575.22|2575.65|2573.25|0
1643807700000|2022-02-02 13:15:00|2576.12|2573.72|2574.15|2571.75|2577.36|2574.96|2574.15|2571.75|0
1643808000000|2022-02-02 13:20:00|2573.9|2571.5|2570.7|2568.3|2574.4|2572|2570.45|2568.05|0
1643808300000|2022-02-02 13:25:00|2570.45|2568.05|2571.44|2569.04|2571.69|2569.29|2569.59|2567.19|0
1643808600000|2022-02-02 13:30:00|2572.18|2569.78|2572.05|2569.65|2572.42|2570.02|2570.7|2568.3|0
1643808900000|2022-02-02 13:35:00|2571.93|2569.53|2571.56|2569.16|2574.51|2572.11|2570.95|2568.55|0
1643809200000|2022-02-02 13:40:00|2571.44|2569.04|2571.19|2568.79|2573.9|2571.5|2570.95|2568.55|0
1643809500000|2022-02-02 13:45:00|2571.06|2568.66|2573.16|2570.76|2573.66|2571.26|2570.95|2568.55|0
1643809800000|2022-02-02 13:50:00|2572.67|2570.27|2567.25|2564.85|2572.67|2570.27|2566.76|2564.36|0
1643810100000|2022-02-02 13:55:00|2567|2564.6|2565.77|2563.37|2567.25|2564.85|2564.78|2562.38|0
1643810400000|2022-02-02 14:00:00|2565.28|2562.88|2566.51|2564.11|2567|2564.6|2564.04|2561.64|0
1643810700000|2022-02-02 14:05:00|2566.63|2564.23|2566.26|2563.86|2567.25|2564.85|2564.65|2562.25|0
1643811000000|2022-02-02 14:10:00|2566.51|2564.11|2562.95|2560.55|2566.51|2564.11|2562.95|2560.55|0
1643811300000|2022-02-02 14:15:00|2563.33|2560.93|2562.95|2560.55|2565.79|2563.39|2560.62|2558.22|0
1643811600000|2022-02-02 14:20:00|2561.85|2559.45|2564.31|2561.91|2564.31|2561.91|2561.11|2558.71|0
1643811900000|2022-02-02 14:25:00|2564.07|2561.67|2561.72|2559.32|2565.79|2563.39|2560.86|2558.46|0
1643812200000|2022-02-02 14:30:00|2562.09|2559.69|2561.11|2558.71|2562.59|2560.19|2557.66|2555.26|0
1643812500000|2022-02-02 14:35:00|2561.35|2558.95|2568.01|2565.61|2570.72|2568.32|2561.23|2558.83|0
1643812800000|2022-02-02 14:40:00|2568.25|2565.85|2556.92|2554.52|2569.49|2567.09|2552.98|2550.58|0
1643813100000|2022-02-02 14:45:00|2557.9|2555.5|2549.03|2546.63|2558.89|2556.49|2549.03|2546.63|0
1643813400000|2022-02-02 14:50:00|2548.05|2545.65|2553.74|2551.34|2556.94|2554.54|2548.05|2545.65|0
1643813700000|2022-02-02 14:55:00|2554.48|2552.08|2553.15|2550.75|2556.94|2554.54|2547.58|2545.18|0
1643814000000|2022-02-02 15:00:00|2553.89|2551.49|2562.83|2560.43|2566.21|2563.81|2553.89|2551.49|0
1643814300000|2022-02-02 15:05:00|2562.34|2559.94|2564.19|2561.79|2566.41|2564.01|2559.87|2557.47|0
1643814600000|2022-02-02 15:10:00|2563.95|2561.55|2555.32|2552.92|2567.64|2565.24|2555.08|2552.68|0
1643814900000|2022-02-02 15:15:00|2556.06|2553.66|2556.34|2553.94|2558.52|2556.12|2550.39|2547.99|0
1643815200000|2022-02-02 15:20:00|2556.1|2553.7|2549.69|2547.29|2559.42|2557.02|2549.69|2547.29|0
1643815500000|2022-02-02 15:25:00|2549.93|2547.53|2548.21|2545.81|2552.65|2550.25|2545.75|2543.35|0
1643815800000|2022-02-02 15:30:00|2548.7|2546.3|2545.99|2543.59|2552.89|2550.49|2545.5|2543.1|0
1643816100000|2022-02-02 15:35:00|2546.24|2543.84|2555.24|2552.84|2555.98|2553.58|2541.31|2538.91|0
1643816400000|2022-02-02 15:40:00|2556.47|2554.07|2559.67|2557.27|2560.66|2558.26|2549.57|2547.17|0
1643816700000|2022-02-02 15:45:00|2559.79|2557.39|2561.15|2558.75|2564.6|2562.2|2556.22|2553.82|0
1643817000000|2022-02-02 15:50:00|2561.4|2559|2554|2551.6|2562.26|2559.86|2550.06|2547.66|0
1643817300000|2022-02-02 15:55:00|2553.51|2551.11|2557.95|2555.55|2558.69|2556.29|2553.26|2550.86|0
1643817600000|2022-02-02 16:00:00|2557.45|2555.05|2552.03|2549.63|2559.43|2557.03|2549.57|2547.17|0
1643817900000|2022-02-02 16:05:00|2551.54|2549.14|2545.62|2543.22|2554|2551.6|2545.13|2542.73|0
1643818200000|2022-02-02 16:10:00|2545.5|2543.1|2539.7|2537.3|2548.82|2546.42|2539.7|2537.3|0
1643818500000|2022-02-02 16:15:00|2540.19|2537.79|2544.13|2541.73|2546.11|2543.71|2537.98|2535.58|0
1643818800000|2022-02-02 16:20:00|2544.38|2541.98|2547.58|2545.18|2550.29|2547.89|2544.38|2541.98|0
1643819100000|2022-02-02 16:25:00|2548.69|2546.29|2549.8|2547.4|2552.51|2550.11|2547.58|2545.18|0
1643819400000|2022-02-02 16:30:00|2548.32|2545.92|2546.35|2543.95|2548.82|2546.42|2543.64|2541.24|0
1643819700000|2022-02-02 16:35:00|2546.1|2543.7|2540.93|2538.53|2548.08|2545.68|2539.21|2536.81|0
1643820000000|2022-02-02 16:40:00|2541.67|2539.27|2546.6|2544.2|2548.19|2545.79|2540.44|2538.04|0
1643820300000|2022-02-02 16:45:00|2546.1|2543.7|2548.07|2545.67|2552.76|2550.36|2544|2541.6|0
1643820600000|2022-02-02 16:50:00|2548.19|2545.79|2552.02|2549.62|2553.74|2551.34|2547.58|2545.18|0
1643820900000|2022-02-02 16:55:00|2551.52|2549.12|2554.73|2552.33|2554.73|2552.33|2550.04|2547.64|0
1643821200000|2022-02-02 17:00:00|2554.48|2552.08|2552.75|2550.35|2555.22|2552.82|2550.54|2548.14|0
1643821500000|2022-02-02 17:05:00|2553.49|2551.09|2563.6|2561.2|2564.34|2561.94|2553.49|2551.09|0
1643821800000|2022-02-02 17:10:00|2563.84|2561.44|2563.72|2561.32|2564.58|2562.18|2560.89|2558.49|0
1643822100000|2022-02-02 17:15:00|2563.84|2561.44|2558.79|2556.39|2566.8|2564.4|2556.45|2554.05|0
1643822400000|2022-02-02 17:20:00|2558.91|2556.51|2558.91|2556.51|2561.62|2559.22|2558.17|2555.77|0
1643822700000|2022-02-02 17:25:00|2558.17|2555.77|2558.42|2556.02|2560.88|2558.48|2557.68|2555.28|0
1643823000000|2022-02-02 17:30:00|2558.17|2555.77|2560.14|2557.74|2560.39|2557.99|2554.97|2552.57|0
1643823300000|2022-02-02 17:35:00|2559.9|2557.5|2563.84|2561.44|2563.84|2561.44|2558.67|2556.27|0
1643823600000|2022-02-02 17:40:00|2563.1|2560.7|2564.83|2562.43|2564.83|2562.43|2561.38|2558.98|0
1643823900000|2022-02-02 17:45:00|2564.58|2562.18|2569.26|2566.86|2572.71|2570.31|2564.58|2562.18|0
1643824200000|2022-02-02 17:50:00|2569.38|2566.98|2570|2567.6|2570.25|2567.85|2567.54|2565.14|0
1643824500000|2022-02-02 17:55:00|2570.25|2567.85|2575.18|2572.78|2575.18|2572.78|2568.52|2566.12|0
1643824800000|2022-02-02 18:00:00|2574.69|2572.29|2570.74|2568.34|2575.18|2572.78|2570.74|2568.34|0
1643825100000|2022-02-02 18:05:00|2571.23|2568.83|2568.52|2566.12|2572.47|2570.07|2568.52|2566.12|0
1643825400000|2022-02-02 18:10:00|2569.01|2566.61|2568.52|2566.12|2569.26|2566.86|2565.56|2563.16|0
1643825700000|2022-02-02 18:15:00|2568.77|2566.37|2567.9|2565.5|2572.22|2569.82|2566.55|2564.15|0
1643826000000|2022-02-02 18:20:00|2568.27|2565.87|2564.82|2562.42|2569.26|2566.86|2564.08|2561.68|0
1643826300000|2022-02-02 18:25:00|2565.07|2562.67|2563.59|2561.19|2566.55|2564.15|2559.65|2557.25|0
1643826600000|2022-02-02 18:30:00|2562.97|2560.57|2566.91|2564.51|2567.29|2564.89|2562.6|2560.2|0
1643826900000|2022-02-02 18:35:00|2566.79|2564.39|2570.85|2568.45|2571.23|2568.83|2566.79|2564.39|0
1643827200000|2022-02-02 18:40:00|2570.74|2568.34|2570.74|2568.34|2573.2|2570.8|2568.27|2565.87|0
1643827500000|2022-02-02 18:45:00|2570.24|2567.84|2566.05|2563.65|2572.22|2569.82|2566.05|2563.65|0
1643827800000|2022-02-02 18:50:00|2566.79|2564.39|2567.53|2565.13|2568.63|2566.23|2564.69|2562.29|0
1643828100000|2022-02-02 18:55:00|2568.27|2565.87|2569.26|2566.86|2570.49|2568.09|2566.79|2564.39|0
1643828400000|2022-02-02 19:00:00|2569.5|2567.1|2573.94|2571.54|2574.68|2572.28|2568.52|2566.12|0
1643828700000|2022-02-02 19:05:00|2574.19|2571.79|2571.23|2568.83|2574.68|2572.28|2569.25|2566.85|0
1643829000000|2022-02-02 19:10:00|2571.47|2569.07|2567.53|2565.13|2573.81|2571.41|2566.79|2564.39|0
1643829300000|2022-02-02 19:15:00|2568.27|2565.87|2570.24|2567.84|2571.72|2569.32|2563.58|2561.18|0
1643829600000|2022-02-02 19:20:00|2569.99|2567.59|2565.43|2563.03|2570.24|2567.84|2564.82|2562.42|0
1643829900000|2022-02-02 19:25:00|2565.8|2563.4|2569.48|2567.08|2570.47|2568.07|2562.1|2559.7|0
1643830200000|2022-02-02 19:30:00|2569.97|2567.57|2577.12|2574.72|2577.61|2575.21|2569.23|2566.83|0
1643830500000|2022-02-02 19:35:00|2576.87|2574.47|2574.41|2572.01|2578.11|2575.71|2571.94|2569.54|0
1643830800000|2022-02-02 19:40:00|2574.9|2572.5|2578.85|2576.45|2581.06|2578.66|2574.9|2572.5|0
1643831100000|2022-02-02 19:45:00|2579.09|2576.69|2581.56|2579.16|2582.79|2580.39|2576.63|2574.23|0
1643831400000|2022-02-02 19:50:00|2581.8|2579.4|2582.3|2579.9|2583.78|2581.38|2579.58|2577.18|0
1643831700000|2022-02-02 19:55:00|2582.05|2579.65|2576.87|2574.47|2582.05|2579.65|2576.63|2574.23|0
1643832000000|2022-02-02 20:00:00|2577.12|2574.72|2580.82|2578.42|2582.54|2580.14|2572.93|2570.53|0
1643832300000|2022-02-02 20:05:00|2580.57|2578.17|2577.36|2574.96|2581.06|2578.66|2576.62|2574.22|0
1643832600000|2022-02-02 20:10:00|2577.48|2575.08|2577.36|2574.96|2579.58|2577.18|2575.39|2572.99|0
1643832900000|2022-02-02 20:15:00|2577.48|2575.08|2585.74|2583.34|2586.48|2584.08|2576.62|2574.22|0
1643833200000|2022-02-02 20:20:00|2586.24|2583.84|2583.28|2580.88|2586.73|2584.33|2582.16|2579.76|0
1643833500000|2022-02-02 20:25:00|2583.4|2581|2580.57|2578.17|2586.48|2584.08|2577.36|2574.96|0
1643833800000|2022-02-02 20:30:00|2580.68|2578.28|2583.77|2581.37|2583.77|2581.37|2577.97|2575.57|0
1643834100000|2022-02-02 20:35:00|2584.02|2581.62|2580.81|2578.41|2585|2582.6|2578.84|2576.44|0
1643834400000|2022-02-02 20:40:00|2580.68|2578.28|2583.77|2581.37|2583.77|2581.37|2579.83|2577.43|0
1643834700000|2022-02-02 20:45:00|2583.39|2580.99|2585|2582.6|2586.48|2584.08|2582.04|2579.64|0
1643835000000|2022-02-02 20:50:00|2585.25|2582.85|2583.52|2581.12|2585.25|2582.85|2575.63|2573.23|0
1643835300000|2022-02-02 20:55:00|2583.28|2580.88|2578.84|2576.44|2587.47|2585.07|2578.34|2575.94|0
1643835600000|2022-02-02 21:00:00|2578.34|2575.94|2575.14|2572.74|2581.55|2579.15|2574.4|2572|0
1643835900000|2022-02-02 21:05:00|2575.01|2572.61|2553.58|2551.18|2576.13|2573.73|2552.48|2550.08|0
1643836200000|2022-02-02 21:10:00|2551|2548.6|2548.05|2545.65|2551.99|2549.59|2544.11|2541.71|0
1643836500000|2022-02-02 21:15:00|2548.86|2546.06|2547.13|2544.33|2552.19|2549.39|2546.03|2543.23|0
1643836800000|2022-02-02 21:20:00|2546.64|2543.84|2546.03|2543.23|2547.01|2544.21|2542.83|2540.03|0
1643837100000|2022-02-02 21:25:00|2545.78|2542.98|2547.51|2544.71|2548.25|2545.45|2545.04|2542.24|0
1643837400000|2022-02-02 21:30:00|2547.38|2544.58|2548|2545.2|2550.22|2547.42|2546.03|2543.23|0
1643837700000|2022-02-02 21:35:00|2548.24|2545.44|2548.12|2545.32|2550.71|2547.91|2547.5|2544.7|0
1643838000000|2022-02-02 21:40:00|2548.24|2545.44|2549.84|2547.04|2549.97|2547.17|2547.26|2544.46|0
1643838300000|2022-02-02 21:45:00|2549.59|2546.79|2547.26|2544.46|2549.72|2546.92|2546.76|2543.96|0
1643838600000|2022-02-02 21:50:00|2547.5|2544.7|2548.98|2546.18|2550.46|2547.66|2546.76|2543.96|0
1643838900000|2022-02-02 21:55:00|2548.73|2545.93|2551.07|2548.27|2551.32|2548.52|2548.73|2545.93|0
1643839200000|2022-02-02 22:00:00|2550.84|2548.04|2549.69|2546.89|2551.38|2548.58|2549.69|2546.89|0
1643839500000|2022-02-02 22:05:00|2549.65|2546.85|2550.37|2547.57|2550.56|2547.76|2549.65|2546.85|0
1643839800000|2022-02-02 22:10:00|2550.23|2547.43|2549.76|2546.96|2550.77|2547.97|2549.76|2546.96|0
1643840100000|2022-02-02 22:15:00|2549.73|2546.93|2547.93|2545.13|2549.76|2546.96|2547.93|2545.13|0
1643840400000|2022-02-02 22:20:00|2547.97|2545.17|2547.97|2545.17|2548.18|2545.38|2547.79|2544.99|0
1643840700000|2022-02-02 22:25:00|2548.04|2545.24|2549.15|2546.35|2549.54|2546.74|2548|2545.2|0
1643841000000|2022-02-02 22:30:00|2548.87|2546.07|2549.36|2546.56|2549.36|2546.56|2548.87|2546.07|0
1643841300000|2022-02-02 22:35:00|2549.33|2546.53|2548.13|2545.33|2549.36|2546.56|2548.1|2545.3|0
1643841600000|2022-02-02 22:40:00|2548.1|2545.3|2548.1|2545.3|2548.13|2545.33|2548.1|2545.3|0
1643841900000|2022-02-02 22:45:00|2548.13|2545.33|2547.51|2544.71|2548.31|2545.51|2547.51|2544.71|0
1643842200000|2022-02-02 22:50:00|2547.75|2544.95|2546.68|2543.88|2547.75|2544.95|2546.5|2543.7|0
1643842500000|2022-02-02 22:55:00|2546.71|2543.91|2546.82|2544.02|2547.29|2544.49|2545.77|2542.97|0
1643842800000|2022-02-02 23:00:00|2547.37|2544.57|2547.25|2544.45|2550.45|2547.65|2547|2544.2|0
1643843100000|2022-02-02 23:05:00|2547.5|2544.7|2545.03|2542.23|2548.48|2545.68|2545.03|2542.23|0
1643843400000|2022-02-02 23:10:00|2545.28|2542.48|2544.05|2541.25|2545.52|2542.72|2543.8|2541|0
1643843700000|2022-02-02 23:15:00|2544.29|2541.49|2543.31|2540.51|2546.02|2543.22|2543.31|2540.51|0
1643844000000|2022-02-02 23:20:00|2543.55|2540.75|2544.04|2541.24|2544.54|2541.74|2542.81|2540.01|0
1643844300000|2022-02-02 23:25:00|2543.8|2541|2543.06|2540.26|2543.8|2541|2542.81|2540.01|0
1643844600000|2022-02-02 23:30:00|2543.31|2540.51|2540.84|2538.04|2543.31|2540.51|2540.1|2537.3|0
1643844900000|2022-02-02 23:35:00|2541.09|2538.29|2537.15|2534.35|2541.58|2538.78|2537.15|2534.35|0
1643845200000|2022-02-02 23:40:00|2537.39|2534.59|2534.68|2531.88|2537.39|2534.59|2534.44|2531.64|0
1643845500000|2022-02-02 23:45:00|2534.44|2531.64|2533.32|2530.52|2535.54|2532.74|2533.2|2530.4|0
1643845800000|2022-02-02 23:50:00|2533.2|2530.4|2534.68|2531.88|2534.93|2532.13|2532.96|2530.16|0
1643846100000|2022-02-02 23:55:00|2534.44|2531.64|2533.81|2531.01|2535.42|2532.62|2532.96|2530.16|0
1643846400000|2022-02-03 00:00:00|2533.7|2530.9|2537.14|2534.34|2537.64|2534.84|2533.45|2530.65|0
1643846700000|2022-02-03 00:05:00|2537.02|2534.22|2533.69|2530.89|2537.26|2534.46|2532.96|2530.16|0
1643847000000|2022-02-03 00:10:00|2533.94|2531.14|2536.9|2534.1|2537.14|2534.34|2533.57|2530.77|0
1643847300000|2022-02-03 00:15:00|2537.26|2534.46|2537.75|2534.95|2540.59|2537.79|2537.01|2534.21|0
1643847600000|2022-02-03 00:20:00|2537.88|2535.08|2539.36|2536.56|2539.36|2536.56|2537.63|2534.83|0
1643847900000|2022-02-03 00:25:00|2539.23|2536.43|2538|2535.2|2539.23|2536.43|2536.65|2533.85|0
1643848200000|2022-02-03 00:30:00|2537.88|2535.08|2536.16|2533.36|2539.48|2536.68|2536.16|2533.36|0
1643848500000|2022-02-03 00:35:00|2535.53|2532.73|2535.42|2532.62|2538.62|2535.82|2534.68|2531.88|0
1643848800000|2022-02-03 00:40:00|2535.66|2532.86|2536.65|2533.85|2537.88|2535.08|2535.66|2532.86|0
1643849100000|2022-02-03 00:45:00|2536.89|2534.09|2536.15|2533.35|2538.12|2535.32|2535.41|2532.61|0
1643849400000|2022-02-03 00:50:00|2535.66|2532.86|2536.89|2534.09|2537.38|2534.58|2535.66|2532.86|0
1643849700000|2022-02-03 00:55:00|2537.01|2534.21|2534.67|2531.87|2537.38|2534.58|2534.18|2531.38|0
1643850000000|2022-02-03 01:00:00|2534.92|2532.12|2537.14|2534.34|2538.12|2535.32|2534.43|2531.63|0
1643850300000|2022-02-03 01:05:00|2537.38|2534.58|2532.95|2530.15|2537.99|2535.19|2532.95|2530.15|0
1643850600000|2022-02-03 01:10:00|2533.44|2530.64|2534.67|2531.87|2536.4|2533.6|2533.44|2530.64|0
1643850900000|2022-02-03 01:15:00|2534.43|2531.63|2532.46|2529.66|2535.66|2532.86|2532.08|2529.28|0
1643851200000|2022-02-03 01:20:00|2532.21|2529.41|2533.44|2530.64|2534.92|2532.12|2532.21|2529.41|0
1643851500000|2022-02-03 01:25:00|2533.69|2530.89|2533.69|2530.89|2534.67|2531.87|2532.82|2530.02|0
1643851800000|2022-02-03 01:30:00|2533.56|2530.76|2533.75|2530.95|2534.36|2531.56|2533.38|2530.58|0
1643852100000|2022-02-03 01:35:00|2533.87|2531.07|2536.21|2533.41|2536.46|2533.66|2533.51|2530.71|0
1643852400000|2022-02-03 01:40:00|2535.97|2533.17|2536.46|2533.66|2536.71|2533.91|2535.1|2532.3|0
1643852700000|2022-02-03 01:45:00|2536.33|2533.53|2533.75|2530.95|2536.46|2533.66|2533.26|2530.46|0
1643853000000|2022-02-03 01:50:00|2533.87|2531.07|2533.26|2530.46|2534.36|2531.56|2533.26|2530.46|0
1643853300000|2022-02-03 01:55:00|2533.38|2530.58|2532.03|2529.23|2533.5|2530.7|2531.29|2528.49|0
1643853600000|2022-02-03 02:00:00|2531.78|2528.98|2531.04|2528.24|2532.14|2529.34|2531.04|2528.24|0
1643853900000|2022-02-03 02:05:00|2531.29|2528.49|2531.78|2528.98|2531.78|2528.98|2529.56|2526.76|0
1643854200000|2022-02-03 02:10:00|2532.02|2529.22|2531.4|2528.6|2532.76|2529.96|2531.04|2528.24|0
1643854500000|2022-02-03 02:15:00|2531.53|2528.73|2531.53|2528.73|2532.27|2529.47|2531.29|2528.49|0
1643854800000|2022-02-03 02:20:00|2531.65|2528.85|2531.53|2528.73|2531.78|2528.98|2530.79|2527.99|0
1643855100000|2022-02-03 02:25:00|2531.28|2528.48|2532.52|2529.72|2533.25|2530.45|2531.28|2528.48|0
1643855400000|2022-02-03 02:30:00|2532.76|2529.96|2531.78|2528.98|2532.76|2529.96|2531.78|2528.98|0
1643855700000|2022-02-03 02:35:00|2532.02|2529.22|2532.76|2529.96|2532.76|2529.96|2531.53|2528.73|0
1643856000000|2022-02-03 02:40:00|2533.01|2530.21|2533.99|2531.19|2533.99|2531.19|2532.76|2529.96|0
1643856300000|2022-02-03 02:45:00|2534.24|2531.44|2535.47|2532.67|2535.83|2533.03|2534.24|2531.44|0
1643856600000|2022-02-03 02:50:00|2535.22|2532.42|2535.22|2532.42|2535.71|2532.91|2534.98|2532.18|0
1643856900000|2022-02-03 02:55:00|2535.34|2532.54|2534.97|2532.17|2535.71|2532.91|2534.97|2532.17|0
1643857200000|2022-02-03 03:00:00|2535.22|2532.42|2535.47|2532.67|2535.71|2532.91|2534.97|2532.17|0
1643857500000|2022-02-03 03:05:00|2535.71|2532.91|2538.42|2535.62|2538.42|2535.62|2535.71|2532.91|0
1643857800000|2022-02-03 03:10:00|2538.67|2535.87|2536.94|2534.14|2538.67|2535.87|2536.94|2534.14|0
1643858100000|2022-02-03 03:15:00|2537.06|2534.26|2536.94|2534.14|2537.44|2534.64|2536.45|2533.65|0
1643858400000|2022-02-03 03:20:00|2537.06|2534.26|2536.7|2533.9|2537.44|2534.64|2536.2|2533.4|0
1643858700000|2022-02-03 03:25:00|2536.45|2533.65|2536.94|2534.14|2537.43|2534.63|2536.45|2533.65|0
1643859000000|2022-02-03 03:30:00|2536.81|2534.01|2535.22|2532.42|2536.81|2534.01|2534.97|2532.17|0
1643859300000|2022-02-03 03:35:00|2534.97|2532.17|2535.96|2533.16|2535.96|2533.16|2534.97|2532.17|0
1643859600000|2022-02-03 03:40:00|2536.2|2533.4|2534.48|2531.68|2536.2|2533.4|2534.48|2531.68|0
1643859900000|2022-02-03 03:45:00|2534.6|2531.8|2535.09|2532.29|2535.33|2532.53|2534.48|2531.68|0
1643860200000|2022-02-03 03:50:00|2535.22|2532.42|2536.45|2533.65|2536.69|2533.89|2534.48|2531.68|0
1643860500000|2022-02-03 03:55:00|2536.69|2533.89|2538.42|2535.62|2539.16|2536.36|2535.46|2532.66|0
1643860800000|2022-02-03 04:00:00|2538.17|2535.37|2537.92|2535.12|2539.15|2536.35|2537.92|2535.12|0
1643861100000|2022-02-03 04:05:00|2538.17|2535.37|2537.92|2535.12|2538.17|2535.37|2537.92|2535.12|0
1643861400000|2022-02-03 04:10:00|2538.17|2535.37|2538.53|2535.73|2538.66|2535.86|2537.92|2535.12|0
1643861700000|2022-02-03 04:15:00|2538.66|2535.86|2538.41|2535.61|2538.91|2536.11|2537.92|2535.12|0
1643862000000|2022-02-03 04:20:00|2538.17|2535.37|2537.92|2535.12|2538.17|2535.37|2537.92|2535.12|0
1643862300000|2022-02-03 04:25:00|2538.04|2535.24|2537.43|2534.63|2538.41|2535.61|2537.43|2534.63|0
1643862600000|2022-02-03 04:30:00|2537.92|2535.12|2537.67|2534.87|2537.92|2535.12|2537.43|2534.63|0
1643862900000|2022-02-03 04:35:00|2537.43|2534.63|2538.17|2535.37|2538.17|2535.37|2537.43|2534.63|0
1643863200000|2022-02-03 04:40:00|2537.92|2535.12|2539.15|2536.35|2539.4|2536.6|2537.92|2535.12|0
1643863500000|2022-02-03 04:45:00|2539.4|2536.6|2538.41|2535.61|2539.4|2536.6|2538.41|2535.61|0
1643863800000|2022-02-03 04:50:00|2538.66|2535.86|2538.9|2536.1|2539.15|2536.35|2538.41|2535.61|0
1643864100000|2022-02-03 04:55:00|2538.66|2535.86|2538.41|2535.61|2538.9|2536.1|2538.41|2535.61|0
1643864400000|2022-02-03 05:00:00|2538.16|2535.36|2538.16|2535.36|2538.16|2535.36|2538.16|2535.36|0
1643864700000|2022-02-03 05:05:00|2538.28|2535.48|2538.65|2535.85|2538.9|2536.1|2538.16|2535.36|0
1643865000000|2022-02-03 05:10:00|2538.9|2536.1|2538.65|2535.85|2539.89|2537.09|2538.41|2535.61|0
1643865300000|2022-02-03 05:15:00|2538.53|2535.73|2538.9|2536.1|2539.15|2536.35|2538.41|2535.61|0
1643865600000|2022-02-03 05:20:00|2539.15|2536.35|2539.76|2536.96|2539.88|2537.08|2538.9|2536.1|0
1643865900000|2022-02-03 05:25:00|2539.64|2536.84|2538.9|2536.1|2539.88|2537.08|2538.9|2536.1|0
1643866200000|2022-02-03 05:30:00|2539.15|2536.35|2538.9|2536.1|2539.39|2536.59|2538.9|2536.1|0
1643866500000|2022-02-03 05:35:00|2539.14|2536.34|2539.39|2536.59|2539.64|2536.84|2538.9|2536.1|0
1643866800000|2022-02-03 05:40:00|2539.14|2536.34|2538.9|2536.1|2539.39|2536.59|2538.9|2536.1|0
1643867100000|2022-02-03 05:45:00|2539.14|2536.34|2539.14|2536.34|2539.39|2536.59|2538.9|2536.1|0
1643867400000|2022-02-03 05:50:00|2538.9|2536.1|2538.9|2536.1|2539.14|2536.34|2538.4|2535.6|0
1643867700000|2022-02-03 05:55:00|2538.65|2535.85|2538.16|2535.36|2538.65|2535.85|2536.93|2534.13|0
1643868000000|2022-02-03 06:00:00|2537.91|2535.11|2537.17|2534.37|2538.4|2535.6|2536.43|2533.63|0
1643868300000|2022-02-03 06:05:00|2537.42|2534.62|2537.17|2534.37|2537.42|2534.62|2535.94|2533.14|0
1643868600000|2022-02-03 06:10:00|2537.42|2534.62|2537.66|2534.86|2537.91|2535.11|2537.17|2534.37|0
1643868900000|2022-02-03 06:15:00|2537.91|2535.11|2536.68|2533.88|2537.91|2535.11|2536.68|2533.88|0
1643869200000|2022-02-03 06:20:00|2536.8|2534|2536.43|2533.63|2536.8|2534|2535.69|2532.89|0
1643869500000|2022-02-03 06:25:00|2536.06|2533.26|2535.69|2532.89|2536.43|2533.63|2535.2|2532.4|0
1643869800000|2022-02-03 06:30:00|2535.94|2533.14|2536.68|2533.88|2537.41|2534.61|2535.2|2532.4|0
1643870100000|2022-02-03 06:35:00|2536.43|2533.63|2535.44|2532.64|2536.43|2533.63|2534.58|2531.78|0
1643870400000|2022-02-03 06:40:00|2535.69|2532.89|2535.69|2532.89|2536.3|2533.5|2535.44|2532.64|0
1643870700000|2022-02-03 06:45:00|2535.81|2533.01|2535.31|2532.51|2536.05|2533.25|2534.7|2531.9|0
1643871000000|2022-02-03 06:50:00|2535.2|2532.4|2536.55|2533.75|2536.67|2533.87|2535.2|2532.4|0
1643871300000|2022-02-03 06:55:00|2536.67|2533.87|2535.44|2532.64|2537.17|2534.37|2535.44|2532.64|0
1643871600000|2022-02-03 07:00:00|2535.69|2532.89|2537.9|2535.1|2538.15|2535.35|2534.46|2531.66|0
1643871900000|2022-02-03 07:05:00|2538.02|2535.22|2537.77|2534.97|2539.13|2536.33|2537.66|2534.86|0
1643872200000|2022-02-03 07:10:00|2537.41|2534.61|2539.87|2537.07|2540.86|2538.06|2537.41|2534.61|0
1643872500000|2022-02-03 07:15:00|2540.12|2537.32|2539.87|2537.07|2540.98|2538.18|2539.63|2536.83|0
1643872800000|2022-02-03 07:20:00|2540.12|2537.32|2537.66|2534.86|2540.36|2537.56|2537.66|2534.86|0
1643873100000|2022-02-03 07:25:00|2537.79|2534.99|2537.54|2534.74|2539.02|2536.22|2537.3|2534.5|0
1643873400000|2022-02-03 07:30:00|2537.91|2535.11|2538.28|2535.48|2538.77|2535.97|2537.05|2534.25|0
1643873700000|2022-02-03 07:35:00|2538.77|2535.97|2539.51|2536.71|2540.25|2537.45|2538.28|2535.48|0
1643874000000|2022-02-03 07:40:00|2539.63|2536.83|2540.86|2538.06|2540.86|2538.06|2538.28|2535.48|0
1643874300000|2022-02-03 07:45:00|2540.74|2537.94|2541.73|2538.93|2542.96|2540.16|2540.74|2537.94|0
1643874600000|2022-02-03 07:50:00|2541.97|2539.17|2543.2|2540.4|2543.2|2540.4|2540.74|2537.94|0
1643874900000|2022-02-03 07:55:00|2543.94|2541.14|2544.43|2541.63|2545.17|2542.37|2543.94|2541.14|0
1643875200000|2022-02-03 08:00:00|2544.68|2541.88|2544.55|2541.75|2546.16|2543.36|2541.84|2539.04|0
1643875500000|2022-02-03 08:05:00|2544.23|2541.83|2541.28|2538.88|2545.71|2543.31|2541.03|2538.63|0
1643875800000|2022-02-03 08:10:00|2541.03|2538.63|2541.52|2539.12|2542.76|2540.36|2540.05|2537.65|0
1643876100000|2022-02-03 08:15:00|2541.28|2538.88|2542.26|2539.86|2546.45|2544.05|2540.54|2538.14|0
1643876400000|2022-02-03 08:20:00|2541.89|2539.49|2540.41|2538.01|2542.79|2540.39|2538.56|2536.16|0
1643876700000|2022-02-03 08:25:00|2540.9|2538.5|2539.43|2537.03|2542.63|2540.23|2538.69|2536.29|0
1643877000000|2022-02-03 08:30:00|2539.18|2536.78|2540.9|2538.5|2542.13|2539.73|2539.18|2536.78|0
1643877300000|2022-02-03 08:35:00|2540.78|2538.38|2540.53|2538.13|2541.15|2538.75|2538.93|2536.53|0
1643877600000|2022-02-03 08:40:00|2540.66|2538.26|2540.16|2537.76|2542.13|2539.73|2539.18|2536.78|0
1643877900000|2022-02-03 08:45:00|2539.92|2537.52|2540.48|2538.08|2542.45|2540.05|2539.92|2537.52|0
1643878200000|2022-02-03 08:50:00|2540.59|2538.19|2540.97|2538.57|2541.83|2539.43|2540.48|2538.08|0
1643878500000|2022-02-03 08:55:00|2541.09|2538.69|2542.2|2539.8|2542.94|2540.54|2540.72|2538.32|0
1643878800000|2022-02-03 09:00:00|2541.82|2539.42|2539.36|2536.96|2543.18|2540.78|2538.75|2536.35|0
1643879100000|2022-02-03 09:05:00|2539.49|2537.09|2538.37|2535.97|2539.74|2537.34|2537.52|2535.12|0
1643879400000|2022-02-03 09:10:00|2538.5|2536.1|2540.23|2537.83|2540.72|2538.32|2537.52|2535.12|0
1643879700000|2022-02-03 09:15:00|2540.1|2537.7|2541.95|2539.55|2542.44|2540.04|2539.24|2536.84|0
1643880000000|2022-02-03 09:20:00|2542.2|2539.8|2541.7|2539.3|2542.69|2540.29|2539.98|2537.58|0
1643880300000|2022-02-03 09:25:00|2541.95|2539.55|2538.5|2536.1|2541.95|2539.55|2538.25|2535.85|0
1643880600000|2022-02-03 09:30:00|2538.37|2535.97|2538.5|2536.1|2539.49|2537.09|2538.37|2535.97|0
1643880900000|2022-02-03 09:35:00|2538.25|2535.85|2536.53|2534.13|2538.25|2535.85|2535.54|2533.14|0
1643881200000|2022-02-03 09:40:00|2536.28|2533.88|2532.34|2529.94|2536.28|2533.88|2530.37|2527.97|0
1643881500000|2022-02-03 09:45:00|2532.09|2529.69|2534.68|2532.28|2535.79|2533.39|2532.09|2529.69|0
1643881800000|2022-02-03 09:50:00|2534.56|2532.16|2531.11|2528.71|2535.79|2533.39|2531.11|2528.71|0
1643882100000|2022-02-03 09:55:00|2530.62|2528.22|2529.14|2526.74|2531.6|2529.2|2527.66|2525.26|0
1643882400000|2022-02-03 10:00:00|2528.89|2526.49|2530.61|2528.21|2530.61|2528.21|2527.66|2525.26|0
1643882700000|2022-02-03 10:05:00|2530.37|2527.97|2532.58|2530.18|2533.57|2531.17|2529.88|2527.48|0
1643883000000|2022-02-03 10:10:00|2532.83|2530.43|2532.09|2529.69|2534.56|2532.16|2531.35|2528.95|0
1643883300000|2022-02-03 10:15:00|2532.21|2529.81|2534.31|2531.91|2534.55|2532.15|2532.21|2529.81|0
1643883600000|2022-02-03 10:20:00|2534.55|2532.15|2530.61|2528.21|2535.05|2532.65|2530.37|2527.97|0
1643883900000|2022-02-03 10:25:00|2530.37|2527.97|2531.1|2528.7|2533.32|2530.92|2529.87|2527.47|0
1643884200000|2022-02-03 10:30:00|2530.86|2528.46|2532.34|2529.94|2532.83|2530.43|2530.86|2528.46|0
1643884500000|2022-02-03 10:35:00|2532.7|2530.3|2530.86|2528.46|2532.7|2530.3|2529.63|2527.23|0
1643884800000|2022-02-03 10:40:00|2530.61|2528.21|2531.1|2528.7|2531.6|2529.2|2529.87|2527.47|0
1643885100000|2022-02-03 10:45:00|2531.22|2528.82|2529.87|2527.47|2531.84|2529.44|2529.62|2527.22|0
1643885400000|2022-02-03 10:50:00|2529.74|2527.34|2528.39|2525.99|2530.12|2527.72|2528.15|2525.75|0
1643885700000|2022-02-03 10:55:00|2528.15|2525.75|2528.39|2525.99|2528.88|2526.48|2526.18|2523.78|0
1643886000000|2022-02-03 11:00:00|2528.64|2526.24|2528.88|2526.48|2530.36|2527.96|2525.93|2523.53|0
1643886300000|2022-02-03 11:05:00|2529|2526.6|2532.09|2529.69|2533.56|2531.16|2528.88|2526.48|0
1643886600000|2022-02-03 11:10:00|2532.45|2530.05|2528.64|2526.24|2532.45|2530.05|2528.64|2526.24|0
1643886900000|2022-02-03 11:15:00|2528.39|2525.99|2526.04|2523.64|2528.88|2526.48|2524.93|2522.53|0
1643887200000|2022-02-03 11:20:00|2526.29|2523.89|2524.57|2522.17|2526.29|2523.89|2524.32|2521.92|0
1643887500000|2022-02-03 11:25:00|2524.68|2522.28|2525.8|2523.4|2526.54|2524.14|2523.58|2521.18|0
1643887800000|2022-02-03 11:30:00|2525.91|2523.51|2524.32|2521.92|2526.29|2523.89|2523.58|2521.18|0
1643888100000|2022-02-03 11:35:00|2524.07|2521.67|2524.56|2522.16|2525.8|2523.4|2523.83|2521.43|0
1643888400000|2022-02-03 11:40:00|2524.68|2522.28|2527.52|2525.12|2527.76|2525.36|2524.56|2522.16|0
1643888700000|2022-02-03 11:45:00|2527.76|2525.36|2528.75|2526.35|2528.99|2526.59|2526.78|2524.38|0
1643889000000|2022-02-03 11:50:00|2528.62|2526.22|2529.98|2527.58|2530.47|2528.07|2528.26|2525.86|0
1643889300000|2022-02-03 11:55:00|2529.85|2527.45|2532.19|2529.79|2532.44|2530.04|2529.73|2527.33|0
1643889600000|2022-02-03 12:00:00|2531.7|2529.3|2526.53|2524.13|2532.69|2530.29|2526.53|2524.13|0
1643889900000|2022-02-03 12:05:00|2526.4|2524|2528.99|2526.59|2529.24|2526.84|2526.04|2523.64|0
1643890200000|2022-02-03 12:10:00|2528.75|2526.35|2531.7|2529.3|2531.95|2529.55|2528.62|2526.22|0
1643890500000|2022-02-03 12:15:00|2530.96|2528.56|2534.46|2532.06|2534.71|2532.31|2530.03|2527.63|0
1643890800000|2022-02-03 12:20:00|2534.33|2531.93|2532.74|2530.34|2534.71|2532.31|2532.49|2530.09|0
1643891100000|2022-02-03 12:25:00|2532.49|2530.09|2533.48|2531.08|2533.72|2531.32|2530.27|2527.87|0
1643891400000|2022-02-03 12:30:00|2533.59|2531.19|2532.87|2530.47|2533.61|2531.21|2530.41|2528.01|0
1643891700000|2022-02-03 12:35:00|2532.74|2530.34|2540.75|2538.35|2541.24|2538.84|2532|2529.6|0
1643892000000|2022-02-03 12:40:00|2541|2538.6|2537.79|2535.39|2541.85|2539.45|2537.3|2534.9|0
1643892300000|2022-02-03 12:45:00|2537.91|2535.51|2537.79|2535.39|2540.13|2537.73|2537.05|2534.65|0
1643892600000|2022-02-03 12:50:00|2537.3|2534.9|2541|2538.6|2542.97|2540.57|2537.3|2534.9|0
1643892900000|2022-02-03 12:55:00|2540.26|2537.86|2538.28|2535.88|2540.26|2537.86|2537.05|2534.65|0
1643893200000|2022-02-03 13:00:00|2537.55|2535.15|2536.31|2533.91|2538.04|2535.64|2532.62|2530.22|0
1643893500000|2022-02-03 13:05:00|2536.56|2534.16|2534.28|2531.88|2537.42|2535.02|2533.85|2531.45|0
1643893800000|2022-02-03 13:10:00|2533.78|2531.38|2531.57|2529.17|2534.77|2532.37|2530.09|2527.69|0
1643894100000|2022-02-03 13:15:00|2531.81|2529.41|2534.52|2532.12|2535.26|2532.86|2531.57|2529.17|0
1643894400000|2022-02-03 13:20:00|2533.78|2531.38|2533.41|2531.01|2535.26|2532.86|2531.81|2529.41|0
1643894700000|2022-02-03 13:25:00|2533.29|2530.89|2531.68|2529.28|2534.89|2532.49|2531.44|2529.04|0
1643895000000|2022-02-03 13:30:00|2532.67|2530.27|2532.8|2530.4|2535.87|2533.47|2531.56|2529.16|0
1643895300000|2022-02-03 13:35:00|2532.67|2530.27|2530.2|2527.8|2534.03|2531.63|2528.61|2526.21|0
1643895600000|2022-02-03 13:40:00|2529.96|2527.56|2522.2|2519.8|2532.3|2529.9|2521.71|2519.31|0
1643895900000|2022-02-03 13:45:00|2522.45|2520.05|2518.02|2515.62|2524.42|2522.02|2517.77|2515.37|0
1643896200000|2022-02-03 13:50:00|2517.89|2515.49|2516.54|2514.14|2519|2516.6|2515.31|2512.91|0
1643896500000|2022-02-03 13:55:00|2517.03|2514.63|2514.28|2511.88|2518.26|2515.86|2514.08|2511.68|0
1643896800000|2022-02-03 14:00:00|2514.03|2511.63|2512.31|2509.91|2515.02|2512.62|2510.59|2508.19|0
1643897100000|2022-02-03 14:05:00|2512.56|2510.16|2518.91|2516.51|2519.9|2517.5|2511.32|2508.92|0
1643897400000|2022-02-03 14:10:00|2519.03|2516.63|2518.17|2515.77|2519.9|2517.5|2516.94|2514.54|0
1643897700000|2022-02-03 14:15:00|2517.68|2515.28|2516.2|2513.8|2518.91|2516.51|2516.07|2513.67|0
1643898000000|2022-02-03 14:20:00|2516.45|2514.05|2517.06|2514.66|2518.91|2516.51|2514.97|2512.57|0
1643898300000|2022-02-03 14:25:00|2517.19|2514.79|2516.69|2514.29|2519.27|2516.87|2514.1|2511.7|0
1643898600000|2022-02-03 14:30:00|2516.94|2514.54|2511.27|2508.87|2521.13|2518.73|2508.07|2505.67|0
1643898900000|2022-02-03 14:35:00|2512.75|2510.35|2529.11|2526.71|2529.11|2526.71|2511.52|2509.12|0
1643899200000|2022-02-03 14:40:00|2528.5|2526.1|2520.83|2518.43|2529.98|2527.58|2518.86|2516.46|0
1643899500000|2022-02-03 14:45:00|2520.7|2518.3|2511.47|2509.07|2520.7|2518.3|2511.47|2509.07|0
1643899800000|2022-02-03 14:50:00|2511.96|2509.56|2509.48|2507.08|2518.61|2516.21|2507.75|2505.35|0
1643900100000|2022-02-03 14:55:00|2509.23|2506.83|2510.09|2507.69|2515.14|2512.74|2507.75|2505.35|0
1643900400000|2022-02-03 15:00:00|2510.21|2507.81|2515.01|2512.61|2519.82|2517.42|2508.24|2505.84|0
1643900700000|2022-02-03 15:05:00|2515.14|2512.74|2517.11|2514.71|2523.27|2520.87|2510.58|2508.18|0
1643901000000|2022-02-03 15:10:00|2519.33|2516.93|2524.12|2521.72|2524.5|2522.1|2514.65|2512.25|0
1643901300000|2022-02-03 15:15:00|2523.88|2521.48|2528.21|2525.81|2529.2|2526.8|2522.53|2520.13|0
1643901600000|2022-02-03 15:20:00|2528.71|2526.31|2524.52|2522.12|2534.62|2532.22|2524.03|2521.63|0
1643901900000|2022-02-03 15:25:00|2525.26|2522.86|2531.91|2529.51|2531.91|2529.51|2524.39|2521.99|0
1643902200000|2022-02-03 15:30:00|2531.41|2529.01|2529.44|2527.04|2535.6|2533.2|2526.73|2524.33|0
1643902500000|2022-02-03 15:35:00|2529.69|2527.29|2530.92|2528.52|2532.65|2530.25|2526.73|2524.33|0
1643902800000|2022-02-03 15:40:00|2530.18|2527.78|2530.43|2528.03|2534.86|2532.46|2529.44|2527.04|0
1643903100000|2022-02-03 15:45:00|2531.41|2529.01|2522.91|2520.51|2532.4|2530|2522.17|2519.77|0
1643903400000|2022-02-03 15:50:00|2523.53|2521.13|2528.7|2526.3|2529.44|2527.04|2523.53|2521.13|0
1643903700000|2022-02-03 15:55:00|2528.82|2526.42|2525.85|2523.45|2531.9|2529.5|2523.88|2521.48|0
1643904000000|2022-02-03 16:00:00|2526.09|2523.69|2523.88|2521.48|2526.59|2524.19|2519.44|2517.04|0
1643904300000|2022-02-03 16:05:00|2523.99|2521.59|2529.17|2526.77|2531.76|2529.36|2523.63|2521.23|0
1643904600000|2022-02-03 16:10:00|2528.31|2525.91|2534.09|2531.69|2535.82|2533.42|2527.32|2524.92|0
1643904900000|2022-02-03 16:15:00|2534.34|2531.94|2532.12|2529.72|2534.83|2532.43|2530.89|2528.49|0
1643905200000|2022-02-03 16:20:00|2532.61|2530.21|2523.25|2520.85|2532.61|2530.21|2522.38|2519.98|0
1643905500000|2022-02-03 16:25:00|2523.5|2521.1|2521.53|2519.13|2525.96|2523.56|2518.08|2515.68|0
1643905800000|2022-02-03 16:30:00|2522.02|2519.62|2518.08|2515.68|2523.74|2521.34|2517.34|2514.94|0
1643906100000|2022-02-03 16:35:00|2517.83|2515.43|2517.97|2515.57|2521.53|2519.13|2517.48|2515.08|0
1643906400000|2022-02-03 16:40:00|2518.22|2515.82|2518.71|2516.31|2519.57|2517.17|2515.26|2512.86|0
1643906700000|2022-02-03 16:45:00|2518.46|2516.06|2516.62|2514.22|2520.43|2518.03|2515.64|2513.24|0
1643907000000|2022-02-03 16:50:00|2516.74|2514.34|2515.03|2512.63|2520.32|2517.92|2513.8|2511.4|0
1643907300000|2022-02-03 16:55:00|2515.15|2512.75|2508.87|2506.47|2517.74|2515.34|2508.87|2506.47|0
1643907600000|2022-02-03 17:00:00|2509.24|2506.84|2503.1|2500.7|2512.95|2510.55|2502.36|2499.96|0
1643907900000|2022-02-03 17:05:00|2503.35|2500.95|2507.04|2504.64|2507.29|2504.89|2502.61|2500.21|0
1643908200000|2022-02-03 17:10:00|2506.06|2503.66|2510.87|2508.47|2511.11|2508.71|2504.45|2502.05|0
1643908500000|2022-02-03 17:15:00|2510.62|2508.22|2501.26|2498.86|2510.62|2508.22|2501.26|2498.86|0
1643908800000|2022-02-03 17:20:00|2499.79|2497.39|2508.16|2505.76|2508.9|2506.5|2499.79|2497.39|0
1643909100000|2022-02-03 17:25:00|2508.4|2506|2508.4|2506|2510.62|2508.22|2506.93|2504.53|0
1643909400000|2022-02-03 17:30:00|2507.66|2505.26|2506.92|2504.52|2510.37|2507.97|2503.23|2500.83|0
1643909700000|2022-02-03 17:35:00|2507.29|2504.89|2510.37|2507.97|2512.84|2510.44|2506.92|2504.52|0
1643910000000|2022-02-03 17:40:00|2510.62|2508.22|2505.45|2503.05|2512.46|2510.06|2505.45|2503.05|0
1643910300000|2022-02-03 17:45:00|2504.46|2502.06|2502|2499.6|2507.04|2504.64|2499.54|2497.14|0
1643910600000|2022-02-03 17:50:00|2502.49|2500.09|2502.85|2500.45|2505.32|2502.92|2501.75|2499.35|0
1643910900000|2022-02-03 17:55:00|2502.61|2500.21|2506.68|2504.28|2507.41|2505.01|2501.01|2498.61|0
1643911200000|2022-02-03 18:00:00|2506.18|2503.78|2501.26|2498.86|2506.18|2503.78|2500.27|2497.87|0
1643911500000|2022-02-03 18:05:00|2501.01|2498.61|2499.78|2497.38|2504.71|2502.31|2499.53|2497.13|0
1643911800000|2022-02-03 18:10:00|2498.3|2495.9|2502.77|2500.37|2503.14|2500.74|2497.81|2495.41|0
1643912100000|2022-02-03 18:15:00|2503.14|2500.74|2504.13|2501.73|2506.59|2504.19|2502.28|2499.88|0
1643912400000|2022-02-03 18:20:00|2504|2501.6|2509.79|2507.39|2511.14|2508.74|2503.26|2500.86|0
1643912700000|2022-02-03 18:25:00|2510.04|2507.64|2507.33|2504.93|2510.53|2508.13|2506.22|2503.82|0
1643913000000|2022-02-03 18:30:00|2507.58|2505.18|2511.02|2508.62|2513.73|2511.33|2506.84|2504.44|0
1643913300000|2022-02-03 18:35:00|2510.78|2508.38|2506.84|2504.44|2510.89|2508.49|2504.62|2502.22|0
1643913600000|2022-02-03 18:40:00|2507.33|2504.93|2506.59|2504.19|2508.81|2506.41|2505.97|2503.57|0
1643913900000|2022-02-03 18:45:00|2507.57|2505.17|2509.3|2506.9|2510.53|2508.13|2506.59|2504.19|0
1643914200000|2022-02-03 18:50:00|2509.17|2506.77|2505.6|2503.2|2509.54|2507.14|2504.62|2502.22|0
1643914500000|2022-02-03 18:55:00|2506.09|2503.69|2506.59|2504.19|2508.06|2505.66|2504.12|2501.72|0
1643914800000|2022-02-03 19:00:00|2506.34|2503.94|2510.03|2507.63|2511.51|2509.11|2504.62|2502.22|0
1643915100000|2022-02-03 19:05:00|2509.91|2507.51|2510.15|2507.75|2512.5|2510.1|2508.56|2506.16|0
1643915400000|2022-02-03 19:10:00|2510.03|2507.63|2506.7|2504.3|2511.27|2508.87|2506.09|2503.69|0
1643915700000|2022-02-03 19:15:00|2507.32|2504.92|2508.8|2506.4|2510.15|2507.75|2507.2|2504.8|0
1643916000000|2022-02-03 19:20:00|2508.55|2506.15|2507.32|2504.92|2510.28|2507.88|2506.34|2503.94|0
1643916300000|2022-02-03 19:25:00|2507.08|2504.68|2502.4|2500|2508.06|2505.66|2499.93|2497.53|0
1643916600000|2022-02-03 19:30:00|2502.27|2499.87|2501.05|2498.65|2502.64|2500.24|2497.72|2495.32|0
1643916900000|2022-02-03 19:35:00|2502.04|2499.64|2494.41|2492.01|2502.53|2500.13|2493.42|2491.02|0
1643917200000|2022-02-03 19:40:00|2494.16|2491.76|2486.28|2483.88|2494.16|2491.76|2485.79|2483.39|0
1643917500000|2022-02-03 19:45:00|2487.02|2484.62|2486.69|2484.29|2488.99|2486.59|2484.8|2482.4|0
1643917800000|2022-02-03 19:50:00|2486.56|2484.16|2487.67|2485.27|2488.41|2486.01|2485.7|2483.3|0
1643918100000|2022-02-03 19:55:00|2487.92|2485.52|2489.64|2487.24|2491.85|2489.45|2487.18|2484.78|0
1643918400000|2022-02-03 20:00:00|2489.88|2487.48|2484.72|2482.32|2492.59|2490.19|2483.24|2480.84|0
1643918700000|2022-02-03 20:05:00|2485.21|2482.81|2485.21|2482.81|2488.9|2486.5|2484.22|2481.82|0
1643919000000|2022-02-03 20:10:00|2484.96|2482.56|2490.62|2488.22|2491.11|2488.71|2484.47|2482.07|0
1643919300000|2022-02-03 20:15:00|2490.37|2487.97|2495.65|2493.25|2495.79|2493.39|2490.37|2487.97|0
1643919600000|2022-02-03 20:20:00|2495.16|2492.76|2495.16|2492.76|2500.33|2497.93|2494.91|2492.51|0
1643919900000|2022-02-03 20:25:00|2494.91|2492.51|2493.31|2490.91|2495.16|2492.76|2490.24|2487.84|0
1643920200000|2022-02-03 20:30:00|2492.94|2490.54|2481.62|2479.22|2492.94|2490.54|2481.62|2479.22|0
1643920500000|2022-02-03 20:35:00|2481.13|2478.73|2480.75|2478.35|2484.08|2481.68|2478.18|2475.78|0
1643920800000|2022-02-03 20:40:00|2480.39|2477.99|2482.11|2479.71|2485.8|2483.4|2479.41|2477.01|0
1643921100000|2022-02-03 20:45:00|2480.64|2478.24|2475.96|2473.56|2480.64|2478.24|2473.99|2471.59|0
1643921400000|2022-02-03 20:50:00|2475.71|2473.31|2466.61|2464.21|2475.71|2473.31|2465.38|2462.98|0
1643921700000|2022-02-03 20:55:00|2468.33|2465.93|2470.94|2468.54|2481.37|2478.97|2468.09|2465.69|0
1643922000000|2022-02-03 21:00:00|2472.17|2469.77|2505.27|2502.87|2508.85|2506.45|2472.17|2469.77|0
1643922300000|2022-02-03 21:05:00|2505.15|2502.75|2499.07|2496.67|2507.03|2504.63|2496.49|2494.09|0
1643922600000|2022-02-03 21:10:00|2499.8|2497.4|2503.13|2500.73|2503.5|2501.1|2496.49|2494.09|0
1643922900000|2022-02-03 21:15:00|2502.47|2499.67|2519.09|2516.29|2519.95|2517.15|2501.73|2498.93|0
1643923200000|2022-02-03 21:20:00|2519.21|2516.41|2516.38|2513.58|2519.83|2517.03|2515.89|2513.09|0
1643923500000|2022-02-03 21:25:00|2515.89|2513.09|2517.48|2514.68|2518.35|2515.55|2513.92|2511.12|0
1643923800000|2022-02-03 21:30:00|2517.37|2514.57|2517.61|2514.81|2520.32|2517.52|2517.12|2514.32|0
1643924100000|2022-02-03 21:35:00|2517.48|2514.68|2520.32|2517.52|2520.32|2517.52|2516.87|2514.07|0
1643924400000|2022-02-03 21:40:00|2520.57|2517.77|2521.67|2518.87|2522.54|2519.74|2518.84|2516.04|0
1643924700000|2022-02-03 21:45:00|2521.8|2519|2520.07|2517.27|2521.8|2519|2519.83|2517.03|0
1643925000000|2022-02-03 21:50:00|2519.95|2517.15|2525.25|2522.45|2525.25|2522.45|2518.35|2515.55|0
1643925300000|2022-02-03 21:55:00|2525|2522.2|2524.76|2521.96|2526.97|2524.17|2523.64|2520.84|0
1643925600000|2022-02-03 22:00:00|2524.98|2522.18|2523.4|2520.6|2524.98|2522.18|2522.64|2519.84|0
1643925900000|2022-02-03 22:05:00|2523.44|2520.64|2520.96|2518.16|2523.44|2520.64|2520.96|2518.16|0
1643926200000|2022-02-03 22:10:00|2521.07|2518.27|2520.06|2517.26|2521.07|2518.27|2519.23|2516.43|0
1643926500000|2022-02-03 22:15:00|2520.09|2517.29|2518.23|2515.43|2520.39|2517.59|2518.23|2515.43|0
1643926800000|2022-02-03 22:20:00|2518.42|2515.62|2517.48|2514.68|2518.59|2515.79|2517.37|2514.57|0
1643927100000|2022-02-03 22:25:00|2517.59|2514.79|2515.07|2512.27|2517.59|2514.79|2514.9|2512.1|0
1643927400000|2022-02-03 22:30:00|2515.04|2512.24|2517.62|2514.82|2517.62|2514.82|2515|2512.2|0
1643927700000|2022-02-03 22:35:00|2517.44|2514.64|2515.9|2513.1|2520.49|2517.69|2515.79|2512.99|0
1643928000000|2022-02-03 22:40:00|2516.15|2513.35|2518.63|2515.83|2520.21|2517.41|2516.15|2513.35|0
1643928300000|2022-02-03 22:45:00|2518.67|2515.87|2516.62|2513.82|2518.88|2516.08|2516.37|2513.57|0
1643928600000|2022-02-03 22:50:00|2516.59|2513.79|2519.2|2516.4|2519.34|2516.54|2516.48|2513.68|0
1643928900000|2022-02-03 22:55:00|2519.16|2516.36|2520.66|2517.86|2520.8|2518|2519.02|2516.22|0
1643929200000|2022-02-03 23:00:00|2520.25|2517.45|2519.08|2516.28|2520.43|2517.63|2515.14|2512.34|0
1643929500000|2022-02-03 23:05:00|2519.44|2516.64|2520.8|2518|2522.53|2519.73|2519.44|2516.64|0
1643929800000|2022-02-03 23:10:00|2521.17|2518.37|2521.17|2518.37|2524.01|2521.21|2520.18|2517.38|0
1643930100000|2022-02-03 23:15:00|2521.05|2518.25|2524.86|2522.06|2525.6|2522.8|2520.92|2518.12|0
1643930400000|2022-02-03 23:20:00|2524.99|2522.19|2524|2521.2|2525.97|2523.17|2523.27|2520.47|0
1643930700000|2022-02-03 23:25:00|2524.5|2521.7|2521.79|2518.99|2524.5|2521.7|2521.29|2518.49|0
1643931000000|2022-02-03 23:30:00|2522.03|2519.23|2524.12|2521.32|2524.5|2521.7|2522.03|2519.23|0
1643931300000|2022-02-03 23:35:00|2524|2521.2|2524.5|2521.7|2524.74|2521.94|2522.03|2519.23|0
1643931600000|2022-02-03 23:40:00|2524.61|2521.81|2523.63|2520.83|2525.35|2522.55|2521.9|2519.1|0
1643931900000|2022-02-03 23:45:00|2523.38|2520.58|2524.49|2521.69|2526.46|2523.66|2523.38|2520.58|0
1643932200000|2022-02-03 23:50:00|2524.25|2521.45|2521.9|2519.1|2524.49|2521.69|2521.29|2518.49|0
1643932500000|2022-02-03 23:55:00|2522.28|2519.48|2521.29|2518.49|2522.28|2519.48|2520.31|2517.51|0
1643932800000|2022-02-04 00:00:00|2522.15|2519.35|2524|2521.2|2524.25|2521.45|2519.57|2516.77|0
1643933100000|2022-02-04 00:05:00|2524.25|2521.45|2525.1|2522.3|2525.48|2522.68|2522.03|2519.23|0
1643933400000|2022-02-04 00:10:00|2525.23|2522.43|2524.25|2521.45|2525.97|2523.17|2524|2521.2|0
1643933700000|2022-02-04 00:15:00|2524.61|2521.81|2523.38|2520.58|2525.23|2522.43|2522.52|2519.72|0
1643934000000|2022-02-04 00:20:00|2523.26|2520.46|2523.26|2520.46|2524.49|2521.69|2522.77|2519.97|0
1643934300000|2022-02-04 00:25:00|2523.51|2520.71|2522.03|2519.23|2524.49|2521.69|2521.29|2518.49|0
1643934600000|2022-02-04 00:30:00|2522.52|2519.72|2518.7|2515.9|2522.52|2519.72|2518.33|2515.53|0
1643934900000|2022-02-04 00:35:00|2518.58|2515.78|2518.08|2515.28|2520.42|2517.62|2518.08|2515.28|0
1643935200000|2022-02-04 00:40:00|2518.33|2515.53|2518.82|2516.02|2519.56|2516.76|2517.84|2515.04|0
1643935500000|2022-02-04 00:45:00|2518.94|2516.14|2520.55|2517.75|2521.53|2518.73|2518.82|2516.02|0
1643935800000|2022-02-04 00:50:00|2520.3|2517.5|2520.55|2517.75|2521.53|2518.73|2519.68|2516.88|0
1643936100000|2022-02-04 00:55:00|2520.05|2517.25|2520.79|2517.99|2521.28|2518.48|2520.05|2517.25|0
1643936400000|2022-02-04 01:00:00|2520.3|2517.5|2519.81|2517.01|2521.4|2518.6|2516.85|2514.05|0
1643936700000|2022-02-04 01:05:00|2519.56|2516.76|2516.85|2514.05|2519.56|2516.76|2516.11|2513.31|0
1643937000000|2022-02-04 01:10:00|2516.72|2513.92|2515.86|2513.06|2516.85|2514.05|2514.51|2511.71|0
1643937300000|2022-02-04 01:15:00|2516.11|2513.31|2513.4|2510.6|2517.34|2514.54|2512.91|2510.11|0
1643937600000|2022-02-04 01:20:00|2513.16|2510.36|2513.4|2510.6|2514.14|2511.34|2512.17|2509.37|0
1643937900000|2022-02-04 01:25:00|2513.65|2510.85|2514.88|2512.08|2515.62|2512.82|2511.55|2508.75|0
1643938200000|2022-02-04 01:30:00|2515.37|2512.57|2512.41|2509.61|2515.86|2513.06|2512.17|2509.37|0
1643938500000|2022-02-04 01:35:00|2512.29|2509.49|2510.07|2507.27|2513.4|2510.6|2509.95|2507.15|0
1643938800000|2022-02-04 01:40:00|2509.95|2507.15|2509.71|2506.91|2511.3|2508.5|2508.97|2506.17|0
1643939100000|2022-02-04 01:45:00|2509.95|2507.15|2508.84|2506.04|2509.95|2507.15|2505.77|2502.97|0
1643939400000|2022-02-04 01:50:00|2508.97|2506.17|2509.95|2507.15|2510.2|2507.4|2508.59|2505.79|0
1643939700000|2022-02-04 01:55:00|2509.82|2507.02|2508.59|2505.79|2510.44|2507.64|2508.23|2505.43|0
1643940000000|2022-02-04 02:00:00|2508.84|2506.04|2510.07|2507.27|2510.2|2507.4|2508.72|2505.92|0
1643940300000|2022-02-04 02:05:00|2509.95|2507.15|2512.66|2509.86|2512.9|2510.1|2509.82|2507.02|0
1643940600000|2022-02-04 02:10:00|2512.9|2510.1|2513.89|2511.09|2515.61|2512.81|2512.9|2510.1|0
1643940900000|2022-02-04 02:15:00|2513.76|2510.96|2516.6|2513.8|2516.84|2514.04|2513.64|2510.84|0
1643941200000|2022-02-04 02:20:00|2516.84|2514.04|2515.12|2512.32|2517.58|2514.78|2514.87|2512.07|0
1643941500000|2022-02-04 02:25:00|2514.99|2512.19|2516.47|2513.67|2516.6|2513.8|2514.63|2511.83|0
1643941800000|2022-02-04 02:30:00|2516.35|2513.55|2518.32|2515.52|2518.32|2515.52|2515.86|2513.06|0
1643942100000|2022-02-04 02:35:00|2518.07|2515.27|2517.09|2514.29|2518.07|2515.27|2516.35|2513.55|0
1643942400000|2022-02-04 02:40:00|2517.33|2514.53|2515.85|2513.05|2517.83|2515.03|2515.85|2513.05|0
1643942700000|2022-02-04 02:45:00|2516.1|2513.3|2516.1|2513.3|2516.1|2513.3|2515.36|2512.56|0
1643943000000|2022-02-04 02:50:00|2516.35|2513.55|2516.59|2513.79|2517.33|2514.53|2515.12|2512.32|0
1643943300000|2022-02-04 02:55:00|2516.46|2513.66|2514.87|2512.07|2516.46|2513.66|2514.87|2512.07|0
1643943600000|2022-02-04 03:00:00|2515.11|2512.31|2515.11|2512.31|2515.48|2512.68|2513.88|2511.08|0
1643943900000|2022-02-04 03:05:00|2515.36|2512.56|2516.71|2513.91|2517.2|2514.4|2515.36|2512.56|0
1643944200000|2022-02-04 03:10:00|2516.84|2514.04|2519.55|2516.75|2519.55|2516.75|2516.71|2513.91|0
1643944500000|2022-02-04 03:15:00|2519.05|2516.25|2518.81|2516.01|2519.79|2516.99|2518.31|2515.51|0
1643944800000|2022-02-04 03:20:00|2519.05|2516.25|2519.05|2516.25|2519.55|2516.75|2518.31|2515.51|0
1643945100000|2022-02-04 03:25:00|2518.92|2516.12|2518.07|2515.27|2519.05|2516.25|2517.33|2514.53|0
1643945400000|2022-02-04 03:30:00|2517.94|2515.14|2516.34|2513.54|2518.81|2516.01|2515.6|2512.8|0
1643945700000|2022-02-04 03:35:00|2516.46|2513.66|2517.82|2515.02|2518.07|2515.27|2516.34|2513.54|0
1643946000000|2022-02-04 03:40:00|2517.57|2514.77|2517.2|2514.4|2518.31|2515.51|2517.2|2514.4|0
1643946300000|2022-02-04 03:45:00|2517.33|2514.53|2517.57|2514.77|2518.56|2515.76|2517.33|2514.53|0
1643946600000|2022-02-04 03:50:00|2517.69|2514.89|2517.94|2515.14|2518.92|2516.12|2517.2|2514.4|0
1643946900000|2022-02-04 03:55:00|2517.82|2515.02|2518.18|2515.38|2518.8|2516|2517.82|2515.02|0
1643947200000|2022-02-04 04:00:00|2518.56|2515.76|2518.8|2516|2519.79|2516.99|2518.43|2515.63|0
1643947500000|2022-02-04 04:05:00|2518.92|2516.12|2518.06|2515.26|2519.05|2516.25|2517.82|2515.02|0
1643947800000|2022-02-04 04:10:00|2517.82|2515.02|2518.67|2515.87|2519.17|2516.37|2517.82|2515.02|0
1643948100000|2022-02-04 04:15:00|2518.8|2516|2519.29|2516.49|2519.79|2516.99|2518.8|2516|0
1643948400000|2022-02-04 04:20:00|2519.16|2516.36|2520.03|2517.23|2521.02|2518.22|2519.05|2516.25|0
1643948700000|2022-02-04 04:25:00|2519.78|2516.98|2520.28|2517.48|2521.26|2518.46|2519.78|2516.98|0
1643949000000|2022-02-04 04:30:00|2520.52|2517.72|2521.75|2518.95|2521.75|2518.95|2520.52|2517.72|0
1643949300000|2022-02-04 04:35:00|2522|2519.2|2521.75|2518.95|2523.23|2520.43|2521.26|2518.46|0
1643949600000|2022-02-04 04:40:00|2521.63|2518.83|2522.25|2519.45|2522.98|2520.18|2521.63|2518.83|0
1643949900000|2022-02-04 04:45:00|2521.75|2518.95|2522.49|2519.69|2522.98|2520.18|2521.62|2518.82|0
1643950200000|2022-02-04 04:50:00|2522.24|2519.44|2521.75|2518.95|2522.24|2519.44|2521.26|2518.46|0
1643950500000|2022-02-04 04:55:00|2522|2519.2|2523.23|2520.43|2523.23|2520.43|2521.26|2518.46|0
1643950800000|2022-02-04 05:00:00|2523.72|2520.92|2524.71|2521.91|2525.2|2522.4|2523.72|2520.92|0
1643951100000|2022-02-04 05:05:00|2524.95|2522.15|2524.46|2521.66|2525.94|2523.14|2524.21|2521.41|0
1643951400000|2022-02-04 05:10:00|2524.33|2521.53|2524.08|2521.28|2525.44|2522.64|2523.97|2521.17|0
1643951700000|2022-02-04 05:15:00|2523.97|2521.17|2525.94|2523.14|2527.66|2524.86|2523.97|2521.17|0
1643952000000|2022-02-04 05:20:00|2525.81|2523.01|2526.67|2523.87|2527.17|2524.37|2525.81|2523.01|0
1643952300000|2022-02-04 05:25:00|2526.92|2524.12|2525.44|2522.64|2527.66|2524.86|2524.7|2521.9|0
1643952600000|2022-02-04 05:30:00|2525.69|2522.89|2525.2|2522.4|2526.18|2523.38|2524.46|2521.66|0
1643952900000|2022-02-04 05:35:00|2525.44|2522.64|2525.69|2522.89|2525.93|2523.13|2523.96|2521.16|0
1643953200000|2022-02-04 05:40:00|2525.56|2522.76|2525.44|2522.64|2526.18|2523.38|2524.57|2521.77|0
1643953500000|2022-02-04 05:45:00|2525.19|2522.39|2525.44|2522.64|2525.44|2522.64|2524.21|2521.41|0
1643953800000|2022-02-04 05:50:00|2525.19|2522.39|2526.43|2523.63|2526.92|2524.12|2525.19|2522.39|0
1643954100000|2022-02-04 05:55:00|2526.54|2523.74|2527.9|2525.1|2528.4|2525.6|2526.54|2523.74|0
1643954400000|2022-02-04 06:00:00|2528.27|2525.47|2528.15|2525.35|2528.4|2525.6|2526.18|2523.38|0
1643954700000|2022-02-04 06:05:00|2527.9|2525.1|2528.89|2526.09|2528.89|2526.09|2527.9|2525.1|0
1643955000000|2022-02-04 06:10:00|2528.64|2525.84|2527.53|2524.73|2529.13|2526.33|2527.16|2524.36|0
1643955300000|2022-02-04 06:15:00|2527.41|2524.61|2528.39|2525.59|2528.39|2525.59|2526.92|2524.12|0
1643955600000|2022-02-04 06:20:00|2528.15|2525.35|2526.18|2523.38|2529.13|2526.33|2525.93|2523.13|0
1643955900000|2022-02-04 06:25:00|2526.05|2523.25|2526.18|2523.38|2527.41|2524.61|2525.31|2522.51|0
1643956200000|2022-02-04 06:30:00|2526.54|2523.74|2525.68|2522.88|2528.39|2525.59|2525.68|2522.88|0
1643956500000|2022-02-04 06:35:00|2525.55|2522.75|2526.29|2523.49|2527.16|2524.36|2525.19|2522.39|0
1643956800000|2022-02-04 06:40:00|2526.42|2523.62|2528.64|2525.84|2528.88|2526.08|2526.05|2523.25|0
1643957100000|2022-02-04 06:45:00|2528.76|2525.96|2528.39|2525.59|2529.13|2526.33|2528.02|2525.22|0
1643957400000|2022-02-04 06:50:00|2528.26|2525.46|2529.13|2526.33|2529.62|2526.82|2526.91|2524.11|0
1643957700000|2022-02-04 06:55:00|2529.38|2526.58|2528.14|2525.34|2529.62|2526.82|2527.65|2524.85|0
1643958000000|2022-02-04 07:00:00|2528.39|2525.59|2527.52|2524.72|2529.13|2526.33|2526.91|2524.11|0
1643958300000|2022-02-04 07:05:00|2527.4|2524.6|2530.11|2527.31|2530.36|2527.56|2526.91|2524.11|0
1643958600000|2022-02-04 07:10:00|2529.87|2527.07|2525.3|2522.5|2529.87|2527.07|2525.19|2522.39|0
1643958900000|2022-02-04 07:15:00|2525.19|2522.39|2522.48|2519.68|2526.17|2523.37|2521.98|2519.18|0
1643959200000|2022-02-04 07:20:00|2522.72|2519.92|2522.47|2519.67|2522.97|2520.17|2521.24|2518.44|0
1643959500000|2022-02-04 07:25:00|2522.72|2519.92|2521.98|2519.18|2523.95|2521.15|2521.49|2518.69|0
1643959800000|2022-02-04 07:30:00|2522.23|2519.43|2524.45|2521.65|2524.94|2522.14|2521.98|2519.18|0
1643960100000|2022-02-04 07:35:00|2524.32|2521.52|2520.73|2517.93|2524.45|2521.65|2520.49|2517.69|0
1643960400000|2022-02-04 07:40:00|2520.36|2517.56|2516.3|2513.5|2521.72|2518.92|2516.05|2513.25|0
1643960700000|2022-02-04 07:45:00|2516.05|2513.25|2518.52|2515.72|2519.5|2516.7|2516.05|2513.25|0
1643961000000|2022-02-04 07:50:00|2518.27|2515.47|2516.79|2513.99|2520.24|2517.44|2516.3|2513.5|0
1643961300000|2022-02-04 07:55:00|2517.04|2514.24|2518.02|2515.22|2519.5|2516.7|2515.18|2512.38|0
1643961600000|2022-02-04 08:00:00|2516.91|2514.11|2520.6|2517.8|2521.72|2518.92|2516.91|2514.11|0
1643961900000|2022-02-04 08:05:00|2520.53|2518.13|2520.53|2518.13|2523.73|2521.33|2518.07|2515.67|0
1643962200000|2022-02-04 08:10:00|2521.02|2518.62|2519.54|2517.14|2522.13|2519.73|2519.3|2516.9|0
1643962500000|2022-02-04 08:15:00|2519.79|2517.39|2522.01|2519.61|2524.96|2522.56|2519.05|2516.65|0
1643962800000|2022-02-04 08:20:00|2522.25|2519.85|2517.82|2515.42|2522.75|2520.35|2517.57|2515.17|0
1643963100000|2022-02-04 08:25:00|2517.94|2515.54|2512.65|2510.25|2518.07|2515.67|2512.03|2509.63|0
1643963400000|2022-02-04 08:30:00|2512.4|2510|2512.4|2510|2514.12|2511.72|2510.92|2508.52|0
1643963700000|2022-02-04 08:35:00|2512.15|2509.75|2511.04|2508.64|2512.65|2510.25|2509.94|2507.54|0
1643964000000|2022-02-04 08:40:00|2510.92|2508.52|2510.92|2508.52|2511.41|2509.01|2507.23|2504.83|0
1643964300000|2022-02-04 08:45:00|2510.55|2508.15|2506.73|2504.33|2510.92|2508.52|2506|2503.6|0
1643964600000|2022-02-04 08:50:00|2506.49|2504.09|2507.47|2505.07|2507.72|2505.32|2504.52|2502.12|0
1643964900000|2022-02-04 08:55:00|2507.59|2505.19|2509.93|2507.53|2511.17|2508.77|2507.59|2505.19|0
1643965200000|2022-02-04 09:00:00|2509.69|2507.29|2508.95|2506.55|2513.25|2510.85|2507.96|2505.56|0
1643965500000|2022-02-04 09:05:00|2509.19|2506.79|2506.49|2504.09|2510.18|2507.78|2506.24|2503.84|0
1643965800000|2022-02-04 09:10:00|2506.24|2503.84|2507.82|2505.42|2508.08|2505.68|2504.85|2502.45|0
1643966100000|2022-02-04 09:15:00|2508.31|2505.91|2506.59|2504.19|2510.28|2507.88|2505.6|2503.2|0
1643966400000|2022-02-04 09:20:00|2506.34|2503.94|2503.88|2501.48|2506.34|2503.94|2502.4|2500|0
1643966700000|2022-02-04 09:25:00|2504.13|2501.73|2506.34|2503.94|2508.31|2505.91|2501.17|2498.77|0
1643967000000|2022-02-04 09:30:00|2506.59|2504.19|2509.3|2506.9|2509.3|2506.9|2505.72|2503.32|0
1643967300000|2022-02-04 09:35:00|2509.91|2507.51|2509.79|2507.39|2511.51|2509.11|2508.31|2505.91|0
1643967600000|2022-02-04 09:40:00|2509.54|2507.14|2507.57|2505.17|2509.79|2507.39|2504.62|2502.22|0
1643967900000|2022-02-04 09:45:00|2507.82|2505.42|2507.82|2505.42|2509.79|2507.39|2507.82|2505.42|0
1643968200000|2022-02-04 09:50:00|2508.06|2505.66|2507.32|2504.92|2508.31|2505.91|2504.86|2502.46|0
1643968500000|2022-02-04 09:55:00|2507.08|2504.68|2503.14|2500.74|2507.08|2504.68|2502.65|2500.25|0
1643968800000|2022-02-04 10:00:00|2502.65|2500.25|2501.17|2498.77|2503.38|2500.98|2499.81|2497.41|0
1643969100000|2022-02-04 10:05:00|2500.92|2498.52|2496.73|2494.33|2500.92|2498.52|2495.75|2493.35|0
1643969400000|2022-02-04 10:10:00|2496.49|2494.09|2494.27|2491.87|2497.47|2495.07|2493.04|2490.64|0
1643969700000|2022-02-04 10:15:00|2494.03|2491.63|2491.56|2489.16|2494.52|2492.12|2490.82|2488.42|0
1643970000000|2022-02-04 10:20:00|2491.32|2488.92|2485.54|2483.14|2491.43|2489.03|2484.44|2482.04|0
1643970300000|2022-02-04 10:25:00|2485.42|2483.02|2486.41|2484.01|2489.61|2487.21|2485.42|2483.02|0
1643970600000|2022-02-04 10:30:00|2485.92|2483.52|2482.77|2480.37|2485.92|2483.52|2477.79|2475.39|0
1643970900000|2022-02-04 10:35:00|2483.62|2481.22|2482.15|2479.75|2485.23|2482.83|2481.04|2478.64|0
1643971200000|2022-02-04 10:40:00|2482.52|2480.12|2481.9|2479.5|2484.24|2481.84|2480.3|2477.9|0
1643971500000|2022-02-04 10:45:00|2481.29|2478.89|2479.81|2477.41|2483.38|2480.98|2477.47|2475.07|0
1643971800000|2022-02-04 10:50:00|2479.32|2476.92|2480.3|2477.9|2485.23|2482.83|2479.32|2476.92|0
1643972100000|2022-02-04 10:55:00|2481.78|2479.38|2483.5|2481.1|2484.49|2482.09|2476.37|2473.97|0
1643972400000|2022-02-04 11:00:00|2483.26|2480.86|2478.45|2476.05|2483.5|2481.1|2477.1|2474.7|0
1643972700000|2022-02-04 11:05:00|2477.1|2474.7|2472.18|2469.78|2479.56|2477.16|2470.95|2468.55|0
1643973000000|2022-02-04 11:10:00|2471.69|2469.29|2468|2465.6|2471.69|2469.29|2466.52|2464.12|0
1643973300000|2022-02-04 11:15:00|2467.26|2464.86|2468.06|2465.66|2469.96|2467.56|2465.54|2463.14|0
1643973600000|2022-02-04 11:20:00|2468.55|2466.15|2462.5|2460.1|2468.8|2466.4|2459.94|2457.54|0
1643973900000|2022-02-04 11:25:00|2462.99|2460.59|2469.7|2467.3|2471.66|2469.26|2462.99|2460.59|0
1643974200000|2022-02-04 11:30:00|2469.32|2466.92|2469.69|2467.29|2472.16|2469.76|2467.97|2465.57|0
1643974500000|2022-02-04 11:35:00|2469.57|2467.17|2474.12|2471.72|2475.23|2472.83|2467.23|2464.83|0
1643974800000|2022-02-04 11:40:00|2473.75|2471.35|2469.69|2467.29|2473.75|2471.35|2469.45|2467.05|0
1643975100000|2022-02-04 11:45:00|2469.57|2467.17|2464.77|2462.37|2469.69|2467.29|2463.54|2461.14|0
1643975400000|2022-02-04 11:50:00|2464.4|2462|2464.28|2461.88|2464.77|2462.37|2461.33|2458.93|0
1643975700000|2022-02-04 11:55:00|2464.53|2462.13|2458.13|2455.73|2465.02|2462.62|2458.13|2455.73|0
1643976000000|2022-02-04 12:00:00|2458.62|2456.22|2465.75|2463.35|2466.25|2463.85|2458.62|2456.22|0
1643976300000|2022-02-04 12:05:00|2466|2463.6|2466.49|2464.09|2467.48|2465.08|2462.8|2460.4|0
1643976600000|2022-02-04 12:10:00|2466.25|2463.85|2463.29|2460.89|2466.98|2464.58|2460.83|2458.43|0
1643976900000|2022-02-04 12:15:00|2463.16|2460.76|2466.24|2463.84|2466.49|2464.09|2461.57|2459.17|0
1643977200000|2022-02-04 12:20:00|2466.36|2463.96|2468.21|2465.81|2469.94|2467.54|2464.52|2462.12|0
1643977500000|2022-02-04 12:25:00|2468.46|2466.06|2472.27|2469.87|2472.4|2470|2468.21|2465.81|0
1643977800000|2022-02-04 12:30:00|2472.15|2469.75|2470.43|2468.03|2472.15|2469.75|2468.58|2466.18|0
1643978100000|2022-02-04 12:35:00|2470.92|2468.52|2473|2470.6|2473.63|2471.23|2470.43|2468.03|0
1643978400000|2022-02-04 12:40:00|2472.89|2470.49|2472.51|2470.11|2473.38|2470.98|2470.05|2467.65|0
1643978700000|2022-02-04 12:45:00|2472.64|2470.24|2480.27|2477.87|2481.01|2478.61|2472.64|2470.24|0
1643979000000|2022-02-04 12:50:00|2480.39|2477.99|2482.11|2479.71|2483.47|2481.07|2479.28|2476.88|0
1643979300000|2022-02-04 12:55:00|2482.24|2479.84|2482.24|2479.84|2485.19|2482.79|2481.25|2478.85|0
1643979600000|2022-02-04 13:00:00|2482.48|2480.08|2477.56|2475.16|2483.34|2480.94|2477.07|2474.67|0
1643979900000|2022-02-04 13:05:00|2477.43|2475.03|2477.68|2475.28|2479.15|2476.75|2476.08|2473.68|0
1643980200000|2022-02-04 13:10:00|2477.81|2475.41|2480.81|2478.41|2480.81|2478.41|2475.84|2473.44|0
1643980500000|2022-02-04 13:15:00|2480.56|2478.16|2472.78|2470.38|2480.93|2478.53|2472.78|2470.38|0
1643980800000|2022-02-04 13:20:00|2472.9|2470.5|2475.84|2473.44|2476.33|2473.93|2471.78|2469.38|0
1643981100000|2022-02-04 13:25:00|2475.23|2472.83|2475.1|2472.7|2480.15|2477.75|2474.49|2472.09|0
1643981400000|2022-02-04 13:30:00|2471.78|2469.38|2449.51|2447.11|2473.26|2470.86|2446.93|2444.53|0
1643981700000|2022-02-04 13:35:00|2449.14|2446.74|2461.19|2458.79|2462.3|2459.9|2447.91|2445.51|0
1643982000000|2022-02-04 13:40:00|2461.56|2459.16|2453.86|2451.46|2462.55|2460.15|2452.25|2449.85|0
1643982300000|2022-02-04 13:45:00|2454.47|2452.07|2459.52|2457.12|2462.47|2460.07|2454.35|2451.95|0
1643982600000|2022-02-04 13:50:00|2458.9|2456.5|2456.81|2454.41|2461.48|2459.08|2453.36|2450.96|0
1643982900000|2022-02-04 13:55:00|2456.32|2453.92|2450.66|2448.26|2458.16|2455.76|2450.53|2448.13|0
1643983200000|2022-02-04 14:00:00|2450.53|2448.13|2443.77|2441.37|2451.27|2448.87|2442.04|2439.64|0
1643983500000|2022-02-04 14:05:00|2443.52|2441.12|2451.15|2448.75|2452.38|2449.98|2443.27|2440.87|0
1643983800000|2022-02-04 14:10:00|2450.65|2448.25|2460.74|2458.34|2460.99|2458.59|2449.67|2447.27|0
1643984100000|2022-02-04 14:15:00|2461.48|2459.08|2464.55|2462.15|2467.39|2464.99|2460|2457.6|0
1643984400000|2022-02-04 14:20:00|2464.93|2462.53|2466.4|2464|2467.63|2465.23|2464.93|2462.53|0
1643984700000|2022-02-04 14:25:00|2467.14|2464.74|2469.36|2466.96|2473.79|2471.39|2467.14|2464.74|0
1643985000000|2022-02-04 14:30:00|2469.23|2466.83|2463.16|2460.76|2476|2473.6|2462.42|2460.02|0
1643985300000|2022-02-04 14:35:00|2463.53|2461.13|2464.39|2461.99|2468.08|2465.68|2458.49|2456.09|0
1643985600000|2022-02-04 14:40:00|2465.13|2462.73|2484.74|2482.34|2487.94|2485.54|2464.76|2462.36|0
1643985900000|2022-02-04 14:45:00|2484.24|2481.84|2481.69|2479.29|2488.92|2486.52|2478.86|2476.46|0
1643986200000|2022-02-04 14:50:00|2480.83|2478.43|2472.09|2469.69|2483.54|2481.14|2469.75|2467.35|0
1643986500000|2022-02-04 14:55:00|2473.2|2470.8|2477.4|2475|2480.84|2478.44|2472.23|2469.83|0
1643986800000|2022-02-04 15:00:00|2478.38|2475.98|2481.83|2479.43|2486.26|2483.86|2474.81|2472.41|0
1643987100000|2022-02-04 15:05:00|2482.07|2479.67|2477.89|2475.49|2485.77|2483.37|2477.89|2475.49|0
1643987400000|2022-02-04 15:10:00|2477.4|2475|2484.78|2482.38|2486.26|2483.86|2470.5|2468.1|0
1643987700000|2022-02-04 15:15:00|2484.04|2481.64|2489.7|2487.3|2493.89|2491.49|2484.04|2481.64|0
1643988000000|2022-02-04 15:20:00|2489.95|2487.55|2484.78|2482.38|2491.67|2489.27|2484.04|2481.64|0
1643988300000|2022-02-04 15:25:00|2484.29|2481.89|2468.04|2465.64|2488.47|2486.07|2468.04|2465.64|0
1643988600000|2022-02-04 15:30:00|2467.8|2465.4|2473.38|2470.98|2477.27|2474.87|2467.8|2465.4|0
1643988900000|2022-02-04 15:35:00|2472.88|2470.48|2462.3|2459.9|2473.37|2470.97|2457.14|2454.74|0
1643989200000|2022-02-04 15:40:00|2463.41|2461.01|2460.41|2458.01|2465.99|2463.59|2458.93|2456.53|0
1643989500000|2022-02-04 15:45:00|2459.91|2457.51|2454.54|2452.14|2459.91|2457.51|2450.48|2448.08|0
1643989800000|2022-02-04 15:50:00|2454.66|2452.26|2458.72|2456.32|2459.46|2457.06|2451.7|2449.3|0
1643990100000|2022-02-04 15:55:00|2458.96|2456.56|2455.27|2452.87|2461.67|2459.27|2454.04|2451.64|0
1643990400000|2022-02-04 16:00:00|2455.15|2452.75|2458.72|2456.32|2460.69|2458.29|2451.59|2449.19|0
1643990700000|2022-02-04 16:05:00|2458.96|2456.56|2455.27|2452.87|2460.69|2458.29|2454.16|2451.76|0
1643991000000|2022-02-04 16:10:00|2455.15|2452.75|2449.37|2446.97|2456.01|2453.61|2448.26|2445.86|0
1643991300000|2022-02-04 16:15:00|2448.88|2446.48|2455.27|2452.87|2456.26|2453.86|2446.91|2444.51|0
1643991600000|2022-02-04 16:20:00|2454.53|2452.13|2456.5|2454.1|2458.34|2455.94|2451.09|2448.69|0
1643991900000|2022-02-04 16:25:00|2456.62|2454.22|2465.36|2462.96|2469.54|2467.14|2456.62|2454.22|0
1643992200000|2022-02-04 16:30:00|2465.6|2463.2|2472.85|2470.45|2474.32|2471.92|2463.85|2461.45|0
1643992500000|2022-02-04 16:35:00|2473.95|2471.55|2475.18|2472.78|2479.12|2476.72|2473.09|2470.69|0
1643992800000|2022-02-04 16:40:00|2475.55|2473.15|2477.03|2474.63|2478.87|2476.47|2473.83|2471.43|0
1643993100000|2022-02-04 16:45:00|2477.52|2475.12|2478.34|2475.94|2484.17|2481.77|2476.78|2474.38|0
1643993400000|2022-02-04 16:50:00|2478.83|2476.43|2478.34|2475.94|2480.07|2477.67|2475.88|2473.48|0
1643993700000|2022-02-04 16:55:00|2478.59|2476.19|2476.24|2473.84|2486.22|2483.82|2476.24|2473.84|0
1643994000000|2022-02-04 17:00:00|2476.48|2474.08|2476.97|2474.57|2478.2|2475.8|2472.66|2470.26|0
1643994300000|2022-02-04 17:05:00|2477.22|2474.82|2478.2|2475.8|2479.55|2477.15|2472.54|2470.14|0
1643994600000|2022-02-04 17:10:00|2478.57|2476.17|2481.03|2478.63|2483.86|2481.46|2472.54|2470.14|0
1643994900000|2022-02-04 17:15:00|2481.16|2478.76|2481.15|2478.75|2484.6|2482.2|2478.69|2476.29|0
1643995200000|2022-02-04 17:20:00|2481.65|2479.25|2480.53|2478.13|2482.63|2480.23|2478.45|2476.05|0
1643995500000|2022-02-04 17:25:00|2480.66|2478.26|2482.26|2479.86|2485.09|2482.69|2479.68|2477.28|0
1643995800000|2022-02-04 17:30:00|2483.12|2480.72|2480.91|2478.51|2487.18|2484.78|2476.72|2474.32|0
1643996100000|2022-02-04 17:35:00|2480.66|2478.26|2486.07|2483.67|2486.07|2483.67|2478.94|2476.54|0
1643996400000|2022-02-04 17:40:00|2486.81|2484.41|2488.78|2486.38|2490.01|2487.61|2484.35|2481.95|0
1643996700000|2022-02-04 17:45:00|2488.04|2485.64|2490.01|2487.61|2490.01|2487.61|2485.83|2483.43|0
1643997000000|2022-02-04 17:50:00|2489.64|2487.24|2488.64|2486.24|2491.6|2489.2|2487.55|2485.15|0
1643997300000|2022-02-04 17:55:00|2489.63|2487.23|2492.58|2490.18|2493.44|2491.04|2487.17|2484.77|0
1643997600000|2022-02-04 18:00:00|2492.83|2490.43|2504.89|2502.49|2505.39|2502.99|2492.83|2490.43|0
1643997900000|2022-02-04 18:05:00|2505.14|2502.74|2507.31|2504.91|2507.56|2505.16|2503.42|2501.02|0
1643998200000|2022-02-04 18:10:00|2507.06|2504.66|2505.83|2503.43|2509.28|2506.88|2504.11|2501.71|0
1643998500000|2022-02-04 18:15:00|2506.08|2503.68|2503.62|2501.22|2507.06|2504.66|2501.89|2499.49|0
1643998800000|2022-02-04 18:20:00|2503.86|2501.46|2511.25|2508.85|2511.25|2508.85|2503.12|2500.72|0
1643999100000|2022-02-04 18:25:00|2510.76|2508.36|2505.09|2502.69|2510.76|2508.36|2503.12|2500.72|0
1643999400000|2022-02-04 18:30:00|2505.7|2503.3|2509.03|2506.63|2509.03|2506.63|2503.86|2501.46|0
1643999700000|2022-02-04 18:35:00|2508.78|2506.38|2506.08|2503.68|2509.28|2506.88|2503.86|2501.46|0
1644000000000|2022-02-04 18:40:00|2506.57|2504.17|2514.2|2511.8|2515.68|2513.28|2506.44|2504.04|0
1644000300000|2022-02-04 18:45:00|2514.69|2512.29|2511.13|2508.73|2514.69|2512.29|2507.31|2504.91|0
1644000600000|2022-02-04 18:50:00|2511.99|2509.59|2514.09|2511.69|2514.58|2512.18|2511.38|2508.98|0
1644000900000|2022-02-04 18:55:00|2513.96|2511.56|2513.84|2511.44|2514.58|2512.18|2510.51|2508.11|0
1644001200000|2022-02-04 19:00:00|2514.58|2512.18|2510.64|2508.24|2515.81|2513.41|2510.64|2508.24|0
1644001500000|2022-02-04 19:05:00|2510.39|2507.99|2511.62|2509.22|2512.61|2510.21|2509.03|2506.63|0
1644001800000|2022-02-04 19:10:00|2512.12|2509.72|2507.68|2505.28|2512.61|2510.21|2503.74|2501.34|0
1644002100000|2022-02-04 19:15:00|2507.19|2504.79|2501.77|2499.37|2508.67|2506.27|2501.77|2499.37|0
1644002400000|2022-02-04 19:20:00|2501.53|2499.13|2505.71|2503.31|2508.17|2505.77|2501.53|2499.13|0
1644002700000|2022-02-04 19:25:00|2505.96|2503.56|2507.68|2505.28|2510.39|2507.99|2505.22|2502.82|0
1644003000000|2022-02-04 19:30:00|2507.93|2505.53|2512.61|2510.21|2515.07|2512.67|2506.45|2504.05|0
1644003300000|2022-02-04 19:35:00|2512.48|2510.08|2516.3|2513.9|2518.39|2515.99|2512.48|2510.08|0
1644003600000|2022-02-04 19:40:00|2515.81|2513.41|2511.13|2508.73|2518.02|2515.62|2510.63|2508.23|0
1644003900000|2022-02-04 19:45:00|2511.62|2509.22|2510.88|2508.48|2512.6|2510.2|2508.42|2506.02|0
1644004200000|2022-02-04 19:50:00|2511.37|2508.97|2515.56|2513.16|2515.8|2513.4|2510.75|2508.35|0
1644004500000|2022-02-04 19:55:00|2515.31|2512.91|2518.27|2515.87|2518.27|2515.87|2514.94|2512.54|0
1644004800000|2022-02-04 20:00:00|2518.02|2515.62|2524.26|2521.86|2524.51|2522.11|2518.02|2515.62|0
1644005100000|2022-02-04 20:05:00|2524.51|2522.11|2526.6|2524.2|2527.47|2525.07|2522.05|2519.65|0
1644005400000|2022-02-04 20:10:00|2526.48|2524.08|2532.39|2529.99|2534.36|2531.96|2525.49|2523.09|0
1644005700000|2022-02-04 20:15:00|2532.64|2530.24|2524.26|2521.86|2533.38|2530.98|2524.26|2521.86|0
1644006000000|2022-02-04 20:20:00|2524.75|2522.35|2528.7|2526.3|2529.19|2526.79|2524.51|2522.11|0
1644006300000|2022-02-04 20:25:00|2529.19|2526.79|2525.99|2523.59|2531.16|2528.76|2524.01|2521.61|0
1644006600000|2022-02-04 20:30:00|2526.72|2524.32|2531.4|2529|2532.64|2530.24|2525.25|2522.85|0
1644006900000|2022-02-04 20:35:00|2531.03|2528.63|2524.51|2522.11|2531.03|2528.63|2524.51|2522.11|0
1644007200000|2022-02-04 20:40:00|2524.62|2522.22|2515.15|2512.75|2525|2522.6|2514.9|2512.5|0
1644007500000|2022-02-04 20:45:00|2516|2513.6|2511.25|2508.85|2517.12|2514.72|2505.79|2503.39|0
1644007800000|2022-02-04 20:50:00|2510.52|2508.12|2508.93|2506.53|2515.44|2513.04|2503.76|2501.36|0
1644008100000|2022-02-04 20:55:00|2508.19|2505.79|2494.65|2492.25|2508.19|2505.79|2494.65|2492.25|0
1644008400000|2022-02-04 21:00:00|2493.66|2491.26|2489.18|2486.78|2498.04|2495.64|2488.93|2486.53|0
1644008700000|2022-02-04 21:05:00|2489.67|2487.27|2488.19|2485.79|2490.9|2488.5|2486.96|2484.56|0
1644009000000|2022-02-04 21:10:00|2488.44|2486.04|2491.14|2488.74|2491.14|2488.74|2486.22|2483.82|0
1644221100000|2022-02-07 08:05:00|2501.66|2499.26|2497.1|2494.7|2503.14|2500.74|2495.01|2492.61|0
1644221400000|2022-02-07 08:10:00|2497.47|2495.07|2495.37|2492.97|2502.4|2500|2495.25|2492.85|0
1644221700000|2022-02-07 08:15:00|2495.25|2492.85|2485.4|2483|2495.75|2493.35|2485.03|2482.63|0
1644222000000|2022-02-07 08:20:00|2485.16|2482.76|2480.35|2477.95|2487.13|2484.73|2480.35|2477.95|0
1644222300000|2022-02-07 08:25:00|2480.72|2478.32|2478.97|2476.57|2482.79|2480.39|2477.13|2474.73|0
1644222600000|2022-02-07 08:30:00|2478.85|2476.45|2478.36|2475.96|2481.31|2478.91|2476.63|2474.23|0
1644222900000|2022-02-07 08:35:00|2477.86|2475.46|2483.28|2480.88|2485|2482.6|2476.75|2474.35|0
1644223200000|2022-02-07 08:40:00|2482.79|2480.39|2483.4|2481|2485.25|2482.85|2482.79|2480.39|0
1644223500000|2022-02-07 08:45:00|2483.03|2480.63|2486.97|2484.57|2487.96|2485.56|2483.03|2480.63|0
1644223800000|2022-02-07 08:50:00|2486.84|2484.44|2491.65|2489.25|2491.65|2489.25|2486.72|2484.32|0
1644224100000|2022-02-07 08:55:00|2491.89|2489.49|2489.43|2487.03|2492.01|2489.61|2488.45|2486.05|0
1644224400000|2022-02-07 09:00:00|2489.55|2487.15|2492.63|2490.23|2495.46|2493.06|2487.71|2485.31|0
1644224700000|2022-02-07 09:05:00|2492.75|2490.35|2490.66|2488.26|2494.35|2491.95|2490.66|2488.26|0
1644225000000|2022-02-07 09:10:00|2490.29|2487.89|2489.79|2487.39|2491.65|2489.25|2485|2482.6|0
1644225300000|2022-02-07 09:15:00|2489.68|2487.28|2487.46|2485.06|2492.38|2489.98|2487.21|2484.81|0
1644225600000|2022-02-07 09:20:00|2487.21|2484.81|2485.74|2483.34|2490.17|2487.77|2485.74|2483.34|0
1644225900000|2022-02-07 09:25:00|2485.85|2483.45|2487.82|2485.42|2488.56|2486.16|2485.11|2482.71|0
1644226200000|2022-02-07 09:30:00|2488.44|2486.04|2485.73|2483.33|2490.04|2487.64|2485.49|2483.09|0
1644226500000|2022-02-07 09:35:00|2485.61|2483.21|2484.87|2482.47|2487.95|2485.55|2483.52|2481.12|0
1644226800000|2022-02-07 09:40:00|2485.24|2482.84|2483.03|2480.63|2485.49|2483.09|2482.53|2480.13|0
1644227100000|2022-02-07 09:45:00|2483.27|2480.87|2479.33|2476.93|2484.5|2482.1|2479.33|2476.93|0
1644227400000|2022-02-07 09:50:00|2478.84|2476.44|2482.65|2480.25|2483.27|2480.87|2477.36|2474.96|0
1644227700000|2022-02-07 09:55:00|2482.53|2480.13|2485.11|2482.71|2486.96|2484.56|2482.53|2480.13|0
1644228000000|2022-02-07 10:00:00|2485.24|2482.84|2487.33|2484.93|2489.18|2486.78|2485.24|2482.84|0
1644228300000|2022-02-07 10:05:00|2487.57|2485.17|2486.09|2483.69|2488.19|2485.79|2485.24|2482.84|0
1644228600000|2022-02-07 10:10:00|2485.98|2483.58|2489.05|2486.65|2489.18|2486.78|2485.11|2482.71|0
1644228900000|2022-02-07 10:15:00|2488.93|2486.53|2487.21|2484.81|2489.42|2487.02|2487.21|2484.81|0
1644229200000|2022-02-07 10:20:00|2486.96|2484.56|2485.97|2483.57|2487.7|2485.3|2485.48|2483.08|0
1644229500000|2022-02-07 10:25:00|2486.22|2483.82|2487.21|2484.81|2489.42|2487.02|2485.35|2482.95|0
1644229800000|2022-02-07 10:30:00|2487.08|2484.68|2485.48|2483.08|2488.55|2486.15|2484.99|2482.59|0
1644230100000|2022-02-07 10:35:00|2485.24|2482.84|2485.85|2483.45|2487.7|2485.3|2483.27|2480.87|0
1644230400000|2022-02-07 10:40:00|2485.73|2483.33|2488.43|2486.03|2488.44|2486.04|2484.74|2482.34|0
1644230700000|2022-02-07 10:45:00|2488.55|2486.15|2488.68|2486.28|2491.39|2488.99|2487.94|2485.54|0
1644231000000|2022-02-07 10:50:00|2488.93|2486.53|2486.96|2484.56|2488.93|2486.53|2486.71|2484.31|0
1644231300000|2022-02-07 10:55:00|2486.71|2484.31|2483.76|2481.36|2486.96|2484.56|2482.77|2480.37|0
1644231600000|2022-02-07 11:00:00|2483.51|2481.11|2483.26|2480.86|2485.23|2482.83|2482.52|2480.12|0
1644231900000|2022-02-07 11:05:00|2483.51|2481.11|2483.51|2481.11|2484.49|2482.09|2480.55|2478.15|0
1644232200000|2022-02-07 11:10:00|2483.26|2480.86|2485.1|2482.7|2487.2|2484.8|2482.15|2479.75|0
1644232500000|2022-02-07 11:15:00|2484.86|2482.46|2485.97|2483.57|2487.69|2485.29|2484.74|2482.34|0
1644232800000|2022-02-07 11:20:00|2486.22|2483.82|2487.94|2485.54|2489.29|2486.89|2485.72|2483.32|0
1644233100000|2022-02-07 11:25:00|2488.06|2485.66|2489.04|2486.64|2491.14|2488.74|2487.94|2485.54|0
1644233400000|2022-02-07 11:30:00|2489.17|2486.77|2491.01|2488.61|2492.12|2489.72|2489.17|2486.77|0
1644233700000|2022-02-07 11:35:00|2492.12|2489.72|2491.38|2488.98|2494.34|2491.94|2490.89|2488.49|0
1644234000000|2022-02-07 11:40:00|2491.26|2488.86|2488.43|2486.03|2491.26|2488.86|2487.69|2485.29|0
1644234300000|2022-02-07 11:45:00|2488.18|2485.78|2488.67|2486.27|2489.9|2487.5|2486.95|2484.55|0
1644234600000|2022-02-07 11:50:00|2488.92|2486.52|2489.41|2487.01|2490.15|2487.75|2487.44|2485.04|0
1644234900000|2022-02-07 11:55:00|2489.17|2486.77|2490.64|2488.24|2492.98|2490.58|2487.81|2485.41|0
1644235200000|2022-02-07 12:00:00|2490.51|2488.11|2495.57|2493.17|2496.06|2493.66|2490.51|2488.11|0
1644235500000|2022-02-07 12:05:00|2495.81|2493.41|2497.29|2494.89|2497.9|2495.5|2495.57|2493.17|0
1644235800000|2022-02-07 12:10:00|2497.04|2494.64|2501.48|2499.08|2501.72|2499.32|2497.04|2494.64|0
1644236100000|2022-02-07 12:15:00|2501.23|2498.83|2500.74|2498.34|2504.43|2502.03|2500.74|2498.34|0
1644236400000|2022-02-07 12:20:00|2500.98|2498.58|2498.77|2496.37|2501.1|2498.7|2498.52|2496.12|0
1644236700000|2022-02-07 12:25:00|2498.64|2496.24|2498.27|2495.87|2498.77|2496.37|2496.55|2494.15|0
1644237000000|2022-02-07 12:30:00|2498.52|2496.12|2498.76|2496.36|2500.24|2497.84|2497.78|2495.38|0
1644237300000|2022-02-07 12:35:00|2498.52|2496.12|2499.01|2496.61|2499.75|2497.35|2498.03|2495.63|0
1644237600000|2022-02-07 12:40:00|2499.26|2496.86|2500.24|2497.84|2500.49|2498.09|2499.01|2496.61|0
1644237900000|2022-02-07 12:45:00|2499.99|2497.59|2503.07|2500.67|2503.69|2501.29|2499.5|2497.1|0
1644238200000|2022-02-07 12:50:00|2503.2|2500.8|2502.46|2500.06|2505.53|2503.13|2502.21|2499.81|0
1644238500000|2022-02-07 12:55:00|2502.21|2499.81|2502.46|2500.06|2505.66|2503.26|2502.21|2499.81|0
1644238800000|2022-02-07 13:00:00|2502.21|2499.81|2506.64|2504.24|2506.64|2504.24|2501.22|2498.82|0
1644239100000|2022-02-07 13:05:00|2506.51|2504.11|2508.12|2505.72|2510.09|2507.69|2504.92|2502.52|0
1644239400000|2022-02-07 13:10:00|2507.87|2505.47|2508.12|2505.72|2510.58|2508.18|2507.63|2505.23|0
1644239700000|2022-02-07 13:15:00|2507.87|2505.47|2507.38|2504.98|2508.37|2505.97|2507.13|2504.73|0
1644240000000|2022-02-07 13:20:00|2507.63|2505.23|2508.18|2505.78|2510.89|2508.49|2507.38|2504.98|0
1644240300000|2022-02-07 13:25:00|2508.43|2506.03|2506.95|2504.55|2508.92|2506.52|2506.21|2503.81|0
1644240600000|2022-02-07 13:30:00|2506.71|2504.31|2502.27|2499.87|2506.82|2504.42|2502.27|2499.87|0
1644240900000|2022-02-07 13:35:00|2502.52|2500.12|2503.01|2500.61|2503.75|2501.35|2501.04|2498.64|0
1644241200000|2022-02-07 13:40:00|2502.88|2500.48|2503.13|2500.73|2504.49|2502.09|2501.53|2499.13|0
1644241500000|2022-02-07 13:45:00|2503.26|2500.86|2504.73|2502.33|2505.47|2503.07|2501.78|2499.38|0
1644241800000|2022-02-07 13:50:00|2504.98|2502.58|2503.01|2500.61|2505.23|2502.83|2502.76|2500.36|0
1644242100000|2022-02-07 13:55:00|2503.25|2500.85|2505.72|2503.32|2506.46|2504.06|2503.01|2500.61|0
1644242400000|2022-02-07 14:00:00|2505.96|2503.56|2505.1|2502.7|2506.21|2503.81|2504.73|2502.33|0
1644242700000|2022-02-07 14:05:00|2505.22|2502.82|2506.7|2504.3|2506.7|2504.3|2503.75|2501.35|0
1644243000000|2022-02-07 14:10:00|2506.45|2504.05|2502.76|2500.36|2507.19|2504.79|2502.76|2500.36|0
1644243300000|2022-02-07 14:15:00|2502.51|2500.11|2500.41|2498.01|2502.51|2500.11|2498.82|2496.42|0
1644243600000|2022-02-07 14:20:00|2500.3|2497.9|2503.37|2500.97|2503.74|2501.34|2499.56|2497.16|0
1644243900000|2022-02-07 14:25:00|2503.01|2500.61|2502.76|2500.36|2504.35|2501.95|2501.28|2498.88|0
1644244200000|2022-02-07 14:30:00|2505.22|2502.82|2491.6|2489.2|2505.22|2502.82|2490.12|2487.72|0
1644244500000|2022-02-07 14:35:00|2491.85|2489.45|2500.96|2498.56|2503.42|2501.02|2491.85|2489.45|0
1644244800000|2022-02-07 14:40:00|2499.98|2497.58|2501.21|2498.81|2505.51|2503.11|2497.51|2495.11|0
1644245100000|2022-02-07 14:45:00|2501.95|2499.55|2496.03|2493.63|2504.41|2502.01|2494.06|2491.66|0
1644245400000|2022-02-07 14:50:00|2495.79|2493.39|2509.09|2506.69|2509.83|2507.43|2495.79|2493.39|0
1644245700000|2022-02-07 14:55:00|2509.34|2506.94|2506.38|2503.98|2511.06|2508.66|2498.99|2496.59|0
1644246000000|2022-02-07 15:00:00|2507.73|2505.33|2502.63|2500.23|2508.31|2505.91|2500.42|2498.02|0
1644246300000|2022-02-07 15:05:00|2503.13|2500.73|2505.34|2502.94|2509.53|2507.13|2502.39|2499.99|0
1644246600000|2022-02-07 15:10:00|2505.1|2502.7|2493.76|2491.36|2507.07|2504.67|2493.52|2491.12|0
1644246900000|2022-02-07 15:15:00|2494.26|2491.86|2494.18|2491.78|2497.95|2495.55|2493.19|2490.79|0
1644247200000|2022-02-07 15:20:00|2494.54|2492.14|2503.3|2500.9|2505.51|2503.11|2492.45|2490.05|0
1644247500000|2022-02-07 15:25:00|2503.05|2500.65|2505.02|2502.62|2507.98|2505.58|2501.82|2499.42|0
1644247800000|2022-02-07 15:30:00|2505.27|2502.87|2514.88|2512.48|2515.37|2512.97|2502.31|2499.91|0
1644248100000|2022-02-07 15:35:00|2514.63|2512.23|2509.86|2507.46|2515|2512.6|2509.61|2507.21|0
1644248400000|2022-02-07 15:40:00|2510.22|2507.82|2502.96|2500.56|2510.6|2508.2|2500|2497.6|0
1644248700000|2022-02-07 15:45:00|2503.2|2500.8|2502.71|2500.31|2506.28|2503.88|2501.73|2499.33|0
1644249000000|2022-02-07 15:50:00|2502.47|2500.07|2503.7|2501.3|2506.9|2504.5|2500|2497.6|0
1644249300000|2022-02-07 15:55:00|2502.71|2500.31|2504.93|2502.53|2506.16|2503.76|2501.73|2499.33|0
1644249600000|2022-02-07 16:00:00|2504.44|2502.04|2500.99|2498.59|2507.64|2505.24|2498.27|2495.87|0
1644249900000|2022-02-07 16:05:00|2500.74|2498.34|2495.32|2492.92|2503.2|2500.8|2494.09|2491.69|0
1644250200000|2022-02-07 16:10:00|2495.56|2493.16|2499.75|2497.35|2500.74|2498.34|2495.56|2493.16|0
1644250500000|2022-02-07 16:15:00|2499.51|2497.11|2498.26|2495.86|2499.51|2497.11|2494.7|2492.3|0
1644250800000|2022-02-07 16:20:00|2498.39|2495.99|2497.16|2494.76|2499.62|2497.22|2494.94|2492.54|0
1644251100000|2022-02-07 16:25:00|2497.35|2494.95|2498.36|2495.96|2503.76|2501.36|2497.35|2494.95|0
1644251400000|2022-02-07 16:30:00|2499.35|2496.95|2493.43|2491.03|2499.35|2496.95|2492.45|2490.05|0
1644251700000|2022-02-07 16:35:00|2493.68|2491.28|2484.81|2482.41|2494.91|2492.51|2483.83|2481.43|0
1644252000000|2022-02-07 16:40:00|2485.06|2482.66|2479.89|2477.49|2486.29|2483.89|2479.15|2476.75|0
1644252300000|2022-02-07 16:45:00|2480.13|2477.73|2483.99|2481.59|2484.24|2481.84|2479.89|2477.49|0
1644252600000|2022-02-07 16:50:00|2483.75|2481.35|2483.75|2481.35|2485.72|2483.32|2481.04|2478.64|0
1644252900000|2022-02-07 16:55:00|2483.37|2480.97|2489.41|2487.01|2490.4|2488|2482.76|2480.36|0
1644253200000|2022-02-07 17:00:00|2489.04|2486.64|2488.18|2485.78|2489.91|2487.51|2483.25|2480.85|0
1644253500000|2022-02-07 17:05:00|2488.43|2486.03|2481.28|2478.88|2488.43|2486.03|2481.28|2478.88|0
1644253800000|2022-02-07 17:10:00|2481.53|2479.13|2483.25|2480.85|2484.98|2482.58|2481.04|2478.64|0
1644254100000|2022-02-07 17:15:00|2483.01|2480.61|2485.22|2482.82|2487.44|2485.04|2482.02|2479.62|0
1644254400000|2022-02-07 17:20:00|2484.98|2482.58|2487.93|2485.53|2488.92|2486.52|2484.24|2481.84|0
1644254700000|2022-02-07 17:25:00|2487.69|2485.29|2481.03|2478.63|2488.42|2486.02|2480.3|2477.9|0
1644255000000|2022-02-07 17:30:00|2480.79|2478.39|2483.5|2481.1|2484.73|2482.33|2476.85|2474.45|0
1644255300000|2022-02-07 17:35:00|2483.37|2480.97|2478.08|2475.68|2485.22|2482.82|2475.37|2472.97|0
1644255600000|2022-02-07 17:40:00|2478.57|2476.17|2483|2480.6|2483.99|2481.59|2478.57|2476.17|0
1644255900000|2022-02-07 17:45:00|2482.76|2480.36|2485.96|2483.56|2487.68|2485.28|2481.77|2479.37|0
1644256200000|2022-02-07 17:50:00|2485.71|2483.31|2484.23|2481.83|2487.44|2485.04|2483.74|2481.34|0
1644256500000|2022-02-07 17:55:00|2484.48|2482.08|2484.48|2482.08|2486.7|2484.3|2483|2480.6|0
1644256800000|2022-02-07 18:00:00|2483.99|2481.59|2489.16|2486.76|2491.87|2489.47|2482.51|2480.11|0
1644257100000|2022-02-07 18:05:00|2488.91|2486.51|2493.35|2490.95|2493.84|2491.44|2488.17|2485.77|0
1644257400000|2022-02-07 18:10:00|2493.59|2491.19|2496.8|2494.4|2498.52|2496.12|2492.12|2489.72|0
1644257700000|2022-02-07 18:15:00|2496.55|2494.15|2494.08|2491.68|2496.8|2494.4|2492.61|2490.21|0
1644258000000|2022-02-07 18:20:00|2494.2|2491.8|2494.2|2491.8|2497.29|2494.89|2493.1|2490.7|0
1644258300000|2022-02-07 18:25:00|2494.33|2491.93|2497.4|2495|2498.77|2496.37|2493.1|2490.7|0
1644258600000|2022-02-07 18:30:00|2497.53|2495.13|2498.03|2495.63|2500.74|2498.34|2497.29|2494.89|0
1644258900000|2022-02-07 18:35:00|2498.27|2495.87|2500.24|2497.84|2500.74|2498.34|2497.53|2495.13|0
1644259200000|2022-02-07 18:40:00|2500|2497.6|2499.5|2497.1|2501.72|2499.32|2499.01|2496.61|0
1644259500000|2022-02-07 18:45:00|2499.75|2497.35|2494.82|2492.42|2500.98|2498.58|2494.57|2492.17|0
1644259800000|2022-02-07 18:50:00|2495.07|2492.67|2496.3|2493.9|2498.27|2495.87|2493.84|2491.44|0
1644260100000|2022-02-07 18:55:00|2496.79|2494.39|2501.72|2499.32|2503.44|2501.04|2496.54|2494.14|0
1644260400000|2022-02-07 19:00:00|2501.23|2498.83|2500.98|2498.58|2502.21|2499.81|2499.01|2496.61|0
1644260700000|2022-02-07 19:05:00|2501.64|2499.24|2496.57|2494.17|2501.64|2499.24|2496.33|2493.93|0
1644261000000|2022-02-07 19:10:00|2496.82|2494.42|2497.56|2495.16|2499.53|2497.13|2496.82|2494.42|0
1644261300000|2022-02-07 19:15:00|2496.82|2494.42|2501.25|2498.85|2503.47|2501.07|2496.82|2494.42|0
1644261600000|2022-02-07 19:20:00|2500.76|2498.36|2499.78|2497.38|2502.73|2500.33|2498.3|2495.9|0
1644261900000|2022-02-07 19:25:00|2499.53|2497.13|2508.15|2505.75|2508.15|2505.75|2499.04|2496.64|0
1644262200000|2022-02-07 19:30:00|2508.52|2506.12|2508.15|2505.75|2509.38|2506.98|2505.93|2503.53|0
1644262500000|2022-02-07 19:35:00|2508.4|2506|2507.17|2504.77|2510.62|2508.22|2505.93|2503.53|0
1644262800000|2022-02-07 19:40:00|2506.67|2504.27|2511.19|2508.79|2511.93|2509.53|2506.18|2503.78|0
1644263100000|2022-02-07 19:45:00|2511.43|2509.03|2507.98|2505.58|2512.17|2509.77|2507.24|2504.84|0
1644263400000|2022-02-07 19:50:00|2507.74|2505.34|2507.74|2505.34|2508.48|2506.08|2505.52|2503.12|0
1644263700000|2022-02-07 19:55:00|2507.98|2505.58|2506.75|2504.35|2509.58|2507.18|2506.01|2503.61|0
1644264000000|2022-02-07 20:00:00|2506.5|2504.1|2510.2|2507.8|2510.45|2508.05|2502.81|2500.41|0
1644264300000|2022-02-07 20:05:00|2510.45|2508.05|2509.58|2507.18|2511.43|2509.03|2505.39|2502.99|0
1644264600000|2022-02-07 20:10:00|2509.33|2506.93|2516.97|2514.57|2516.97|2514.57|2508.35|2505.95|0
1644264900000|2022-02-07 20:15:00|2516.73|2514.33|2512.04|2509.64|2517.22|2514.82|2512.04|2509.64|0
1644265200000|2022-02-07 20:20:00|2511.8|2509.4|2506.62|2504.22|2512.29|2509.89|2505.51|2503.11|0
1644265500000|2022-02-07 20:25:00|2506.87|2504.47|2498.24|2495.84|2508.59|2506.19|2497.01|2494.61|0
1644265800000|2022-02-07 20:30:00|2499.23|2496.83|2497.99|2495.59|2502.43|2500.03|2496.27|2493.87|0
1644266100000|2022-02-07 20:35:00|2498.24|2495.84|2487.65|2485.25|2500.21|2497.81|2486.66|2484.26|0
1644266400000|2022-02-07 20:40:00|2486.91|2484.51|2483.63|2481.23|2488.31|2485.91|2483.14|2480.74|0
1644266700000|2022-02-07 20:45:00|2481.91|2479.51|2479.19|2476.79|2482.64|2480.24|2477.22|2474.82|0
1644267000000|2022-02-07 20:50:00|2478.7|2476.3|2468.6|2466.2|2486.83|2484.43|2467.86|2465.46|0
1644267300000|2022-02-07 20:55:00|2469.09|2466.69|2479.58|2477.18|2479.83|2477.43|2466.02|2463.62|0
1644267600000|2022-02-07 21:00:00|2481.31|2478.91|2484.63|2482.23|2485.12|2482.72|2481.31|2478.91|0
1644267900000|2022-02-07 21:05:00|2484.38|2481.98|2483.89|2481.49|2486.11|2483.71|2483.64|2481.24|0
1644268200000|2022-02-07 21:10:00|2484.25|2481.85|2485.86|2483.46|2486.85|2484.45|2484.14|2481.74|0
1644268500000|2022-02-07 21:15:00|2485.93|2483.13|2485.57|2482.77|2486.8|2484|2484.83|2482.03|0
1644268800000|2022-02-07 21:20:00|2485.81|2483.01|2485.81|2483.01|2486.06|2483.26|2485.32|2482.52|0
1644269100000|2022-02-07 21:25:00|2486.06|2483.26|2487.29|2484.49|2487.41|2484.61|2485.81|2483.01|0
1644269400000|2022-02-07 21:30:00|2487.16|2484.36|2487.29|2484.49|2487.29|2484.49|2486.3|2483.5|0
1644269700000|2022-02-07 21:35:00|2487.04|2484.24|2487.04|2484.24|2487.78|2484.98|2487.04|2484.24|0
1644270000000|2022-02-07 21:40:00|2487.29|2484.49|2486.3|2483.5|2487.29|2484.49|2486.06|2483.26|0
1644270300000|2022-02-07 21:45:00|2486.06|2483.26|2486.3|2483.5|2486.3|2483.5|2485.32|2482.52|0
1644270600000|2022-02-07 21:50:00|2486.55|2483.75|2488.03|2485.23|2488.03|2485.23|2486.06|2483.26|0
1644270900000|2022-02-07 21:55:00|2487.78|2484.98|2487.16|2484.36|2487.78|2484.98|2486.55|2483.75|0
1644271200000|2022-02-07 22:00:00|2486.61|2483.81|2487.22|2484.42|2487.57|2484.77|2486.61|2483.81|0
1644271500000|2022-02-07 22:05:00|2487.57|2484.77|2487.18|2484.38|2487.57|2484.77|2487|2484.2|0
1644271800000|2022-02-07 22:10:00|2487.04|2484.24|2487.29|2484.49|2487.33|2484.53|2487.04|2484.24|0
1644272100000|2022-02-07 22:15:00|2487.11|2484.31|2486.75|2483.95|2487.11|2484.31|2486.75|2483.95|0
1644272400000|2022-02-07 22:20:00|2487.04|2484.24|2487.32|2484.52|2487.72|2484.92|2487.04|2484.24|0
1644272700000|2022-02-07 22:25:00|2487.22|2484.42|2486.93|2484.13|2487.47|2484.67|2486.93|2484.13|0
1644273000000|2022-02-07 22:30:00|2486.82|2484.02|2487.39|2484.59|2487.39|2484.59|2486.82|2484.02|0
1644273300000|2022-02-07 22:35:00|2487.25|2484.45|2487.54|2484.74|2487.61|2484.81|2487.25|2484.45|0
1644273600000|2022-02-07 22:40:00|2487.47|2484.67|2487.85|2485.05|2487.85|2485.05|2487.47|2484.67|0
1644273900000|2022-02-07 22:45:00|2487.96|2485.16|2488.07|2485.27|2488.29|2485.49|2487.85|2485.05|0
1644274200000|2022-02-07 22:50:00|2488|2485.2|2487.96|2485.16|2488|2485.2|2487.89|2485.09|0
1644274500000|2022-02-07 22:55:00|2487.92|2485.12|2487.92|2485.12|2487.96|2485.16|2487.85|2485.05|0
1644274800000|2022-02-07 23:00:00|2486.91|2484.11|2486.66|2483.86|2488.14|2485.34|2485.31|2482.51|0
1644275100000|2022-02-07 23:05:00|2486.54|2483.74|2485.31|2482.51|2486.79|2483.99|2484.57|2481.77|0
1644275400000|2022-02-07 23:10:00|2485.8|2483|2486.79|2483.99|2486.79|2483.99|2485.31|2482.51|0
1644275700000|2022-02-07 23:15:00|2486.54|2483.74|2487.53|2484.73|2487.64|2484.84|2486.29|2483.49|0
1644276000000|2022-02-07 23:20:00|2487.77|2484.97|2489.61|2486.81|2490.24|2487.44|2486.9|2484.1|0
1644276300000|2022-02-07 23:25:00|2489.5|2486.7|2488.76|2485.96|2489.74|2486.94|2488.38|2485.58|0
1644276600000|2022-02-07 23:30:00|2489.25|2486.45|2487.52|2484.72|2489.99|2487.19|2487.52|2484.72|0
1644276900000|2022-02-07 23:35:00|2487.28|2484.48|2487.77|2484.97|2488.51|2485.71|2487.03|2484.23|0
1644277200000|2022-02-07 23:40:00|2488.02|2485.22|2488.26|2485.46|2488.76|2485.96|2487.28|2484.48|0
1644277500000|2022-02-07 23:45:00|2488.38|2485.58|2489.12|2486.32|2489.74|2486.94|2487.89|2485.09|0
1644277800000|2022-02-07 23:50:00|2489|2486.2|2488.26|2485.46|2489.37|2486.57|2488.01|2485.21|0
1644278100000|2022-02-07 23:55:00|2488.01|2485.21|2489.74|2486.94|2490.1|2487.3|2487.64|2484.84|0
1644278400000|2022-02-08 00:00:00|2490.1|2487.3|2490.23|2487.43|2491.71|2488.91|2489.74|2486.94|0
1644278700000|2022-02-08 00:05:00|2490.48|2487.68|2489|2486.2|2490.48|2487.68|2488.75|2485.95|0
1644279000000|2022-02-08 00:10:00|2489.25|2486.45|2488.26|2485.46|2489.49|2486.69|2487.88|2485.08|0
1644279300000|2022-02-08 00:15:00|2488.51|2485.71|2489.74|2486.94|2490.23|2487.43|2488.26|2485.46|0
1644279600000|2022-02-08 00:20:00|2489.86|2487.06|2485.05|2482.25|2489.98|2487.18|2484.56|2481.76|0
1644279900000|2022-02-08 00:25:00|2484.81|2482.01|2485.79|2482.99|2486.78|2483.98|2484.81|2482.01|0
1644280200000|2022-02-08 00:30:00|2486.29|2483.49|2487.27|2484.47|2487.76|2484.96|2486.29|2483.49|0
1644280500000|2022-02-08 00:35:00|2487.52|2484.72|2486.78|2483.98|2488.01|2485.21|2485.42|2482.62|0
1644280800000|2022-02-08 00:40:00|2486.65|2483.85|2487.52|2484.72|2487.52|2484.72|2486.28|2483.48|0
1644281100000|2022-02-08 00:45:00|2487.39|2484.59|2489.24|2486.44|2489.49|2486.69|2486.65|2483.85|0
1644281400000|2022-02-08 00:50:00|2489.36|2486.56|2487.76|2484.96|2489.36|2486.56|2487.52|2484.72|0
1644281700000|2022-02-08 00:55:00|2487.52|2484.72|2488.5|2485.7|2488.5|2485.7|2487.52|2484.72|0
1644282000000|2022-02-08 01:00:00|2488.37|2485.57|2486.4|2483.6|2488.37|2485.57|2485.79|2482.99|0
1644282300000|2022-02-08 01:05:00|2486.53|2483.73|2485.05|2482.25|2486.78|2483.98|2485.05|2482.25|0
1644282600000|2022-02-08 01:10:00|2484.8|2482|2485.79|2482.99|2486.28|2483.48|2483.33|2480.53|0
1644282900000|2022-02-08 01:15:00|2485.66|2482.86|2486.28|2483.48|2486.4|2483.6|2485.3|2482.5|0
1644283200000|2022-02-08 01:20:00|2486.53|2483.73|2484.56|2481.76|2486.53|2483.73|2484.56|2481.76|0
1644283500000|2022-02-08 01:25:00|2484.31|2481.51|2482.83|2480.03|2484.43|2481.63|2480.86|2478.06|0
1644283800000|2022-02-08 01:30:00|2482.58|2479.78|2480.37|2477.57|2482.58|2479.78|2479.87|2477.07|0
1644284100000|2022-02-08 01:35:00|2480.61|2477.81|2483.32|2480.52|2483.57|2480.77|2480.61|2477.81|0
1644284400000|2022-02-08 01:40:00|2483.57|2480.77|2482.83|2480.03|2485.54|2482.74|2482.83|2480.03|0
1644284700000|2022-02-08 01:45:00|2483.08|2480.28|2480.61|2477.81|2483.08|2480.28|2479.63|2476.83|0
1644285000000|2022-02-08 01:50:00|2480.86|2478.06|2480.86|2478.06|2481.35|2478.55|2479.13|2476.33|0
1644285300000|2022-02-08 01:55:00|2481.1|2478.3|2480.61|2477.81|2481.1|2478.3|2479.87|2477.07|0
1644285600000|2022-02-08 02:00:00|2480.86|2478.06|2478.64|2475.84|2482.09|2479.29|2478.64|2475.84|0
1644285900000|2022-02-08 02:05:00|2478.76|2475.96|2479.38|2476.58|2479.62|2476.82|2477.65|2474.85|0
1644286200000|2022-02-08 02:10:00|2479|2476.2|2478.64|2475.84|2479.13|2476.33|2477.41|2474.61|0
1644286500000|2022-02-08 02:15:00|2478.51|2475.71|2476.91|2474.11|2479.13|2476.33|2476.78|2473.98|0
1644286800000|2022-02-08 02:20:00|2476.67|2473.87|2480.85|2478.05|2481.84|2479.04|2475.68|2472.88|0
1644287100000|2022-02-08 02:25:00|2481.1|2478.3|2481.84|2479.04|2482.08|2479.28|2480.36|2477.56|0
1644287400000|2022-02-08 02:30:00|2481.59|2478.79|2480.36|2477.56|2481.59|2478.79|2480.11|2477.31|0
1644287700000|2022-02-08 02:35:00|2480.23|2477.43|2481.1|2478.3|2481.1|2478.3|2480.11|2477.31|0
1644288000000|2022-02-08 02:40:00|2480.85|2478.05|2482.33|2479.53|2482.58|2479.78|2480.85|2478.05|0
1644288300000|2022-02-08 02:45:00|2482.08|2479.28|2482.94|2480.14|2483.81|2481.01|2481.84|2479.04|0
1644288600000|2022-02-08 02:50:00|2482.82|2480.02|2483.56|2480.76|2483.81|2481.01|2482.2|2479.4|0
1644288900000|2022-02-08 02:55:00|2483.68|2480.88|2483.81|2481.01|2484.3|2481.5|2483.56|2480.76|0
1644289200000|2022-02-08 03:00:00|2483.92|2481.12|2482.82|2480.02|2484.3|2481.5|2481.83|2479.03|0
1644289500000|2022-02-08 03:05:00|2483.07|2480.27|2481.34|2478.54|2483.31|2480.51|2481.34|2478.54|0
1644289800000|2022-02-08 03:10:00|2481.46|2478.66|2481.09|2478.29|2481.83|2479.03|2481.09|2478.29|0
1644290100000|2022-02-08 03:15:00|2481.34|2478.54|2481.83|2479.03|2483.07|2480.27|2481.34|2478.54|0
1644290400000|2022-02-08 03:20:00|2482.08|2479.28|2482.44|2479.64|2482.44|2479.64|2481.59|2478.79|0
1644290700000|2022-02-08 03:25:00|2482.33|2479.53|2483.8|2481|2484.3|2481.5|2481.95|2479.15|0
1644291000000|2022-02-08 03:30:00|2483.92|2481.12|2483.31|2480.51|2484.54|2481.74|2483.06|2480.26|0
1644291300000|2022-02-08 03:35:00|2483.43|2480.63|2484.41|2481.61|2485.53|2482.73|2483.43|2480.63|0
1644291600000|2022-02-08 03:40:00|2484.54|2481.74|2483.56|2480.76|2484.66|2481.86|2483.31|2480.51|0
1644291900000|2022-02-08 03:45:00|2483.43|2480.63|2482.08|2479.28|2483.56|2480.76|2480.6|2477.8|0
1644292200000|2022-02-08 03:50:00|2481.83|2479.03|2480.6|2477.8|2482.19|2479.39|2480.6|2477.8|0
1644292500000|2022-02-08 03:55:00|2480.35|2477.55|2481.21|2478.41|2481.7|2478.9|2480.1|2477.3|0
1644292800000|2022-02-08 04:00:00|2481.34|2478.54|2481.45|2478.65|2482.08|2479.28|2480.84|2478.04|0
1644293100000|2022-02-08 04:05:00|2481.58|2478.78|2481.21|2478.41|2481.95|2479.15|2480.6|2477.8|0
1644293400000|2022-02-08 04:10:00|2481.34|2478.54|2481.58|2478.78|2481.95|2479.15|2480.84|2478.04|0
1644293700000|2022-02-08 04:15:00|2481.7|2478.9|2481.21|2478.41|2481.95|2479.15|2481.09|2478.29|0
1644294000000|2022-02-08 04:20:00|2481.33|2478.53|2480.59|2477.79|2481.45|2478.65|2480.1|2477.3|0
1644294300000|2022-02-08 04:25:00|2480.47|2477.67|2480.84|2478.04|2481.7|2478.9|2480.35|2477.55|0
1644294600000|2022-02-08 04:30:00|2480.59|2477.79|2481.09|2478.29|2481.45|2478.65|2480.59|2477.79|0
1644294900000|2022-02-08 04:35:00|2481.2|2478.4|2481.09|2478.29|2481.83|2479.03|2480.84|2478.04|0
1644295200000|2022-02-08 04:40:00|2481.33|2478.53|2481.09|2478.29|2482.32|2479.52|2481.09|2478.29|0
1644295500000|2022-02-08 04:45:00|2481.33|2478.53|2482.81|2480.01|2482.93|2480.13|2481.08|2478.28|0
1644295800000|2022-02-08 04:50:00|2482.93|2480.13|2481.58|2478.78|2483.06|2480.26|2481.08|2478.28|0
1644296100000|2022-02-08 04:55:00|2481.33|2478.53|2482.56|2479.76|2482.81|2480.01|2481.08|2478.28|0
1644296400000|2022-02-08 05:00:00|2482.32|2479.52|2480.59|2477.79|2482.81|2480.01|2480.1|2477.3|0
1644296700000|2022-02-08 05:05:00|2480.34|2477.54|2482.56|2479.76|2482.81|2480.01|2480.1|2477.3|0
1644297000000|2022-02-08 05:10:00|2482.43|2479.63|2481.33|2478.53|2482.56|2479.76|2481.08|2478.28|0
1644297300000|2022-02-08 05:15:00|2481.08|2478.28|2479.36|2476.56|2481.08|2478.28|2479.11|2476.31|0
1644297600000|2022-02-08 05:20:00|2478.98|2476.18|2477.75|2474.95|2479.23|2476.43|2477.39|2474.59|0
1644297900000|2022-02-08 05:25:00|2477.88|2475.08|2477.88|2475.08|2478.62|2475.82|2476.15|2473.35|0
1644298200000|2022-02-08 05:30:00|2477.63|2474.83|2476.89|2474.09|2477.63|2474.83|2476.89|2474.09|0
1644298500000|2022-02-08 05:35:00|2476.76|2473.96|2474.92|2472.12|2476.89|2474.09|2474.92|2472.12|0
1644298800000|2022-02-08 05:40:00|2474.67|2471.87|2475.17|2472.37|2475.17|2472.37|2474.67|2471.87|0
1644299100000|2022-02-08 05:45:00|2475.04|2472.24|2475.17|2472.37|2475.17|2472.37|2474.67|2471.87|0
1644299400000|2022-02-08 05:50:00|2475.04|2472.24|2475.41|2472.61|2475.41|2472.61|2474.92|2472.12|0
1644299700000|2022-02-08 05:55:00|2475.28|2472.48|2476.4|2473.6|2477.63|2474.83|2475.28|2472.48|0
1644300000000|2022-02-08 06:00:00|2476.15|2473.35|2478.37|2475.57|2478.37|2475.57|2474.67|2471.87|0
1644300300000|2022-02-08 06:05:00|2477.87|2475.07|2479.11|2476.31|2479.6|2476.8|2477.87|2475.07|0
1644300600000|2022-02-08 06:10:00|2479.35|2476.55|2480.09|2477.29|2482.06|2479.26|2479.35|2476.55|0
1644300900000|2022-02-08 06:15:00|2479.96|2477.16|2480.09|2477.29|2481.08|2478.28|2479.6|2476.8|0
1644301200000|2022-02-08 06:20:00|2479.84|2477.04|2479.1|2476.3|2481.32|2478.52|2478.36|2475.56|0
1644301500000|2022-02-08 06:25:00|2479.47|2476.67|2481.19|2478.39|2482.06|2479.26|2479.35|2476.55|0
1644301800000|2022-02-08 06:30:00|2481.32|2478.52|2482.31|2479.51|2483.05|2480.25|2480.58|2477.78|0
1644302100000|2022-02-08 06:35:00|2482.18|2479.38|2482.92|2480.12|2484.03|2481.23|2482.18|2479.38|0
1644302400000|2022-02-08 06:40:00|2483.04|2480.24|2483.78|2480.98|2484.03|2481.23|2482.31|2479.51|0
1644302700000|2022-02-08 06:45:00|2484.28|2481.48|2482.3|2479.5|2484.77|2481.97|2482.3|2479.5|0
1644303000000|2022-02-08 06:50:00|2482.18|2479.38|2482.78|2479.98|2483.89|2481.09|2481.07|2478.27|0
1644303300000|2022-02-08 06:55:00|2482.9|2480.1|2482.16|2479.36|2483.89|2481.09|2481.55|2478.75|0
1644303600000|2022-02-08 07:00:00|2481.67|2478.87|2480.44|2477.64|2483.39|2480.59|2479.82|2477.02|0
1644303900000|2022-02-08 07:05:00|2480.19|2477.39|2483.03|2480.23|2484.01|2481.21|2480.07|2477.27|0
1644304200000|2022-02-08 07:10:00|2483.27|2480.47|2487.58|2484.78|2487.71|2484.91|2483.27|2480.47|0
1644304500000|2022-02-08 07:15:00|2487.83|2485.03|2486.97|2484.17|2488.07|2485.27|2486.23|2483.43|0
1644304800000|2022-02-08 07:20:00|2487.09|2484.29|2485.74|2482.94|2488.45|2485.65|2484.62|2481.82|0
1644305100000|2022-02-08 07:25:00|2485.49|2482.69|2482.29|2479.49|2485.49|2482.69|2481.91|2479.11|0
1644305400000|2022-02-08 07:30:00|2481.55|2478.75|2480.84|2478.04|2481.79|2478.99|2478.59|2475.79|0
1644305700000|2022-02-08 07:35:00|2480.76|2477.96|2479.05|2476.25|2480.89|2478.09|2478.31|2475.51|0
1644306000000|2022-02-08 07:40:00|2479.17|2476.37|2479.29|2476.49|2479.79|2476.99|2477.81|2475.01|0
1644306300000|2022-02-08 07:45:00|2479.05|2476.25|2477.93|2475.13|2480.52|2477.72|2476.09|2473.29|0
1644306600000|2022-02-08 07:50:00|2478.31|2475.51|2481.02|2478.22|2481.26|2478.46|2478.31|2475.51|0
1644306900000|2022-02-08 07:55:00|2480.64|2477.84|2478.92|2476.12|2481.26|2478.46|2478.8|2476|0
1644307200000|2022-02-08 08:00:00|2479.78|2476.98|2482.49|2479.69|2483.48|2480.68|2476.09|2473.29|0
1644307500000|2022-02-08 08:05:00|2481.55|2479.15|2480.08|2477.68|2482.54|2480.14|2479.45|2477.05|0
1644307800000|2022-02-08 08:10:00|2480.32|2477.92|2484.38|2481.98|2484.38|2481.98|2480.32|2477.92|0
1644308100000|2022-02-08 08:15:00|2484.51|2482.11|2483.86|2481.46|2485.83|2483.43|2482.66|2480.26|0
1644308400000|2022-02-08 08:20:00|2484.11|2481.71|2487.66|2485.26|2488.89|2486.49|2484.11|2481.71|0
1644308700000|2022-02-08 08:25:00|2487.41|2485.01|2489.14|2486.74|2489.14|2486.74|2485.69|2483.29|0
1644309000000|2022-02-08 08:30:00|2489.25|2486.85|2487.66|2485.26|2490.86|2488.46|2487.16|2484.76|0
1644309300000|2022-02-08 08:35:00|2487.28|2484.88|2489.38|2486.98|2490.86|2488.46|2486.18|2483.78|0
1644309600000|2022-02-08 08:40:00|2488.89|2486.49|2485.93|2483.53|2490.73|2488.33|2485.44|2483.04|0
1644309900000|2022-02-08 08:45:00|2485.68|2483.28|2492.09|2489.69|2492.09|2489.69|2485.68|2483.28|0
1644310200000|2022-02-08 08:50:00|2491.6|2489.2|2489.38|2486.98|2491.96|2489.56|2488.27|2485.87|0
1644310500000|2022-02-08 08:55:00|2489.63|2487.23|2488.51|2486.11|2490.61|2488.21|2487.77|2485.37|0
1644310800000|2022-02-08 09:00:00|2488.64|2486.24|2491.84|2489.44|2492.09|2489.69|2488.51|2486.11|0
1644311100000|2022-02-08 09:05:00|2491.72|2489.32|2492.34|2489.94|2492.95|2490.55|2489.63|2487.23|0
1644311400000|2022-02-08 09:10:00|2491.96|2489.56|2491.1|2488.7|2492.83|2490.43|2490.36|2487.96|0
1644311700000|2022-02-08 09:15:00|2491.22|2488.82|2493.93|2491.53|2494.92|2492.52|2491.22|2488.82|0
1644312000000|2022-02-08 09:20:00|2493.81|2491.41|2494.55|2492.15|2496.03|2493.63|2493.32|2490.92|0
1644312300000|2022-02-08 09:25:00|2494.67|2492.27|2492.45|2490.05|2495.66|2493.26|2492.33|2489.93|0
1644312600000|2022-02-08 09:30:00|2492.33|2489.93|2491.84|2489.44|2493.81|2491.41|2491.35|2488.95|0
1644312900000|2022-02-08 09:35:00|2491.59|2489.19|2491.84|2489.44|2492.58|2490.18|2491.22|2488.82|0
1644313200000|2022-02-08 09:40:00|2491.72|2489.32|2490.36|2487.96|2492.83|2490.43|2489.26|2486.86|0
1644313500000|2022-02-08 09:45:00|2490.24|2487.84|2491.1|2488.7|2492.09|2489.69|2490|2487.6|0
1644313800000|2022-02-08 09:50:00|2490.98|2488.58|2489.62|2487.22|2498.87|2496.47|2488.77|2486.37|0
1644314100000|2022-02-08 09:55:00|2489.87|2487.47|2486.17|2483.77|2489.87|2487.47|2484.94|2482.54|0
1644314400000|2022-02-08 10:00:00|2486.3|2483.9|2483.59|2481.19|2486.3|2483.9|2482.36|2479.96|0
1644314700000|2022-02-08 10:05:00|2483.34|2480.94|2485.68|2483.28|2485.81|2483.41|2483.34|2480.94|0
1644315000000|2022-02-08 10:10:00|2485.81|2483.41|2483.59|2481.19|2486.3|2483.9|2483.59|2481.19|0
1644315300000|2022-02-08 10:15:00|2483.83|2481.43|2481.12|2478.72|2484.57|2482.17|2480.14|2477.74|0
1644315600000|2022-02-08 10:20:00|2480.88|2478.48|2479.64|2477.24|2482.11|2479.71|2479.15|2476.75|0
1644315900000|2022-02-08 10:25:00|2478.9|2476.5|2482.23|2479.83|2483.59|2481.19|2478.9|2476.5|0
1644316200000|2022-02-08 10:30:00|2482.35|2479.95|2483.59|2481.19|2484.57|2482.17|2481.86|2479.46|0
1644316500000|2022-02-08 10:35:00|2483.46|2481.06|2483.38|2480.98|2484.57|2482.17|2482.64|2480.24|0
1644316800000|2022-02-08 10:40:00|2483.26|2480.86|2484.25|2481.85|2484.74|2482.34|2482.64|2480.24|0
1644317100000|2022-02-08 10:45:00|2484.49|2482.09|2485.48|2483.08|2485.48|2483.08|2483.26|2480.86|0
1644317400000|2022-02-08 10:50:00|2485.72|2483.32|2483.13|2480.73|2486.46|2484.06|2482.88|2480.48|0
1644317700000|2022-02-08 10:55:00|2483.01|2480.61|2484|2481.6|2484.49|2482.09|2483.01|2480.61|0
1644318000000|2022-02-08 11:00:00|2484.24|2481.84|2482.14|2479.74|2484.98|2482.58|2478.82|2476.42|0
1644318300000|2022-02-08 11:05:00|2482.27|2479.87|2480.55|2478.15|2484.24|2481.84|2480.55|2478.15|0
1644318600000|2022-02-08 11:10:00|2480.79|2478.39|2479.81|2477.41|2481.04|2478.64|2479.07|2476.67|0
1644318900000|2022-02-08 11:15:00|2480.05|2477.65|2478.57|2476.17|2481.53|2479.13|2477.84|2475.44|0
1644319200000|2022-02-08 11:20:00|2478.82|2476.42|2477.71|2475.31|2480.3|2477.9|2476.85|2474.45|0
1644319500000|2022-02-08 11:25:00|2477.59|2475.19|2477.21|2474.81|2477.7|2475.3|2475.48|2473.08|0
1644319800000|2022-02-08 11:30:00|2477.08|2474.68|2478.19|2475.79|2479.92|2477.52|2477.08|2474.68|0
1644320100000|2022-02-08 11:35:00|2477.94|2475.54|2473.01|2470.61|2479.42|2477.02|2472.77|2470.37|0
1644320400000|2022-02-08 11:40:00|2473.26|2470.86|2475.48|2473.08|2478.06|2475.66|2473.01|2470.61|0
1644320700000|2022-02-08 11:45:00|2474.99|2472.59|2472.03|2469.63|2474.99|2472.59|2471.04|2468.64|0
1644321000000|2022-02-08 11:50:00|2472.27|2469.87|2472.41|2470.01|2473.01|2470.61|2470.68|2468.28|0
1644321300000|2022-02-08 11:55:00|2472.16|2469.76|2474.38|2471.98|2474.38|2471.98|2471.42|2469.02|0
1644321600000|2022-02-08 12:00:00|2473.89|2471.49|2470.81|2468.41|2474.5|2472.1|2470.81|2468.41|0
1644321900000|2022-02-08 12:05:00|2471.05|2468.65|2474.5|2472.1|2474.87|2472.47|2470.31|2467.91|0
1644322200000|2022-02-08 12:10:00|2474.62|2472.22|2475.24|2472.84|2475.98|2473.58|2473.39|2470.99|0
1644322500000|2022-02-08 12:15:00|2475|2472.6|2472.28|2469.88|2475.24|2472.84|2467.6|2465.2|0
1644322800000|2022-02-08 12:20:00|2472.16|2469.76|2468.46|2466.06|2472.28|2469.88|2467.11|2464.71|0
1644323100000|2022-02-08 12:25:00|2468.83|2466.43|2471.05|2468.65|2471.3|2468.9|2467.36|2464.96|0
1644323400000|2022-02-08 12:30:00|2470.8|2468.4|2472.15|2469.75|2473.02|2470.62|2470.07|2467.67|0
1644323700000|2022-02-08 12:35:00|2472.04|2469.64|2472.53|2470.13|2472.78|2470.38|2470.56|2468.16|0
1644324000000|2022-02-08 12:40:00|2472.65|2470.25|2470.31|2467.91|2472.65|2470.25|2469.7|2467.3|0
1644324300000|2022-02-08 12:45:00|2470.19|2467.79|2471.67|2469.27|2472.16|2469.76|2469.32|2466.92|0
1644324600000|2022-02-08 12:50:00|2471.91|2469.51|2470.8|2468.4|2472.41|2470.01|2468.96|2466.56|0
1644324900000|2022-02-08 12:55:00|2470.68|2468.28|2473.64|2471.24|2474.38|2471.98|2469.94|2467.54|0
1644325200000|2022-02-08 13:00:00|2473.39|2470.99|2474.87|2472.47|2476.1|2473.7|2472.9|2470.5|0
1644325500000|2022-02-08 13:05:00|2474.62|2472.22|2477.83|2475.43|2479.42|2477.02|2474.38|2471.98|0
1644325800000|2022-02-08 13:10:00|2477.58|2475.18|2478.32|2475.92|2478.81|2476.41|2476.96|2474.56|0
1644326100000|2022-02-08 13:15:00|2478.07|2475.67|2478.56|2476.16|2479.55|2477.15|2477.09|2474.69|0
1644326400000|2022-02-08 13:20:00|2478.81|2476.41|2477.58|2475.18|2479.55|2477.15|2477.09|2474.69|0
1644326700000|2022-02-08 13:25:00|2477.33|2474.93|2476.1|2473.7|2478.07|2475.67|2476.1|2473.7|0
1644327000000|2022-02-08 13:30:00|2476.22|2473.82|2475.61|2473.21|2477.08|2474.68|2473.88|2471.48|0
1644327300000|2022-02-08 13:35:00|2475.85|2473.45|2474.74|2472.34|2477.08|2474.68|2474.37|2471.97|0
1644327600000|2022-02-08 13:40:00|2474.62|2472.22|2473.39|2470.99|2474.87|2472.47|2472.52|2470.12|0
1644327900000|2022-02-08 13:45:00|2473.75|2471.35|2472.4|2470|2473.75|2471.35|2471.91|2469.51|0
1644328200000|2022-02-08 13:50:00|2472.65|2470.25|2474.62|2472.22|2475.36|2472.96|2470.79|2468.39|0
1644328500000|2022-02-08 13:55:00|2474.13|2471.73|2475.97|2473.57|2477.33|2474.93|2473.88|2471.48|0
1644328800000|2022-02-08 14:00:00|2476.21|2473.81|2476.83|2474.43|2477.94|2475.54|2475.6|2473.2|0
1644329100000|2022-02-08 14:05:00|2476.71|2474.31|2475.23|2472.83|2477.33|2474.93|2474.86|2472.46|0
1644329400000|2022-02-08 14:10:00|2475.36|2472.96|2473.88|2471.48|2477.08|2474.68|2473.88|2471.48|0
1644329700000|2022-02-08 14:15:00|2473.63|2471.23|2473.14|2470.74|2473.88|2471.48|2472.4|2470|0
1644330000000|2022-02-08 14:20:00|2472.64|2470.24|2475.11|2472.71|2475.35|2472.95|2472.4|2470|0
1644330300000|2022-02-08 14:25:00|2475.35|2472.95|2474.61|2472.21|2477.57|2475.17|2473.88|2471.48|0
1644330600000|2022-02-08 14:30:00|2474.86|2472.46|2472.4|2470|2482.5|2480.1|2471.16|2468.76|0
1644330900000|2022-02-08 14:35:00|2472.89|2470.49|2478.8|2476.4|2481.76|2479.36|2472.89|2470.49|0
1644331200000|2022-02-08 14:40:00|2478.56|2476.16|2474.98|2472.58|2481.14|2478.74|2472.76|2470.36|0
1644331500000|2022-02-08 14:45:00|2476.46|2474.06|2473.75|2471.35|2481.26|2478.86|2473.25|2470.85|0
1644331800000|2022-02-08 14:50:00|2474.24|2471.84|2473.5|2471.1|2477.69|2475.29|2469.07|2466.67|0
1644332100000|2022-02-08 14:55:00|2474.24|2471.84|2472.02|2469.62|2476.7|2474.3|2471.15|2468.75|0
1644332400000|2022-02-08 15:00:00|2471.04|2468.64|2463.4|2461|2471.04|2468.64|2460.69|2458.29|0
1644332700000|2022-02-08 15:05:00|2462.9|2460.5|2471.15|2468.75|2472.27|2469.87|2462.04|2459.64|0
1644333000000|2022-02-08 15:10:00|2470.66|2468.26|2472.27|2469.87|2472.51|2470.11|2467.83|2465.43|0
1644333300000|2022-02-08 15:15:00|2473.99|2471.59|2475.83|2473.43|2479.91|2477.51|2472.02|2469.62|0
1644333600000|2022-02-08 15:20:00|2476.21|2473.81|2476.21|2473.81|2478.43|2476.03|2474.48|2472.08|0
1644333900000|2022-02-08 15:25:00|2475.96|2473.56|2471.03|2468.63|2477.69|2475.29|2468.08|2465.68|0
1644334200000|2022-02-08 15:30:00|2470.9|2468.5|2470.54|2468.14|2474.73|2472.33|2469.8|2467.4|0
1644334500000|2022-02-08 15:35:00|2470.79|2468.39|2475.22|2472.82|2477.19|2474.79|2466.6|2464.2|0
1644334800000|2022-02-08 15:40:00|2474.97|2472.57|2476.95|2474.55|2476.95|2474.55|2471.77|2469.37|0
1644335100000|2022-02-08 15:45:00|2476.7|2474.3|2485.53|2483.13|2489.11|2486.71|2476.7|2474.3|0
1644335400000|2022-02-08 15:50:00|2485.9|2483.5|2488.62|2486.22|2490.83|2488.43|2484.67|2482.27|0
1644335700000|2022-02-08 15:55:00|2487.88|2485.48|2487.38|2484.98|2489.85|2487.45|2486.64|2484.24|0
1644336000000|2022-02-08 16:00:00|2487.14|2484.74|2494.78|2492.38|2495.27|2492.87|2486.89|2484.49|0
1644336300000|2022-02-08 16:05:00|2495.02|2492.62|2495.52|2493.12|2496.75|2494.35|2491.82|2489.42|0
1644336600000|2022-02-08 16:10:00|2495.27|2492.87|2497.98|2495.58|2498.23|2495.83|2493.05|2490.65|0
1644336900000|2022-02-08 16:15:00|2498.47|2496.07|2499.71|2497.31|2501.19|2498.79|2496.75|2494.35|0
1644337200000|2022-02-08 16:20:00|2500.45|2498.05|2496.75|2494.35|2500.69|2498.29|2494.77|2492.37|0
1644337500000|2022-02-08 16:25:00|2496.99|2494.59|2497.98|2495.58|2498.72|2496.32|2494.77|2492.37|0
1644337800000|2022-02-08 16:30:00|2498.72|2496.32|2504.23|2501.83|2505.71|2503.31|2498.23|2495.83|0
1644338100000|2022-02-08 16:35:00|2503.98|2501.58|2506.2|2503.8|2506.69|2504.29|2502.01|2499.61|0
1644338400000|2022-02-08 16:40:00|2506.32|2503.92|2506.69|2504.29|2507.68|2505.28|2504.84|2502.44|0
1644338700000|2022-02-08 16:45:00|2507.19|2504.79|2506.69|2504.29|2509.16|2506.76|2506.45|2504.05|0
1644339000000|2022-02-08 16:50:00|2506.94|2504.54|2507.43|2505.03|2508.91|2506.51|2504.97|2502.57|0
1644339300000|2022-02-08 16:55:00|2507.68|2505.28|2508.66|2506.26|2510.14|2507.74|2507.43|2505.03|0
1644339600000|2022-02-08 17:00:00|2509.28|2506.88|2508.42|2506.02|2512.36|2509.96|2508.17|2505.77|0
1644339900000|2022-02-08 17:05:00|2508.66|2506.26|2504.96|2502.56|2508.66|2506.26|2503.73|2501.33|0
1644340200000|2022-02-08 17:10:00|2505.21|2502.81|2504.47|2502.07|2507.18|2504.78|2504.22|2501.82|0
1644340500000|2022-02-08 17:15:00|2504.72|2502.32|2505.82|2503.42|2506.94|2504.54|2502.99|2500.59|0
1644340800000|2022-02-08 17:20:00|2505.7|2503.3|2508.17|2505.77|2509.4|2507|2504.96|2502.56|0
1644341100000|2022-02-08 17:25:00|2508.41|2506.01|2508.91|2506.51|2509.4|2507|2507.18|2504.78|0
1644341400000|2022-02-08 17:30:00|2509.15|2506.75|2514.58|2512.18|2514.58|2512.18|2509.15|2506.75|0
1644341700000|2022-02-08 17:35:00|2514.33|2511.93|2517.78|2515.38|2518.77|2516.37|2513.59|2511.19|0
1644342000000|2022-02-08 17:40:00|2518.03|2515.63|2517.78|2515.38|2520.25|2517.85|2517.78|2515.38|0
1644342300000|2022-02-08 17:45:00|2518.03|2515.63|2515.56|2513.16|2519.02|2516.62|2514.82|2512.42|0
1644342600000|2022-02-08 17:50:00|2515.81|2513.41|2516.17|2513.77|2517.29|2514.89|2515.32|2512.92|0
1644342900000|2022-02-08 17:55:00|2516.3|2513.9|2513.84|2511.44|2516.55|2514.15|2513.1|2510.7|0
1644343200000|2022-02-08 18:00:00|2513.59|2511.19|2513.1|2510.7|2514.08|2511.68|2511.37|2508.97|0
1644343500000|2022-02-08 18:05:00|2513.34|2510.94|2511.49|2509.09|2514.33|2511.93|2510.88|2508.48|0
1644343800000|2022-02-08 18:10:00|2511.62|2509.22|2513.83|2511.43|2514.08|2511.68|2509.89|2507.49|0
1644344100000|2022-02-08 18:15:00|2513.59|2511.19|2509.4|2507|2513.59|2511.19|2505.94|2503.54|0
1644344400000|2022-02-08 18:20:00|2509.64|2507.24|2507.67|2505.27|2510.63|2508.23|2507.42|2505.02|0
1644344700000|2022-02-08 18:25:00|2507.42|2505.02|2506.44|2504.04|2507.67|2505.27|2504.46|2502.06|0
1644345000000|2022-02-08 18:30:00|2506.93|2504.53|2510.25|2507.85|2510.87|2508.47|2506.19|2503.79|0
1644345300000|2022-02-08 18:35:00|2510.38|2507.98|2508.16|2505.76|2513.09|2510.69|2506.93|2504.53|0
1644345600000|2022-02-08 18:40:00|2507.91|2505.51|2506.68|2504.28|2508.9|2506.5|2505.45|2503.05|0
1644345900000|2022-02-08 18:45:00|2506.93|2504.53|2508.9|2506.5|2508.9|2506.5|2504.71|2502.31|0
1644346200000|2022-02-08 18:50:00|2508.65|2506.25|2507.17|2504.77|2508.65|2506.25|2504.83|2502.43|0
1644346500000|2022-02-08 18:55:00|2507.42|2505.02|2511.36|2508.96|2511.61|2509.21|2507.17|2504.77|0
1644346800000|2022-02-08 19:00:00|2511.61|2509.21|2512.71|2510.31|2512.84|2510.44|2510.38|2507.98|0
1644347100000|2022-02-08 19:05:00|2513.83|2511.43|2512.96|2510.56|2516.05|2513.65|2512.96|2510.56|0
1644347400000|2022-02-08 19:10:00|2513.09|2510.69|2512.1|2509.7|2513.09|2510.69|2510.87|2508.47|0
1644347700000|2022-02-08 19:15:00|2511.86|2509.46|2508.16|2505.76|2512.6|2510.2|2506.92|2504.52|0
1644348000000|2022-02-08 19:20:00|2508.4|2506|2500.27|2497.87|2508.4|2506|2499.03|2496.63|0
1644348300000|2022-02-08 19:25:00|2500.76|2498.36|2497.55|2495.15|2501.01|2498.61|2496.32|2493.92|0
1644348600000|2022-02-08 19:30:00|2497.31|2494.91|2501.25|2498.85|2501.5|2499.1|2496.08|2493.68|0
1644348900000|2022-02-08 19:35:00|2501.5|2499.1|2492.38|2489.98|2502.24|2499.84|2491.39|2488.99|0
1644349200000|2022-02-08 19:40:00|2492.62|2490.22|2494.59|2492.19|2495.83|2493.43|2491.64|2489.24|0
1644349500000|2022-02-08 19:45:00|2493.61|2491.21|2493.85|2491.45|2495.83|2493.43|2490.16|2487.76|0
1644349800000|2022-02-08 19:50:00|2494.1|2491.7|2498.29|2495.89|2498.29|2495.89|2493.12|2490.72|0
1644350100000|2022-02-08 19:55:00|2498.16|2495.76|2494.96|2492.56|2498.29|2495.89|2493.23|2490.83|0
1644350400000|2022-02-08 20:00:00|2494.35|2491.95|2496.07|2493.67|2497.55|2495.15|2489.29|2486.89|0
1644350700000|2022-02-08 20:05:00|2496.32|2493.92|2498.54|2496.14|2499.28|2496.88|2493.11|2490.71|0
1644351000000|2022-02-08 20:10:00|2498.78|2496.38|2512.09|2509.69|2512.71|2510.31|2498.29|2495.89|0
1644351300000|2022-02-08 20:15:00|2511.97|2509.57|2513.95|2511.55|2515.67|2513.27|2510.49|2508.09|0
1644351600000|2022-02-08 20:20:00|2512.96|2510.56|2510.86|2508.46|2514.44|2512.04|2509.01|2506.61|0
1644351900000|2022-02-08 20:25:00|2511.48|2509.08|2509.26|2506.86|2511.48|2509.08|2506.3|2503.9|0
1644352200000|2022-02-08 20:30:00|2510.12|2507.72|2515.43|2513.03|2517.65|2515.25|2508.27|2505.87|0
1644352500000|2022-02-08 20:35:00|2515.67|2513.27|2513.45|2511.05|2515.67|2513.27|2510|2507.6|0
1644352800000|2022-02-08 20:40:00|2513.21|2510.81|2512.96|2510.56|2518.63|2516.23|2512.96|2510.56|0
1644353100000|2022-02-08 20:45:00|2512.71|2510.31|2514.68|2512.28|2517.15|2514.75|2509.51|2507.11|0
1644353400000|2022-02-08 20:50:00|2515.92|2513.52|2522.33|2519.93|2523.56|2521.16|2510.49|2508.09|0
1644353700000|2022-02-08 20:55:00|2521.59|2519.19|2514.99|2512.59|2526.52|2524.12|2514.99|2512.59|0
1644354000000|2022-02-08 21:00:00|2515.98|2513.58|2519.92|2517.52|2520.42|2518.02|2514.5|2512.1|0
1644354300000|2022-02-08 21:05:00|2520.17|2517.77|2522.88|2520.48|2524.36|2521.96|2519.92|2517.52|0
1644354600000|2022-02-08 21:10:00|2522.63|2520.23|2519.18|2516.78|2523.62|2521.22|2519.18|2516.78|0
1644354900000|2022-02-08 21:15:00|2518.89|2516.09|2521.11|2518.31|2522.09|2519.29|2518.89|2516.09|0
1644355200000|2022-02-08 21:20:00|2521.23|2518.43|2521.11|2518.31|2521.85|2519.05|2520.86|2518.06|0
1644355500000|2022-02-08 21:25:00|2521.35|2518.55|2521.35|2518.55|2521.6|2518.8|2520.86|2518.06|0
1644355800000|2022-02-08 21:30:00|2521.11|2518.31|2521.6|2518.8|2522.09|2519.29|2520.86|2518.06|0
1644356100000|2022-02-08 21:35:00|2521.35|2518.55|2521.6|2518.8|2521.85|2519.05|2521.11|2518.31|0
1644356400000|2022-02-08 21:40:00|2521.72|2518.92|2520.86|2518.06|2521.72|2518.92|2520.86|2518.06|0
1644356700000|2022-02-08 21:45:00|2520.98|2518.18|2520.86|2518.06|2521.6|2518.8|2520.86|2518.06|0
1644357000000|2022-02-08 21:50:00|2521.1|2518.3|2520.86|2518.06|2521.1|2518.3|2520.86|2518.06|0
1644357300000|2022-02-08 21:55:00|2521.1|2518.3|2521.4|2518.6|2521.47|2518.67|2520.86|2518.06|0
1644357600000|2022-02-08 22:00:00|2521.68|2518.88|2521.31|2518.51|2521.68|2518.88|2521.31|2518.51|0
1644357900000|2022-02-08 22:05:00|2521.24|2518.44|2520.91|2518.11|2521.31|2518.51|2520.91|2518.11|0
1644358200000|2022-02-08 22:10:00|2521.13|2518.33|2521.24|2518.44|2521.24|2518.44|2520.88|2518.08|0
1644358500000|2022-02-08 22:15:00|2521.17|2518.37|2520.77|2517.97|2521.17|2518.37|2520.63|2517.83|0
1644358800000|2022-02-08 22:20:00|2520.74|2517.94|2520.74|2517.94|2520.74|2517.94|2520.74|2517.94|0
1644359100000|2022-02-08 22:25:00|2520.56|2517.76|2520.56|2517.76|2520.77|2517.97|2520.42|2517.62|0
1644359400000|2022-02-08 22:30:00|2520.76|2517.96|2520.59|2517.79|2520.8|2518|2520.56|2517.76|0
1644359700000|2022-02-08 22:35:00|2520.42|2517.62|2520.8|2518|2520.91|2518.11|2520.42|2517.62|0
1644360000000|2022-02-08 22:40:00|2520.91|2518.11|2520.63|2517.83|2521.02|2518.22|2520.63|2517.83|0
1644360300000|2022-02-08 22:45:00|2520.62|2517.82|2520.62|2517.82|2520.87|2518.07|2520.62|2517.82|0
1644360600000|2022-02-08 22:50:00|2520.65|2517.85|2520.76|2517.96|2520.8|2518|2520.59|2517.79|0
1644360900000|2022-02-08 22:55:00|2520.84|2518.04|2520.76|2517.96|2520.87|2518.07|2520.76|2517.96|0
1644361200000|2022-02-08 23:00:00|2522.7|2519.9|2523.07|2520.27|2523.32|2520.52|2521.1|2518.3|0
1644361500000|2022-02-08 23:05:00|2523.32|2520.52|2524.3|2521.5|2525.04|2522.24|2523.32|2520.52|0
1644361800000|2022-02-08 23:10:00|2524.55|2521.75|2524.42|2521.62|2525.29|2522.49|2524.06|2521.26|0
1644362100000|2022-02-08 23:15:00|2524.55|2521.75|2524.3|2521.5|2525.29|2522.49|2523.56|2520.76|0
1644362400000|2022-02-08 23:20:00|2524.55|2521.75|2527.13|2524.33|2527.38|2524.58|2524.55|2521.75|0
1644362700000|2022-02-08 23:25:00|2527.51|2524.71|2527.75|2524.95|2529.48|2526.68|2526.52|2523.72|0
1644363000000|2022-02-08 23:30:00|2527.87|2525.07|2527.01|2524.21|2528|2525.2|2526.77|2523.97|0
1644363300000|2022-02-08 23:35:00|2527.26|2524.46|2525.78|2522.98|2527.26|2524.46|2525.53|2522.73|0
1644363600000|2022-02-08 23:40:00|2525.9|2523.1|2527.62|2524.82|2528|2525.2|2525.9|2523.1|0
1644363900000|2022-02-08 23:45:00|2527.51|2524.71|2526.03|2523.23|2528|2525.2|2525.78|2522.98|0
1644364200000|2022-02-08 23:50:00|2526.14|2523.34|2528.36|2525.56|2528.99|2526.19|2525.78|2522.98|0
1644364500000|2022-02-08 23:55:00|2528.25|2525.45|2528.12|2525.32|2528.25|2525.45|2527.13|2524.33|0
1644364800000|2022-02-09 00:00:00|2528.36|2525.56|2527.75|2524.95|2528.74|2525.94|2526.02|2523.22|0
1644365100000|2022-02-09 00:05:00|2528|2525.2|2528.74|2525.94|2529.72|2526.92|2528|2525.2|0
1644365400000|2022-02-09 00:10:00|2528.98|2526.18|2527.26|2524.46|2528.98|2526.18|2526.76|2523.96|0
1644365700000|2022-02-09 00:15:00|2527.01|2524.21|2526.14|2523.34|2527.26|2524.46|2525.89|2523.09|0
1644366000000|2022-02-09 00:20:00|2526.27|2523.47|2524.05|2521.25|2526.76|2523.96|2523.56|2520.76|0
1644366300000|2022-02-09 00:25:00|2524.3|2521.5|2523.31|2520.51|2524.79|2521.99|2523.31|2520.51|0
1644366600000|2022-02-09 00:30:00|2523.06|2520.26|2523.06|2520.26|2523.31|2520.51|2521.58|2518.78|0
1644366900000|2022-02-09 00:35:00|2522.81|2520.01|2523.67|2520.87|2523.67|2520.87|2522.57|2519.77|0
1644367200000|2022-02-09 00:40:00|2523.8|2521|2523.31|2520.51|2523.8|2521|2522.81|2520.01|0
1644367500000|2022-02-09 00:45:00|2523.18|2520.38|2524.79|2521.99|2524.9|2522.1|2523.06|2520.26|0
1644367800000|2022-02-09 00:50:00|2524.54|2521.74|2524.54|2521.74|2524.79|2521.99|2523.55|2520.75|0
1644368100000|2022-02-09 00:55:00|2524.29|2521.49|2523.31|2520.51|2524.66|2521.86|2522.93|2520.13|0
1644368400000|2022-02-09 01:00:00|2522.81|2520.01|2522.32|2519.52|2523.06|2520.26|2521.09|2518.29|0
1644368700000|2022-02-09 01:05:00|2522.56|2519.76|2524.29|2521.49|2524.54|2521.74|2522.07|2519.27|0
1644369000000|2022-02-09 01:10:00|2524.54|2521.74|2524.29|2521.49|2525.03|2522.23|2524.04|2521.24|0
1644369300000|2022-02-09 01:15:00|2524.54|2521.74|2523.18|2520.38|2525.03|2522.23|2522.81|2520.01|0
1644369600000|2022-02-09 01:20:00|2523.06|2520.26|2523.06|2520.26|2523.3|2520.5|2522.56|2519.76|0
1644369900000|2022-02-09 01:25:00|2523.3|2520.5|2524.54|2521.74|2524.54|2521.74|2523.3|2520.5|0
1644370200000|2022-02-09 01:30:00|2525.03|2522.23|2525.03|2522.23|2526.76|2523.96|2524.54|2521.74|0
1644370500000|2022-02-09 01:35:00|2525.28|2522.48|2526.26|2523.46|2526.51|2523.71|2524.04|2521.24|0
1644370800000|2022-02-09 01:40:00|2526.38|2523.58|2527.99|2525.19|2528.48|2525.68|2526.01|2523.21|0
1644371100000|2022-02-09 01:45:00|2528.48|2525.68|2527.99|2525.19|2528.48|2525.68|2527.25|2524.45|0
1644371400000|2022-02-09 01:50:00|2527.86|2525.06|2525.27|2522.47|2527.99|2525.19|2525.27|2522.47|0
1644371700000|2022-02-09 01:55:00|2525.39|2522.59|2524.78|2521.98|2526.01|2523.21|2524.78|2521.98|0
1644372000000|2022-02-09 02:00:00|2525.03|2522.23|2526.26|2523.46|2527|2524.2|2524.78|2521.98|0
1644372300000|2022-02-09 02:05:00|2526.38|2523.58|2525.27|2522.47|2526.51|2523.71|2524.53|2521.73|0
1644372600000|2022-02-09 02:10:00|2525.52|2522.72|2525.14|2522.34|2525.52|2522.72|2524.78|2521.98|0
1644372900000|2022-02-09 02:15:00|2525.02|2522.22|2525.14|2522.34|2525.52|2522.72|2525.02|2522.22|0
1644373200000|2022-02-09 02:20:00|2525.27|2522.47|2525.52|2522.72|2525.52|2522.72|2525.02|2522.22|0
1644373500000|2022-02-09 02:25:00|2525.27|2522.47|2524.53|2521.73|2525.52|2522.72|2524.53|2521.73|0
1644373800000|2022-02-09 02:30:00|2524.04|2521.24|2523.79|2520.99|2524.53|2521.73|2523.05|2520.25|0
1644374100000|2022-02-09 02:35:00|2523.54|2520.74|2523.05|2520.25|2523.54|2520.74|2522.8|2520|0
1644374400000|2022-02-09 02:40:00|2523.3|2520.5|2523.54|2520.74|2523.79|2520.99|2523.05|2520.25|0
1644374700000|2022-02-09 02:45:00|2523.79|2520.99|2523.54|2520.74|2524.28|2521.48|2523.29|2520.49|0
1644375000000|2022-02-09 02:50:00|2523.41|2520.61|2524.28|2521.48|2524.28|2521.48|2523.29|2520.49|0
1644375300000|2022-02-09 02:55:00|2524.15|2521.35|2524.77|2521.97|2524.77|2521.97|2524.03|2521.23|0
1644375600000|2022-02-09 03:00:00|2524.89|2522.09|2525.51|2522.71|2525.51|2522.71|2524.77|2521.97|0
1644375900000|2022-02-09 03:05:00|2525.27|2522.47|2526.99|2524.19|2527.24|2524.44|2525.27|2522.47|0
1644376200000|2022-02-09 03:10:00|2527.11|2524.31|2526.75|2523.95|2527.6|2524.8|2526.75|2523.95|0
1644376500000|2022-02-09 03:15:00|2526.62|2523.82|2527.48|2524.68|2527.49|2524.69|2526.37|2523.57|0
1644376800000|2022-02-09 03:20:00|2527.73|2524.93|2527.24|2524.44|2527.98|2525.18|2526.99|2524.19|0
1644377100000|2022-02-09 03:25:00|2526.99|2524.19|2527.48|2524.68|2527.73|2524.93|2526.86|2524.06|0
1644377400000|2022-02-09 03:30:00|2527.73|2524.93|2532.66|2529.86|2532.66|2529.86|2527.48|2524.68|0
1644377700000|2022-02-09 03:35:00|2532.42|2529.62|2531.68|2528.88|2532.66|2529.86|2531.43|2528.63|0
1644378000000|2022-02-09 03:40:00|2531.8|2529|2531.43|2528.63|2532.17|2529.37|2531.43|2528.63|0
1644378300000|2022-02-09 03:45:00|2531.3|2528.5|2531.92|2529.12|2532.42|2529.62|2531.18|2528.38|0
1644378600000|2022-02-09 03:50:00|2531.68|2528.88|2532.42|2529.62|2532.42|2529.62|2531.55|2528.75|0
1644378900000|2022-02-09 03:55:00|2532.17|2529.37|2531.67|2528.87|2532.17|2529.37|2531.43|2528.63|0
1644379200000|2022-02-09 04:00:00|2531.43|2528.63|2532.41|2529.61|2532.41|2529.61|2531.43|2528.63|0
1644379500000|2022-02-09 04:05:00|2532.53|2529.73|2537.41|2534.61|2537.41|2534.61|2532.36|2529.56|0
1644379800000|2022-02-09 04:10:00|2536.42|2533.62|2534.81|2532.01|2536.42|2533.62|2534.2|2531.4|0
1644380100000|2022-02-09 04:15:00|2534.94|2532.14|2535.43|2532.63|2536.17|2533.37|2534.94|2532.14|0
1644380400000|2022-02-09 04:20:00|2535.68|2532.88|2536.67|2533.87|2536.67|2533.87|2535.3|2532.5|0
1644380700000|2022-02-09 04:25:00|2536.42|2533.62|2534.94|2532.14|2536.42|2533.62|2534.94|2532.14|0
1644381000000|2022-02-09 04:30:00|2534.81|2532.01|2534.2|2531.4|2534.94|2532.14|2534.2|2531.4|0
1644381300000|2022-02-09 04:35:00|2533.95|2531.15|2534.69|2531.89|2534.69|2531.89|2533.46|2530.66|0
1644381600000|2022-02-09 04:40:00|2534.44|2531.64|2535.18|2532.38|2535.43|2532.63|2534.44|2531.64|0
1644381900000|2022-02-09 04:45:00|2535.06|2532.26|2535.68|2532.88|2536.17|2533.37|2534.94|2532.14|0
1644382200000|2022-02-09 04:50:00|2535.8|2533|2536.91|2534.11|2536.91|2534.11|2535.68|2532.88|0
1644382500000|2022-02-09 04:55:00|2537.16|2534.36|2538.14|2535.34|2538.39|2535.59|2536.91|2534.11|0
1644382800000|2022-02-09 05:00:00|2538.39|2535.59|2538.14|2535.34|2538.39|2535.59|2537.16|2534.36|0
1644383100000|2022-02-09 05:05:00|2538.26|2535.46|2539.62|2536.82|2539.74|2536.94|2538.26|2535.46|0
1644383400000|2022-02-09 05:10:00|2539.38|2536.58|2537.65|2534.85|2539.62|2536.82|2537.65|2534.85|0
1644383700000|2022-02-09 05:15:00|2537.89|2535.09|2537.89|2535.09|2538.39|2535.59|2537.52|2534.72|0
1644384000000|2022-02-09 05:20:00|2537.65|2534.85|2537.4|2534.6|2538.14|2535.34|2537.4|2534.6|0
1644384300000|2022-02-09 05:25:00|2537.65|2534.85|2538.14|2535.34|2538.39|2535.59|2537.4|2534.6|0
1644384600000|2022-02-09 05:30:00|2537.89|2535.09|2537.02|2534.22|2538.14|2535.34|2536.91|2534.11|0
1644384900000|2022-02-09 05:35:00|2537.15|2534.35|2536.66|2533.86|2537.4|2534.6|2536.41|2533.61|0
1644385200000|2022-02-09 05:40:00|2536.41|2533.61|2538.39|2535.59|2538.39|2535.59|2536.41|2533.61|0
1644385500000|2022-02-09 05:45:00|2538.63|2535.83|2537.27|2534.47|2539.13|2536.33|2537.02|2534.22|0
1644385800000|2022-02-09 05:50:00|2537.15|2534.35|2536.04|2533.24|2537.89|2535.09|2535.67|2532.87|0
1644386100000|2022-02-09 05:55:00|2536.16|2533.36|2535.18|2532.38|2536.9|2534.1|2535.18|2532.38|0
1644386400000|2022-02-09 06:00:00|2535.29|2532.49|2536.16|2533.36|2536.41|2533.61|2535.29|2532.49|0
1644386700000|2022-02-09 06:05:00|2536.41|2533.61|2535.42|2532.62|2536.41|2533.61|2535.42|2532.62|0
1644387000000|2022-02-09 06:10:00|2535.29|2532.49|2534.68|2531.88|2535.67|2532.87|2533.45|2530.65|0
1644387300000|2022-02-09 06:15:00|2534.55|2531.75|2534.43|2531.63|2535.54|2532.74|2534.19|2531.39|0
1644387600000|2022-02-09 06:20:00|2534.55|2531.75|2534.43|2531.63|2534.93|2532.13|2533.81|2531.01|0
1644387900000|2022-02-09 06:25:00|2534.68|2531.88|2534.93|2532.13|2535.42|2532.62|2534.19|2531.39|0
1644388200000|2022-02-09 06:30:00|2534.68|2531.88|2536.16|2533.36|2536.16|2533.36|2534.68|2531.88|0
1644388500000|2022-02-09 06:35:00|2536.03|2533.23|2536.65|2533.85|2537.39|2534.59|2535.91|2533.11|0
1644388800000|2022-02-09 06:40:00|2536.9|2534.1|2535.91|2533.11|2536.9|2534.1|2535.54|2532.74|0
1644389100000|2022-02-09 06:45:00|2535.78|2532.98|2533.69|2530.89|2535.91|2533.11|2533.69|2530.89|0
1644389400000|2022-02-09 06:50:00|2533.81|2531.01|2534.55|2531.75|2534.55|2531.75|2533.07|2530.27|0
1644389700000|2022-02-09 06:55:00|2534.68|2531.88|2533.2|2530.4|2534.8|2532|2533.07|2530.27|0
1644390000000|2022-02-09 07:00:00|2532.95|2530.15|2533.44|2530.64|2535.54|2532.74|2532.95|2530.15|0
1644390300000|2022-02-09 07:05:00|2533.2|2530.4|2533.44|2530.64|2533.69|2530.89|2532.33|2529.53|0
1644390600000|2022-02-09 07:10:00|2533.69|2530.89|2532.57|2529.77|2534.3|2531.5|2532.21|2529.41|0
1644390900000|2022-02-09 07:15:00|2532.7|2529.9|2529.86|2527.06|2533.07|2530.27|2529.86|2527.06|0
1644391200000|2022-02-09 07:20:00|2529.25|2526.45|2531.03|2528.23|2531.53|2528.73|2529.25|2526.45|0
1644391500000|2022-02-09 07:25:00|2530.91|2528.11|2530.79|2527.99|2532.02|2529.22|2528.32|2525.52|0
1644391800000|2022-02-09 07:30:00|2530.54|2527.74|2531.77|2528.97|2531.77|2528.97|2529.06|2526.26|0
1644392100000|2022-02-09 07:35:00|2531.64|2528.84|2527.33|2524.53|2531.64|2528.84|2526.59|2523.79|0
1644392400000|2022-02-09 07:40:00|2527.09|2524.29|2527.33|2524.53|2527.83|2525.03|2524.87|2522.07|0
1644392700000|2022-02-09 07:45:00|2527.58|2524.78|2527.33|2524.53|2528.56|2525.76|2526.1|2523.3|0
1644393000000|2022-02-09 07:50:00|2526.84|2524.04|2528.07|2525.27|2528.07|2525.27|2526.1|2523.3|0
1644393300000|2022-02-09 07:55:00|2527.82|2525.02|2528.81|2526.01|2528.81|2526.01|2527.58|2524.78|0
1644393600000|2022-02-09 08:00:00|2528.56|2525.76|2528.32|2525.52|2530.78|2527.98|2527.82|2525.02|0
1644393900000|2022-02-09 08:05:00|2528.36|2525.96|2527.87|2525.47|2529.84|2527.44|2525.9|2523.5|0
1644394200000|2022-02-09 08:10:00|2528.48|2526.08|2529.6|2527.2|2530.58|2528.18|2527|2524.6|0
1644394500000|2022-02-09 08:15:00|2529.71|2527.31|2531.07|2528.67|2532.31|2529.91|2529.6|2527.2|0
1644394800000|2022-02-09 08:20:00|2530.83|2528.43|2531.19|2528.79|2532.8|2530.4|2530.09|2527.69|0
1644395100000|2022-02-09 08:25:00|2530.95|2528.55|2529.84|2527.44|2532.31|2529.91|2527.49|2525.09|0
1644395400000|2022-02-09 08:30:00|2529.47|2527.07|2531.57|2529.17|2531.81|2529.41|2526.88|2524.48|0
1644395700000|2022-02-09 08:35:00|2531.69|2529.29|2534.28|2531.88|2534.28|2531.88|2531.32|2528.92|0
1644396000000|2022-02-09 08:40:00|2534.03|2531.63|2536.75|2534.35|2537.36|2534.96|2534.03|2531.63|0
1644396300000|2022-02-09 08:45:00|2537.24|2534.84|2544.35|2541.95|2544.48|2542.08|2537.11|2534.71|0
1644396600000|2022-02-09 08:50:00|2545.22|2542.82|2545.96|2543.56|2547.19|2544.79|2543.74|2541.34|0
1644396900000|2022-02-09 08:55:00|2545.83|2543.43|2543.36|2540.96|2546.45|2544.05|2543.24|2540.84|0
1644397200000|2022-02-09 09:00:00|2543.24|2540.84|2543|2540.6|2544.97|2542.57|2542.13|2539.73|0
1644397500000|2022-02-09 09:05:00|2542.75|2540.35|2546.7|2544.3|2546.94|2544.54|2542.75|2540.35|0
1644397800000|2022-02-09 09:10:00|2547.19|2544.79|2547.06|2544.66|2547.93|2545.53|2545.96|2543.56|0
1644398100000|2022-02-09 09:15:00|2547.19|2544.79|2547.19|2544.79|2547.19|2544.79|2544.72|2542.32|0
1644398400000|2022-02-09 09:20:00|2547.31|2544.91|2545.95|2543.55|2547.55|2545.15|2545.46|2543.06|0
1644398700000|2022-02-09 09:25:00|2546.2|2543.8|2544.72|2542.32|2546.2|2543.8|2543.98|2541.58|0
1644399000000|2022-02-09 09:30:00|2544.47|2542.07|2546.2|2543.8|2546.69|2544.29|2543.98|2541.58|0
1644399300000|2022-02-09 09:35:00|2546.45|2544.05|2545.71|2543.31|2546.94|2544.54|2544.97|2542.57|0
1644399600000|2022-02-09 09:40:00|2545.46|2543.06|2545.46|2543.06|2547.19|2544.79|2545.21|2542.81|0
1644399900000|2022-02-09 09:45:00|2545.58|2543.18|2544.84|2542.44|2545.71|2543.31|2544.47|2542.07|0
1644400200000|2022-02-09 09:50:00|2544.96|2542.56|2543.48|2541.08|2544.96|2542.56|2543.24|2540.84|0
1644400500000|2022-02-09 09:55:00|2543.24|2540.84|2543.11|2540.71|2544.59|2542.19|2542.99|2540.59|0
1644400800000|2022-02-09 10:00:00|2542.99|2540.59|2544.09|2541.69|2544.72|2542.32|2542|2539.6|0
1644401100000|2022-02-09 10:05:00|2544.22|2541.82|2545.95|2543.55|2546.69|2544.29|2543.85|2541.45|0
1644401400000|2022-02-09 10:10:00|2545.82|2543.42|2549.16|2546.76|2549.4|2547|2545.08|2542.68|0
1644401700000|2022-02-09 10:15:00|2548.91|2546.51|2549.27|2546.87|2549.65|2547.25|2547.68|2545.28|0
1644402000000|2022-02-09 10:20:00|2549.16|2546.76|2548.78|2546.38|2549.9|2547.5|2548.78|2546.38|0
1644402300000|2022-02-09 10:25:00|2548.91|2546.51|2547.92|2545.52|2548.91|2546.51|2547.43|2545.03|0
1644402600000|2022-02-09 10:30:00|2548.17|2545.77|2547.67|2545.27|2549.65|2547.25|2546.81|2544.41|0
1644402900000|2022-02-09 10:35:00|2547.55|2545.15|2546.31|2543.91|2548.17|2545.77|2545.95|2543.55|0
1644403200000|2022-02-09 10:40:00|2546.44|2544.04|2548.17|2545.77|2548.66|2546.26|2546.44|2544.04|0
1644403500000|2022-02-09 10:45:00|2547.92|2545.52|2547.18|2544.78|2548.66|2546.26|2547.18|2544.78|0
1644403800000|2022-02-09 10:50:00|2546.69|2544.29|2548.53|2546.13|2548.91|2546.51|2546.69|2544.29|0
1644404100000|2022-02-09 10:55:00|2548.41|2546.01|2547.67|2545.27|2548.91|2546.51|2547.18|2544.78|0
1644404400000|2022-02-09 11:00:00|2548.17|2545.77|2545.94|2543.54|2548.17|2545.77|2545.94|2543.54|0
1644404700000|2022-02-09 11:05:00|2546.19|2543.79|2546.19|2543.79|2546.44|2544.04|2544.22|2541.82|0
1644405000000|2022-02-09 11:10:00|2545.94|2543.54|2545.7|2543.3|2546.93|2544.53|2545.57|2543.17|0
1644405300000|2022-02-09 11:15:00|2545.57|2543.17|2547.42|2545.02|2548.16|2545.76|2545.45|2543.05|0
1644405600000|2022-02-09 11:20:00|2547.67|2545.27|2546.44|2544.04|2547.67|2545.27|2546.31|2543.91|0
1644405900000|2022-02-09 11:25:00|2546.19|2543.79|2546.44|2544.04|2546.68|2544.28|2546.19|2543.79|0
1644406200000|2022-02-09 11:30:00|2546.55|2544.15|2547.42|2545.02|2547.92|2545.52|2545.69|2543.29|0
1644406500000|2022-02-09 11:35:00|2547.05|2544.65|2547.17|2544.77|2547.29|2544.89|2546.68|2544.28|0
1644406800000|2022-02-09 11:40:00|2547.42|2545.02|2548.9|2546.5|2548.9|2546.5|2546.68|2544.28|0
1644407100000|2022-02-09 11:45:00|2548.77|2546.37|2548.16|2545.76|2548.9|2546.5|2547.91|2545.51|0
1644407400000|2022-02-09 11:50:00|2548.41|2546.01|2549.89|2547.49|2549.89|2547.49|2547.91|2545.51|0
1644407700000|2022-02-09 11:55:00|2549.64|2547.24|2550.38|2547.98|2551.61|2549.21|2549.15|2546.75|0
1644408000000|2022-02-09 12:00:00|2550.63|2548.23|2552.35|2549.95|2553.34|2550.94|2549.64|2547.24|0
1644408300000|2022-02-09 12:05:00|2552.47|2550.07|2553.83|2551.43|2553.83|2551.43|2551.86|2549.46|0
1644408600000|2022-02-09 12:10:00|2554.08|2551.68|2554.57|2552.17|2556.05|2553.65|2554.08|2551.68|0
1644408900000|2022-02-09 12:15:00|2554.33|2551.93|2553.59|2551.19|2554.82|2552.42|2553.09|2550.69|0
1644409200000|2022-02-09 12:20:00|2553.46|2551.06|2553.34|2550.94|2554.08|2551.68|2552.6|2550.2|0
1644409500000|2022-02-09 12:25:00|2553.09|2550.69|2553.09|2550.69|2554.33|2551.93|2552.84|2550.44|0
1644409800000|2022-02-09 12:30:00|2553.59|2551.19|2552.35|2549.95|2553.59|2551.19|2552.35|2549.95|0
1644410100000|2022-02-09 12:35:00|2552.6|2550.2|2551.12|2548.72|2553.09|2550.69|2550.38|2547.98|0
1644410400000|2022-02-09 12:40:00|2550.99|2548.59|2552.84|2550.44|2552.84|2550.44|2550.99|2548.59|0
1644410700000|2022-02-09 12:45:00|2552.6|2550.2|2553.83|2551.43|2554.32|2551.92|2552.35|2549.95|0
1644411000000|2022-02-09 12:50:00|2553.58|2551.18|2554.08|2551.68|2554.57|2552.17|2553.09|2550.69|0
1644411300000|2022-02-09 12:55:00|2553.83|2551.43|2554.57|2552.17|2556.3|2553.9|2553.83|2551.43|0
1644411600000|2022-02-09 13:00:00|2554.82|2552.42|2554.08|2551.68|2555.56|2553.16|2552.84|2550.44|0
1644411900000|2022-02-09 13:05:00|2553.83|2551.43|2555.56|2553.16|2555.8|2553.4|2553.83|2551.43|0
1644412200000|2022-02-09 13:10:00|2555.31|2552.91|2558.52|2556.12|2559.26|2556.86|2555.31|2552.91|0
1644412500000|2022-02-09 13:15:00|2558.27|2555.87|2558.27|2555.87|2559.5|2557.1|2557.65|2555.25|0
1644412800000|2022-02-09 13:20:00|2558.02|2555.62|2557.78|2555.38|2559.5|2557.1|2557.03|2554.63|0
1644413100000|2022-02-09 13:25:00|2557.53|2555.13|2558.21|2555.81|2558.7|2556.3|2557.03|2554.63|0
1644413400000|2022-02-09 13:30:00|2557.72|2555.32|2557.72|2555.32|2557.96|2555.56|2556.23|2553.83|0
1644413700000|2022-02-09 13:35:00|2557.59|2555.19|2555.99|2553.59|2557.96|2555.56|2555.99|2553.59|0
1644414000000|2022-02-09 13:40:00|2555.74|2553.34|2557.83|2555.43|2558.45|2556.05|2555.49|2553.09|0
1644414300000|2022-02-09 13:45:00|2557.96|2555.56|2557.71|2555.31|2558.7|2556.3|2556.97|2554.57|0
1644414600000|2022-02-09 13:50:00|2557.83|2555.43|2557.96|2555.56|2558.45|2556.05|2557.59|2555.19|0
1644414900000|2022-02-09 13:55:00|2557.83|2555.43|2556.48|2554.08|2558.45|2556.05|2556.23|2553.83|0
1644415200000|2022-02-09 14:00:00|2556.73|2554.33|2556.73|2554.33|2558.45|2556.05|2556.23|2553.83|0
1644415500000|2022-02-09 14:05:00|2556.97|2554.57|2558.7|2556.3|2559.44|2557.04|2556.48|2554.08|0
1644415800000|2022-02-09 14:10:00|2558.45|2556.05|2557.58|2555.18|2559.69|2557.29|2557.46|2555.06|0
1644416100000|2022-02-09 14:15:00|2557.46|2555.06|2557.96|2555.56|2558.7|2556.3|2556.97|2554.57|0
1644416400000|2022-02-09 14:20:00|2558.08|2555.68|2558.45|2556.05|2559.19|2556.79|2557.22|2554.82|0
1644416700000|2022-02-09 14:25:00|2558.7|2556.3|2559.68|2557.28|2560.18|2557.78|2557.71|2555.31|0
1644417000000|2022-02-09 14:30:00|2559.93|2557.53|2561.41|2559.01|2566.1|2563.7|2557.71|2555.31|0
1644417300000|2022-02-09 14:35:00|2561.05|2558.65|2565.74|2563.34|2567.71|2565.31|2560.31|2557.91|0
1644417600000|2022-02-09 14:40:00|2565.24|2562.84|2568.2|2565.8|2570.05|2567.65|2563.38|2560.98|0
1644417900000|2022-02-09 14:45:00|2569.19|2566.79|2567.46|2565.06|2570.91|2568.51|2564.99|2562.59|0
1644418200000|2022-02-09 14:50:00|2567.21|2564.81|2563.76|2561.36|2567.71|2565.31|2561.54|2559.14|0
1644418500000|2022-02-09 14:55:00|2563.51|2561.11|2564.25|2561.85|2566.47|2564.07|2560.55|2558.15|0
1644418800000|2022-02-09 15:00:00|2561.78|2559.38|2566.96|2564.56|2568.44|2566.04|2561.78|2559.38|0
1644419100000|2022-02-09 15:05:00|2566.72|2564.32|2568.94|2566.54|2571.16|2568.76|2564.25|2561.85|0
1644419400000|2022-02-09 15:10:00|2569.68|2567.28|2564.74|2562.34|2570.66|2568.26|2562.27|2559.87|0
1644419700000|2022-02-09 15:15:00|2565.48|2563.08|2561.04|2558.64|2567.7|2565.3|2561.04|2558.64|0
1644420000000|2022-02-09 15:20:00|2560.79|2558.39|2561.53|2559.13|2565.23|2562.83|2559.56|2557.16|0
1644420300000|2022-02-09 15:25:00|2562.27|2559.87|2566.71|2564.31|2569.68|2567.28|2561.78|2559.38|0
1644420600000|2022-02-09 15:30:00|2567.33|2564.93|2573.38|2570.98|2574.12|2571.72|2566.22|2563.82|0
1644420900000|2022-02-09 15:35:00|2573.62|2571.22|2570.91|2568.51|2573.87|2571.47|2570.41|2568.01|0
1644421200000|2022-02-09 15:40:00|2570.66|2568.26|2568.93|2566.53|2573.38|2570.98|2568.19|2565.79|0
1644421500000|2022-02-09 15:45:00|2569.67|2567.27|2570.17|2567.77|2571.03|2568.63|2567.21|2564.81|0
1644421800000|2022-02-09 15:50:00|2569.92|2567.52|2570.41|2568.01|2572.39|2569.99|2568.69|2566.29|0
1644422100000|2022-02-09 15:55:00|2570.66|2568.26|2576.09|2573.69|2576.09|2573.69|2570.41|2568.01|0
1644422400000|2022-02-09 16:00:00|2576.58|2574.18|2576.58|2574.18|2578.06|2575.66|2573.87|2571.47|0
1644422700000|2022-02-09 16:05:00|2576.45|2574.05|2570.91|2568.51|2576.45|2574.05|2569.92|2567.52|0
1644423000000|2022-02-09 16:10:00|2571.15|2568.75|2567.45|2565.05|2573.13|2570.73|2565.72|2563.32|0
1644423300000|2022-02-09 16:15:00|2567.2|2564.8|2570.16|2567.76|2571.4|2569|2566.46|2564.06|0
1644423600000|2022-02-09 16:20:00|2570.41|2568.01|2571.64|2569.24|2572.88|2570.48|2569.67|2567.27|0
1644423900000|2022-02-09 16:25:00|2571.89|2569.49|2569.92|2567.52|2572.88|2570.48|2569.92|2567.52|0
1644424200000|2022-02-09 16:30:00|2570.28|2567.88|2571.15|2568.75|2571.4|2569|2567.7|2565.3|0
1644424500000|2022-02-09 16:35:00|2570.9|2568.5|2571.4|2569|2572.88|2570.48|2568.44|2566.04|0
1644424800000|2022-02-09 16:40:00|2571.15|2568.75|2568.68|2566.28|2572.63|2570.23|2567.69|2565.29|0
1644425100000|2022-02-09 16:45:00|2568.19|2565.79|2570.9|2568.5|2571.4|2569|2568.19|2565.79|0
1644425400000|2022-02-09 16:50:00|2570.65|2568.25|2564.73|2562.33|2572.63|2570.23|2564.49|2562.09|0
1644425700000|2022-02-09 16:55:00|2564.49|2562.09|2566.95|2564.55|2568.43|2566.03|2564.24|2561.84|0
1644426000000|2022-02-09 17:00:00|2566.71|2564.31|2567.45|2565.05|2569.42|2567.02|2564.98|2562.58|0
1644426300000|2022-02-09 17:05:00|2567.2|2564.8|2565.72|2563.32|2567.45|2565.05|2563.5|2561.1|0
1644426600000|2022-02-09 17:10:00|2565.96|2563.56|2566.7|2564.3|2566.7|2564.3|2562.26|2559.86|0
1644426900000|2022-02-09 17:15:00|2566.95|2564.55|2568.68|2566.28|2568.92|2566.52|2565.72|2563.32|0
1644427200000|2022-02-09 17:20:00|2568.43|2566.03|2568.92|2566.52|2570.16|2567.76|2566.95|2564.55|0
1644427500000|2022-02-09 17:25:00|2569.42|2567.02|2570.9|2568.5|2571.14|2568.74|2569.42|2567.02|0
1644427800000|2022-02-09 17:30:00|2569.91|2567.51|2567.2|2564.8|2571.39|2568.99|2566.21|2563.81|0
1644428100000|2022-02-09 17:35:00|2567.44|2565.04|2571.88|2569.48|2572.38|2569.98|2566.95|2564.55|0
1644428400000|2022-02-09 17:40:00|2572.38|2569.98|2573.12|2570.72|2573.86|2571.46|2571.39|2568.99|0
1644428700000|2022-02-09 17:45:00|2573.36|2570.96|2573.12|2570.72|2573.61|2571.21|2571.64|2569.24|0
1644429000000|2022-02-09 17:50:00|2572.87|2570.47|2572.13|2569.73|2572.87|2570.47|2570.9|2568.5|0
1644429300000|2022-02-09 17:55:00|2572.87|2570.47|2574.6|2572.2|2574.84|2572.44|2571.64|2569.24|0
1644429600000|2022-02-09 18:00:00|2574.35|2571.95|2573.61|2571.21|2576.08|2573.68|2573.12|2570.72|0
1644429900000|2022-02-09 18:05:00|2573.36|2570.96|2572.37|2569.97|2574.22|2571.82|2571.14|2568.74|0
1644430200000|2022-02-09 18:10:00|2572.62|2570.22|2569.66|2567.26|2573.61|2571.21|2569.17|2566.77|0
1644430500000|2022-02-09 18:15:00|2569.91|2567.51|2571.88|2569.48|2572.62|2570.22|2569.17|2566.77|0
1644430800000|2022-02-09 18:20:00|2572.13|2569.73|2571.63|2569.23|2573.61|2571.21|2571.39|2568.99|0
1644431100000|2022-02-09 18:25:00|2571.88|2569.48|2573.61|2571.21|2573.85|2571.45|2571.39|2568.99|0
1644431400000|2022-02-09 18:30:00|2573.36|2570.96|2574.35|2571.95|2575.33|2572.93|2572.87|2570.47|0
1644431700000|2022-02-09 18:35:00|2574.1|2571.7|2571.88|2569.48|2574.1|2571.7|2571.63|2569.23|0
1644432000000|2022-02-09 18:40:00|2571.75|2569.35|2574.84|2572.44|2575.58|2573.18|2571.38|2568.98|0
1644432300000|2022-02-09 18:45:00|2575.09|2572.69|2574.34|2571.94|2575.83|2573.43|2574.1|2571.7|0
1644432600000|2022-02-09 18:50:00|2574.1|2571.7|2574.84|2572.44|2575.33|2572.93|2573.6|2571.2|0
1644432900000|2022-02-09 18:55:00|2574.59|2572.19|2575.33|2572.93|2575.58|2573.18|2573.6|2571.2|0
1644433200000|2022-02-09 19:00:00|2575.58|2573.18|2577.06|2574.66|2578.29|2575.89|2575.58|2573.18|0
1644433500000|2022-02-09 19:05:00|2577.31|2574.91|2580.76|2578.36|2580.76|2578.36|2576.81|2574.41|0
1644433800000|2022-02-09 19:10:00|2580.27|2577.87|2580.76|2578.36|2581.75|2579.35|2579.28|2576.88|0
1644434100000|2022-02-09 19:15:00|2581.01|2578.61|2580.76|2578.36|2581.99|2579.59|2579.77|2577.37|0
1644434400000|2022-02-09 19:20:00|2580.51|2578.11|2580.26|2577.86|2581.01|2578.61|2579.28|2576.88|0
1644434700000|2022-02-09 19:25:00|2580.51|2578.11|2581.37|2578.97|2581.99|2579.59|2580.26|2577.86|0
1644435000000|2022-02-09 19:30:00|2581.5|2579.1|2581.74|2579.34|2581.99|2579.59|2580.02|2577.62|0
1644435300000|2022-02-09 19:35:00|2581.99|2579.59|2583.1|2580.7|2583.72|2581.32|2581|2578.6|0
1644435600000|2022-02-09 19:40:00|2582.98|2580.58|2582.24|2579.84|2583.23|2580.83|2581.25|2578.85|0
1644435900000|2022-02-09 19:45:00|2582.48|2580.08|2579.52|2577.12|2582.73|2580.33|2579.28|2576.88|0
1644436200000|2022-02-09 19:50:00|2579.77|2577.37|2579.03|2576.63|2581|2578.6|2577.79|2575.39|0
1644436500000|2022-02-09 19:55:00|2578.78|2576.38|2574.58|2572.18|2579.27|2576.87|2574.09|2571.69|0
1644436800000|2022-02-09 20:00:00|2574.34|2571.94|2574.09|2571.69|2575.08|2572.68|2569.65|2567.25|0
1644437100000|2022-02-09 20:05:00|2573.96|2571.56|2568.41|2566.01|2573.96|2571.56|2568.41|2566.01|0
1644437400000|2022-02-09 20:10:00|2569.89|2567.49|2568.91|2566.51|2572.36|2569.96|2568.91|2566.51|0
1644437700000|2022-02-09 20:15:00|2568.66|2566.26|2570.39|2567.99|2570.39|2567.99|2565.95|2563.55|0
1644438000000|2022-02-09 20:20:00|2571.13|2568.73|2572.85|2570.45|2573.35|2570.95|2569.89|2567.49|0
1644438300000|2022-02-09 20:25:00|2572.61|2570.21|2578.04|2575.64|2578.04|2575.64|2569.65|2567.25|0
1644438600000|2022-02-09 20:30:00|2577.17|2574.77|2581.99|2579.59|2582.23|2579.83|2577.17|2574.77|0
1644438900000|2022-02-09 20:35:00|2582.23|2579.83|2581.49|2579.09|2584.95|2582.55|2581|2578.6|0
1644439200000|2022-02-09 20:40:00|2581.24|2578.84|2576.55|2574.15|2581.74|2579.34|2572.36|2569.96|0
1644439500000|2022-02-09 20:45:00|2577.05|2574.65|2580.26|2577.86|2581|2578.6|2574.45|2572.05|0
1644439800000|2022-02-09 20:50:00|2580.75|2578.35|2580.68|2578.28|2585.44|2583.04|2577.54|2575.14|0
1644440100000|2022-02-09 20:55:00|2580.19|2577.79|2582.16|2579.76|2582.41|2580.01|2576.49|2574.09|0
1644440400000|2022-02-09 21:00:00|2581.67|2579.27|2579.45|2577.05|2581.67|2579.27|2578.46|2576.06|0
1644440700000|2022-02-09 21:05:00|2579.2|2576.8|2581.91|2579.51|2582.41|2580.01|2579.2|2576.8|0
1644441000000|2022-02-09 21:10:00|2581.67|2579.27|2583.39|2580.99|2583.89|2581.49|2581.42|2579.02|0
1644441300000|2022-02-09 21:15:00|2583.35|2580.55|2583.96|2581.16|2584.09|2581.29|2583.1|2580.3|0
1644441600000|2022-02-09 21:20:00|2584.09|2581.29|2587.54|2584.74|2587.54|2584.74|2583.84|2581.04|0
1644441900000|2022-02-09 21:25:00|2588.03|2585.23|2587.79|2584.99|2588.28|2585.48|2587.05|2584.25|0
1644442200000|2022-02-09 21:30:00|2587.54|2584.74|2586.8|2584|2587.54|2584.74|2586.55|2583.75|0
1644442500000|2022-02-09 21:35:00|2587.05|2584.25|2586.31|2583.51|2587.05|2584.25|2586.06|2583.26|0
1644442800000|2022-02-09 21:40:00|2586.06|2583.26|2586.06|2583.26|2586.8|2584|2586.06|2583.26|0
1644443100000|2022-02-09 21:45:00|2585.56|2582.76|2584.33|2581.53|2585.56|2582.76|2583.95|2581.15|0
1644443400000|2022-02-09 21:50:00|2583.84|2581.04|2584.58|2581.78|2585.56|2582.76|2583.84|2581.04|0
1644443700000|2022-02-09 21:55:00|2584.33|2581.53|2584.94|2582.14|2585.19|2582.39|2584.2|2581.4|0
1644444000000|2022-02-09 22:00:00|2584.96|2582.16|2584.93|2582.13|2585.1|2582.3|2584.75|2581.95|0
1644444300000|2022-02-09 22:05:00|2584.99|2582.19|2584.64|2581.84|2584.99|2582.19|2584.64|2581.84|0
1644444600000|2022-02-09 22:10:00|2584.93|2582.13|2584.96|2582.16|2584.99|2582.19|2584.75|2581.95|0
1644444900000|2022-02-09 22:15:00|2584.99|2582.19|2584.59|2581.79|2585.03|2582.23|2584.59|2581.79|0
1644445200000|2022-02-09 22:20:00|2584.56|2581.76|2584.56|2581.76|2584.56|2581.76|2584.47|2581.67|0
1644445500000|2022-02-09 22:25:00|2584.59|2581.79|2584.39|2581.59|2584.63|2581.83|2584.25|2581.45|0
1644445800000|2022-02-09 22:30:00|2584.42|2581.62|2584.53|2581.73|2584.53|2581.73|2584.42|2581.62|0
1644446100000|2022-02-09 22:35:00|2584.56|2581.76|2584.59|2581.79|2584.67|2581.87|2584.56|2581.76|0
1644446400000|2022-02-09 22:40:00|2584.63|2581.83|2584.81|2582.01|2584.81|2582.01|2584.59|2581.79|0
1644446700000|2022-02-09 22:45:00|2584.74|2581.94|2584.74|2581.94|2584.78|2581.98|2584.7|2581.9|0
1644447000000|2022-02-09 22:50:00|2584.7|2581.9|2584.89|2582.09|2584.92|2582.12|2584.7|2581.9|0
1644447300000|2022-02-09 22:55:00|2584.92|2582.12|2585.35|2582.55|2585.35|2582.55|2584.78|2581.98|0
1644447600000|2022-02-09 23:00:00|2586.66|2583.86|2585.18|2582.38|2586.66|2583.86|2583.83|2581.03|0
1644447900000|2022-02-09 23:05:00|2585.06|2582.26|2584.82|2582.02|2585.56|2582.76|2584.44|2581.64|0
1644448200000|2022-02-09 23:10:00|2585.18|2582.38|2584.57|2581.77|2585.56|2582.76|2584.44|2581.64|0
1644448500000|2022-02-09 23:15:00|2584.44|2581.64|2583.21|2580.41|2585.31|2582.51|2582.59|2579.79|0
1644448800000|2022-02-09 23:20:00|2583.09|2580.29|2583.33|2580.53|2583.33|2580.53|2582.1|2579.3|0
1644449100000|2022-02-09 23:25:00|2583.58|2580.78|2583.33|2580.53|2584.57|2581.77|2583.33|2580.53|0
1644449400000|2022-02-09 23:30:00|2583.58|2580.78|2581.85|2579.05|2583.58|2580.78|2581.36|2578.56|0
1644449700000|2022-02-09 23:35:00|2581.61|2578.81|2583.09|2580.29|2583.58|2580.78|2581.48|2578.68|0
1644450000000|2022-02-09 23:40:00|2583.58|2580.78|2580.62|2577.82|2583.58|2580.78|2580.49|2577.69|0
1644450300000|2022-02-09 23:45:00|2580.37|2577.57|2581.97|2579.17|2581.97|2579.17|2580.37|2577.57|0
1644450600000|2022-02-09 23:50:00|2581.85|2579.05|2580.86|2578.06|2581.85|2579.05|2579.88|2577.08|0
1644450900000|2022-02-09 23:55:00|2580.62|2577.82|2582.59|2579.79|2582.84|2580.04|2580.37|2577.57|0
1644451200000|2022-02-10 00:00:00|2582.84|2580.04|2582.46|2579.66|2583.33|2580.53|2580.86|2578.06|0
1644451500000|2022-02-10 00:05:00|2582.59|2579.79|2580.86|2578.06|2583.58|2580.78|2579.87|2577.07|0
1644451800000|2022-02-10 00:10:00|2581.35|2578.55|2579.38|2576.58|2581.6|2578.8|2579.13|2576.33|0
1644452100000|2022-02-10 00:15:00|2579.13|2576.33|2577.9|2575.1|2579.63|2576.83|2577.9|2575.1|0
1644452400000|2022-02-10 00:20:00|2578.02|2575.22|2580.24|2577.44|2580.24|2577.44|2577.9|2575.1|0
1644452700000|2022-02-10 00:25:00|2580.12|2577.32|2580.37|2577.57|2580.37|2577.57|2579.63|2576.83|0
1644453000000|2022-02-10 00:30:00|2580.48|2577.68|2579.62|2576.82|2581.35|2578.55|2579.38|2576.58|0
1644453300000|2022-02-10 00:35:00|2579.5|2576.7|2579.38|2576.58|2580.86|2578.06|2579.13|2576.33|0
1644453600000|2022-02-10 00:40:00|2579.62|2576.82|2579.13|2576.33|2580.12|2577.32|2578.88|2576.08|0
1644453900000|2022-02-10 00:45:00|2578.88|2576.08|2577.65|2574.85|2579.38|2576.58|2576.91|2574.11|0
1644454200000|2022-02-10 00:50:00|2577.4|2574.6|2575.92|2573.12|2577.65|2574.85|2575.92|2573.12|0
1644454500000|2022-02-10 00:55:00|2575.79|2572.99|2575.43|2572.63|2577.15|2574.35|2575.43|2572.63|0
1644454800000|2022-02-10 01:00:00|2575.55|2572.75|2574.93|2572.13|2575.92|2573.12|2573.95|2571.15|0
1644455100000|2022-02-10 01:05:00|2574.8|2572|2575.18|2572.38|2575.67|2572.87|2574.44|2571.64|0
1644455400000|2022-02-10 01:10:00|2575.05|2572.25|2574.69|2571.89|2575.43|2572.63|2573.45|2570.65|0
1644455700000|2022-02-10 01:15:00|2574.44|2571.64|2572.58|2569.78|2574.93|2572.13|2572.46|2569.66|0
1644456000000|2022-02-10 01:20:00|2572.46|2569.66|2573.82|2571.02|2574.44|2571.64|2572.46|2569.66|0
1644456300000|2022-02-10 01:25:00|2573.7|2570.9|2571.72|2568.92|2574.19|2571.39|2571.72|2568.92|0
1644456600000|2022-02-10 01:30:00|2571.48|2568.68|2569.5|2566.7|2571.48|2568.68|2567.77|2564.97|0
1644456900000|2022-02-10 01:35:00|2569.62|2566.82|2569.5|2566.7|2570.12|2567.32|2568.64|2565.84|0
1644457200000|2022-02-10 01:40:00|2569.75|2566.95|2570.69|2567.89|2571.43|2568.63|2569.46|2566.66|0
1644457500000|2022-02-10 01:45:00|2571.19|2568.39|2572.05|2569.25|2572.05|2569.25|2570.45|2567.65|0
1644457800000|2022-02-10 01:50:00|2572.17|2569.37|2570.69|2567.89|2572.67|2569.87|2570.69|2567.89|0
1644458100000|2022-02-10 01:55:00|2570.56|2567.76|2571.19|2568.39|2571.19|2568.39|2569.95|2567.15|0
1644458400000|2022-02-10 02:00:00|2570.94|2568.14|2569.46|2566.66|2571.43|2568.63|2569.21|2566.41|0
1644458700000|2022-02-10 02:05:00|2569.58|2566.78|2569.46|2566.66|2570.69|2567.89|2569.46|2566.66|0
1644459000000|2022-02-10 02:10:00|2569.7|2566.9|2569.95|2567.15|2570.69|2567.89|2569.21|2566.41|0
1644459300000|2022-02-10 02:15:00|2569.7|2566.9|2569.7|2566.9|2570.69|2567.89|2569.46|2566.66|0
1644459600000|2022-02-10 02:20:00|2569.46|2566.66|2569.21|2566.41|2569.7|2566.9|2569.21|2566.41|0
1644459900000|2022-02-10 02:25:00|2567.73|2564.93|2568.96|2566.16|2569.21|2566.41|2567.73|2564.93|0
1644460200000|2022-02-10 02:30:00|2569.21|2566.41|2568.71|2565.91|2569.21|2566.41|2568.71|2565.91|0
1644460500000|2022-02-10 02:35:00|2568.96|2566.16|2571.18|2568.38|2571.43|2568.63|2568.96|2566.16|0
1644460800000|2022-02-10 02:40:00|2570.94|2568.14|2570.44|2567.64|2571.18|2568.38|2570.31|2567.51|0
1644461100000|2022-02-10 02:45:00|2570.69|2567.89|2570.69|2567.89|2571.43|2568.63|2570.56|2567.76|0
1644461400000|2022-02-10 02:50:00|2570.93|2568.13|2569.95|2567.15|2570.93|2568.13|2569.7|2566.9|0
1644461700000|2022-02-10 02:55:00|2569.7|2566.9|2569.7|2566.9|2570.19|2567.39|2569.45|2566.65|0
1644462000000|2022-02-10 03:00:00|2569.45|2566.65|2569.2|2566.4|2569.95|2567.15|2568.46|2565.66|0
1644462300000|2022-02-10 03:05:00|2569.45|2566.65|2568.22|2565.42|2569.7|2566.9|2568.22|2565.42|0
1644462600000|2022-02-10 03:10:00|2568.46|2565.66|2569.2|2566.4|2569.2|2566.4|2568.22|2565.42|0
1644462900000|2022-02-10 03:15:00|2569.45|2566.65|2569.94|2567.14|2570.19|2567.39|2569.2|2566.4|0
1644463200000|2022-02-10 03:20:00|2569.82|2567.02|2570.68|2567.88|2570.68|2567.88|2569.7|2566.9|0
1644463500000|2022-02-10 03:25:00|2570.56|2567.76|2570.93|2568.13|2570.93|2568.13|2570.19|2567.39|0
1644463800000|2022-02-10 03:30:00|2571.18|2568.38|2571.92|2569.12|2572.16|2569.36|2570.19|2567.39|0
1644464100000|2022-02-10 03:35:00|2572.16|2569.36|2572.41|2569.61|2572.41|2569.61|2571.67|2568.87|0
1644464400000|2022-02-10 03:40:00|2572.28|2569.48|2571.42|2568.62|2572.41|2569.61|2571.42|2568.62|0
1644464700000|2022-02-10 03:45:00|2571.54|2568.74|2571.92|2569.12|2572.16|2569.36|2571.42|2568.62|0
1644465000000|2022-02-10 03:50:00|2571.79|2568.99|2571.29|2568.49|2571.92|2569.12|2570.55|2567.75|0
1644465300000|2022-02-10 03:55:00|2571.42|2568.62|2571.92|2569.12|2572.41|2569.61|2571.42|2568.62|0
1644465600000|2022-02-10 04:00:00|2571.79|2568.99|2571.67|2568.87|2572.41|2569.61|2571.42|2568.62|0
1644465900000|2022-02-10 04:05:00|2571.42|2568.62|2571.67|2568.87|2571.67|2568.87|2571.17|2568.37|0
1644466200000|2022-02-10 04:10:00|2571.54|2568.74|2571.67|2568.87|2572.41|2569.61|2571.54|2568.74|0
1644466500000|2022-02-10 04:15:00|2571.79|2568.99|2572.9|2570.1|2573.02|2570.22|2571.67|2568.87|0
1644466800000|2022-02-10 04:20:00|2573.02|2570.22|2573.15|2570.35|2573.39|2570.59|2572.41|2569.61|0
1644467100000|2022-02-10 04:25:00|2573.39|2570.59|2573.89|2571.09|2573.89|2571.09|2573.15|2570.35|0
1644467400000|2022-02-10 04:30:00|2573.76|2570.96|2573.89|2571.09|2573.89|2571.09|2573.39|2570.59|0
1644467700000|2022-02-10 04:35:00|2573.64|2570.84|2573.64|2570.84|2573.89|2571.09|2573.15|2570.35|0
1644468000000|2022-02-10 04:40:00|2573.76|2570.96|2573.64|2570.84|2573.76|2570.96|2573.15|2570.35|0
1644468300000|2022-02-10 04:45:00|2573.39|2570.59|2572.4|2569.6|2573.39|2570.59|2572.4|2569.6|0
1644468600000|2022-02-10 04:50:00|2572.65|2569.85|2573.14|2570.34|2573.14|2570.34|2572.65|2569.85|0
1644468900000|2022-02-10 04:55:00|2573.39|2570.59|2573.14|2570.34|2573.89|2571.09|2573.14|2570.34|0
1644469200000|2022-02-10 05:00:00|2572.9|2570.1|2573.64|2570.84|2573.88|2571.08|2572.65|2569.85|0
1644469500000|2022-02-10 05:05:00|2573.51|2570.71|2571.76|2568.96|2573.88|2571.08|2571.76|2568.96|0
1644469800000|2022-02-10 05:10:00|2572.01|2569.21|2572.02|2569.22|2573.25|2570.45|2570.35|2567.55|0
1644470100000|2022-02-10 05:15:00|2571.77|2568.97|2572.02|2569.22|2572.02|2569.22|2571.53|2568.73|0
1644470400000|2022-02-10 05:20:00|2572.14|2569.34|2572.02|2569.22|2572.27|2569.47|2571.64|2568.84|0
1644470700000|2022-02-10 05:25:00|2571.77|2568.97|2571.28|2568.48|2572.02|2569.22|2571.03|2568.23|0
1644471000000|2022-02-10 05:30:00|2571.52|2568.72|2570.78|2567.98|2572.02|2569.22|2570.78|2567.98|0
1644471300000|2022-02-10 05:35:00|2570.9|2568.1|2570.29|2567.49|2571.03|2568.23|2570.29|2567.49|0
1644471600000|2022-02-10 05:40:00|2570.04|2567.24|2570.53|2567.73|2570.78|2567.98|2569.17|2566.37|0
1644471900000|2022-02-10 05:45:00|2570.29|2567.49|2570.9|2568.1|2571.03|2568.23|2570.29|2567.49|0
1644472200000|2022-02-10 05:50:00|2571.03|2568.23|2570.04|2567.24|2571.03|2568.23|2570.04|2567.24|0
1644472500000|2022-02-10 05:55:00|2570.29|2567.49|2574.24|2571.44|2574.24|2571.44|2570.29|2567.49|0
1644472800000|2022-02-10 06:00:00|2574.98|2572.18|2576.21|2573.41|2576.21|2573.41|2574.24|2571.44|0
1644473100000|2022-02-10 06:05:00|2576.33|2573.53|2574.11|2571.31|2576.46|2573.66|2574.11|2571.31|0
1644473400000|2022-02-10 06:10:00|2574.24|2571.44|2576.71|2573.91|2576.71|2573.91|2573.99|2571.19|0
1644473700000|2022-02-10 06:15:00|2576.58|2573.78|2575.96|2573.16|2576.71|2573.91|2575.72|2572.92|0
1644474000000|2022-02-10 06:20:00|2575.84|2573.04|2577.69|2574.89|2577.69|2574.89|2575.72|2572.92|0
1644474300000|2022-02-10 06:25:00|2577.94|2575.14|2576.82|2574.02|2577.94|2575.14|2576.7|2573.9|0
1644474600000|2022-02-10 06:30:00|2576.95|2574.15|2577.2|2574.4|2577.69|2574.89|2576.7|2573.9|0
1644474900000|2022-02-10 06:35:00|2577.32|2574.52|2578.18|2575.38|2578.18|2575.38|2576.95|2574.15|0
1644475200000|2022-02-10 06:40:00|2578.3|2575.5|2578.43|2575.63|2578.93|2576.13|2577.44|2574.64|0
1644475500000|2022-02-10 06:45:00|2578.18|2575.38|2577.44|2574.64|2578.3|2575.5|2577.2|2574.4|0
1644475800000|2022-02-10 06:50:00|2577.31|2574.51|2575.96|2573.16|2577.69|2574.89|2575.96|2573.16|0
1644476100000|2022-02-10 06:55:00|2575.71|2572.91|2576.7|2573.9|2576.95|2574.15|2575.47|2572.67|0
1644476400000|2022-02-10 07:00:00|2576.21|2573.41|2574.48|2571.68|2576.21|2573.41|2573.74|2570.94|0
1644476700000|2022-02-10 07:05:00|2574.6|2571.8|2574.35|2571.55|2574.6|2571.8|2573.24|2570.44|0
1644477000000|2022-02-10 07:10:00|2574.48|2571.68|2574.84|2572.04|2575.47|2572.67|2574.1|2571.3|0
1644477300000|2022-02-10 07:15:00|2574.97|2572.17|2574.23|2571.43|2575.47|2572.67|2573.98|2571.18|0
1644477600000|2022-02-10 07:20:00|2574.48|2571.68|2575.09|2572.29|2575.09|2572.29|2574.1|2571.3|0
1644477900000|2022-02-10 07:25:00|2574.97|2572.17|2575.22|2572.42|2575.46|2572.66|2574.48|2571.68|0
1644478200000|2022-02-10 07:30:00|2575.46|2572.66|2575.96|2573.16|2576.45|2573.65|2574.23|2571.43|0
1644478500000|2022-02-10 07:35:00|2575.71|2572.91|2575.09|2572.29|2575.96|2573.16|2574.59|2571.79|0
1644478800000|2022-02-10 07:40:00|2575.22|2572.42|2575.46|2572.66|2575.46|2572.66|2574.35|2571.55|0
1644479100000|2022-02-10 07:45:00|2575.96|2573.16|2576.45|2573.65|2576.94|2574.14|2575.46|2572.66|0
1644479400000|2022-02-10 07:50:00|2576.32|2573.52|2577.44|2574.64|2578.18|2575.38|2576.2|2573.4|0
1644479700000|2022-02-10 07:55:00|2577.68|2574.88|2579.17|2576.37|2579.41|2576.61|2576.94|2574.14|0
1644480000000|2022-02-10 08:00:00|2579.28|2576.48|2578.67|2575.87|2581.88|2579.08|2577.68|2574.88|0
1644480300000|2022-02-10 08:05:00|2578.72|2576.32|2577.24|2574.84|2578.96|2576.56|2576.99|2574.59|0
1644480600000|2022-02-10 08:10:00|2577.73|2575.33|2581.43|2579.03|2581.93|2579.53|2577.35|2574.95|0
1644480900000|2022-02-10 08:15:00|2581.3|2578.9|2576|2573.6|2581.43|2579.03|2575.75|2573.35|0
1644481200000|2022-02-10 08:20:00|2575.87|2573.47|2576.74|2574.34|2577.98|2575.58|2572.79|2570.39|0
1644481500000|2022-02-10 08:25:00|2576.61|2574.21|2573.53|2571.13|2576.99|2574.59|2572.54|2570.14|0
1644481800000|2022-02-10 08:30:00|2573.4|2571|2572.66|2570.26|2575.26|2572.86|2572.54|2570.14|0
1644482100000|2022-02-10 08:35:00|2573.04|2570.64|2573.78|2571.38|2575.01|2572.61|2572.29|2569.89|0
1644482400000|2022-02-10 08:40:00|2573.65|2571.25|2569.82|2567.42|2574.52|2572.12|2568.34|2565.94|0
1644482700000|2022-02-10 08:45:00|2569.33|2566.93|2570.56|2568.16|2571.55|2569.15|2568.34|2565.94|0
1644483000000|2022-02-10 08:50:00|2570.32|2567.92|2569.82|2567.42|2571.06|2568.66|2569.33|2566.93|0
1644483300000|2022-02-10 08:55:00|2570.07|2567.67|2568.34|2565.94|2570.81|2568.41|2567.85|2565.45|0
1644483600000|2022-02-10 09:00:00|2568.21|2565.81|2569.49|2567.09|2569.85|2567.45|2566.37|2563.97|0
1644483900000|2022-02-10 09:05:00|2569.6|2567.2|2569.49|2567.09|2571.21|2568.81|2569.36|2566.96|0
1644484200000|2022-02-10 09:10:00|2569.73|2567.33|2570.97|2568.57|2571.71|2569.31|2569.11|2566.71|0
1644484500000|2022-02-10 09:15:00|2570.72|2568.32|2569.73|2567.33|2570.97|2568.57|2569.24|2566.84|0
1644484800000|2022-02-10 09:20:00|2569.98|2567.58|2568.99|2566.59|2570.47|2568.07|2568.5|2566.1|0
1644485100000|2022-02-10 09:25:00|2568.74|2566.34|2571.71|2569.31|2571.71|2569.31|2568.74|2566.34|0
1644485400000|2022-02-10 09:30:00|2571.95|2569.55|2571.46|2569.06|2572.56|2570.16|2571.21|2568.81|0
1644485700000|2022-02-10 09:35:00|2571.71|2569.31|2570.59|2568.19|2573.43|2571.03|2570.47|2568.07|0
1644486000000|2022-02-10 09:40:00|2569.98|2567.58|2570.72|2568.32|2570.96|2568.56|2569.73|2567.33|0
1644486300000|2022-02-10 09:45:00|2570.96|2568.56|2569.23|2566.83|2570.96|2568.56|2568.25|2565.85|0
1644486600000|2022-02-10 09:50:00|2568.99|2566.59|2570.47|2568.07|2571.21|2568.81|2568.99|2566.59|0
1644486900000|2022-02-10 09:55:00|2570.72|2568.32|2570.47|2568.07|2572.2|2569.8|2570.22|2567.82|0
1644487200000|2022-02-10 10:00:00|2570.59|2568.19|2568.99|2566.59|2571.46|2569.06|2568|2565.6|0
1644487500000|2022-02-10 10:05:00|2569.23|2566.83|2569.48|2567.08|2569.48|2567.08|2567.26|2564.86|0
1644487800000|2022-02-10 10:10:00|2569.73|2567.33|2570.47|2568.07|2570.83|2568.43|2568.99|2566.59|0
1644488100000|2022-02-10 10:15:00|2570.59|2568.19|2570.96|2568.56|2571.7|2569.3|2570.47|2568.07|0
1644488400000|2022-02-10 10:20:00|2570.83|2568.43|2569.6|2567.2|2570.96|2568.56|2569.48|2567.08|0
1644488700000|2022-02-10 10:25:00|2569.48|2567.08|2570.71|2568.31|2570.96|2568.56|2569.23|2566.83|0
1644489000000|2022-02-10 10:30:00|2570.83|2568.43|2570.47|2568.07|2571.95|2569.55|2570.47|2568.07|0
1644489300000|2022-02-10 10:35:00|2570.71|2568.31|2573.18|2570.78|2573.18|2570.78|2570.71|2568.31|0
1644489600000|2022-02-10 10:40:00|2572.93|2570.53|2572.93|2570.53|2573.43|2571.03|2571.95|2569.55|0
1644489900000|2022-02-10 10:45:00|2573.18|2570.78|2573.92|2571.52|2573.92|2571.52|2572.44|2570.04|0
1644490200000|2022-02-10 10:50:00|2574.41|2572.01|2574.41|2572.01|2575.03|2572.63|2574.41|2572.01|0
1644490500000|2022-02-10 10:55:00|2574.29|2571.89|2574.91|2572.51|2574.91|2572.51|2573.43|2571.03|0
1644490800000|2022-02-10 11:00:00|2575.15|2572.75|2575.15|2572.75|2576.01|2573.61|2574.66|2572.26|0
1644491100000|2022-02-10 11:05:00|2574.66|2572.26|2573.67|2571.27|2575.27|2572.87|2572.68|2570.28|0
1644491400000|2022-02-10 11:10:00|2573.79|2571.39|2575.15|2572.75|2575.77|2573.37|2573.79|2571.39|0
1644491700000|2022-02-10 11:15:00|2574.91|2572.51|2575.15|2572.75|2576.14|2573.74|2574.66|2572.26|0
1644492000000|2022-02-10 11:20:00|2575.27|2572.87|2575.65|2573.25|2576.14|2573.74|2575.15|2572.75|0
1644492300000|2022-02-10 11:25:00|2575.89|2573.49|2575.15|2572.75|2576.14|2573.74|2574.91|2572.51|0
1644492600000|2022-02-10 11:30:00|2575.02|2572.62|2574.9|2572.5|2575.27|2572.87|2574.16|2571.76|0
1644492900000|2022-02-10 11:35:00|2575.02|2572.62|2574.66|2572.26|2576.14|2573.74|2574.16|2571.76|0
1644493200000|2022-02-10 11:40:00|2574.53|2572.13|2573.67|2571.27|2574.9|2572.5|2573.42|2571.02|0
1644493500000|2022-02-10 11:45:00|2573.42|2571.02|2573.17|2570.77|2574.16|2571.76|2571.94|2569.54|0
1644493800000|2022-02-10 11:50:00|2573.42|2571.02|2572.68|2570.28|2573.42|2571.02|2571.2|2568.8|0
1644494100000|2022-02-10 11:55:00|2572.55|2570.15|2572.68|2570.28|2572.93|2570.53|2571.45|2569.05|0
1644494400000|2022-02-10 12:00:00|2572.43|2570.03|2574.41|2572.01|2574.77|2572.37|2572.19|2569.79|0
1644494700000|2022-02-10 12:05:00|2574.53|2572.13|2576.63|2574.23|2576.63|2574.23|2574.53|2572.13|0
1644495000000|2022-02-10 12:10:00|2576.38|2573.98|2577.86|2575.46|2578.36|2575.96|2576.14|2573.74|0
1644495300000|2022-02-10 12:15:00|2578.11|2575.71|2577.62|2575.22|2579.1|2576.7|2577.37|2574.97|0
1644495600000|2022-02-10 12:20:00|2579.1|2576.7|2579.1|2576.7|2579.59|2577.19|2578.6|2576.2|0
1644495900000|2022-02-10 12:25:00|2578.85|2576.45|2577.62|2575.22|2578.97|2576.57|2577.24|2574.84|0
1644496200000|2022-02-10 12:30:00|2577.86|2575.46|2577.62|2575.22|2578.11|2575.71|2576.63|2574.23|0
1644496500000|2022-02-10 12:35:00|2577.37|2574.97|2577.62|2575.22|2578.36|2575.96|2576.87|2574.47|0
1644496800000|2022-02-10 12:40:00|2577.37|2574.97|2576.87|2574.47|2577.62|2575.22|2576.63|2574.23|0
1644497100000|2022-02-10 12:45:00|2576.63|2574.23|2576.97|2574.57|2577.61|2575.21|2576.63|2574.23|0
1644497400000|2022-02-10 12:50:00|2577.09|2574.69|2577.71|2575.31|2578.7|2576.3|2576.97|2574.57|0
1644497700000|2022-02-10 12:55:00|2577.96|2575.56|2577.96|2575.56|2579.2|2576.8|2576.73|2574.33|0
1644498000000|2022-02-10 13:00:00|2578.7|2576.3|2580.43|2578.03|2580.68|2578.28|2577.47|2575.07|0
1644498300000|2022-02-10 13:05:00|2580.68|2578.28|2585.12|2582.72|2585.12|2582.72|2580.43|2578.03|0
1644498600000|2022-02-10 13:10:00|2584.87|2582.47|2581.17|2578.77|2584.87|2582.47|2580.92|2578.52|0
1644498900000|2022-02-10 13:15:00|2580.92|2578.52|2580.18|2577.78|2581.91|2579.51|2580.18|2577.78|0
1644499200000|2022-02-10 13:20:00|2579.93|2577.53|2578.7|2576.3|2580.43|2578.03|2577.22|2574.82|0
1644499500000|2022-02-10 13:25:00|2578.95|2576.55|2578.7|2576.3|2579.19|2576.79|2577.09|2574.69|0
1644499800000|2022-02-10 13:30:00|2578.95|2576.55|2544.63|2542.23|2578.95|2576.55|2538.46|2536.06|0
1644500100000|2022-02-10 13:35:00|2543.64|2541.24|2548.67|2546.27|2549.66|2547.26|2538.21|2535.81|0
1644500400000|2022-02-10 13:40:00|2550.4|2548|2541.51|2539.11|2550.65|2548.25|2540.03|2537.63|0
1644500700000|2022-02-10 13:45:00|2540.53|2538.13|2535.34|2532.94|2543.24|2540.84|2534.85|2532.45|0
1644501000000|2022-02-10 13:50:00|2535.59|2533.19|2537.31|2534.91|2540.28|2537.88|2534.22|2531.82|0
1644501300000|2022-02-10 13:55:00|2536.82|2534.42|2537.56|2535.16|2541.51|2539.11|2536.82|2534.42|0
1644501600000|2022-02-10 14:00:00|2537.07|2534.67|2522.75|2520.35|2537.31|2534.91|2521.52|2519.12|0
1644501900000|2022-02-10 14:05:00|2523.49|2521.09|2521|2518.6|2527.19|2524.79|2518.88|2516.48|0
1644502200000|2022-02-10 14:10:00|2521.24|2518.84|2518.69|2516.29|2523.38|2520.98|2515.36|2512.96|0
1644502500000|2022-02-10 14:15:00|2518.94|2516.54|2522.39|2519.99|2523.38|2520.98|2518.69|2516.29|0
1644502800000|2022-02-10 14:20:00|2522.15|2519.75|2521.65|2519.25|2523.13|2520.73|2519.18|2516.78|0
1644503100000|2022-02-10 14:25:00|2521.41|2519.01|2520.17|2517.77|2524.37|2521.97|2518.2|2515.8|0
1644503400000|2022-02-10 14:30:00|2520.42|2518.02|2530.04|2527.64|2532.26|2529.86|2520.17|2517.77|0
1644503700000|2022-02-10 14:35:00|2529.8|2527.4|2541.07|2538.67|2542.06|2539.66|2528.56|2526.16|0
1644504000000|2022-02-10 14:40:00|2541.81|2539.41|2545.89|2543.49|2549.35|2546.95|2541.81|2539.41|0
1644504300000|2022-02-10 14:45:00|2547.12|2544.72|2545.89|2543.49|2549.1|2546.7|2542.68|2540.28|0
1644504600000|2022-02-10 14:50:00|2546.38|2543.98|2558.06|2555.66|2560.78|2558.38|2545.4|2543|0
1644504900000|2022-02-10 14:55:00|2558.31|2555.91|2558.31|2555.91|2562.01|2559.61|2556.58|2554.18|0
1644505200000|2022-02-10 15:00:00|2558.8|2556.4|2570.65|2568.25|2570.65|2568.25|2557.08|2554.68|0
1644505500000|2022-02-10 15:05:00|2570.72|2568.32|2573.28|2570.88|2574.27|2571.87|2567.11|2564.71|0
1644505800000|2022-02-10 15:10:00|2574.02|2571.62|2568.09|2565.69|2575.5|2573.1|2567.11|2564.71|0
1644506100000|2022-02-10 15:15:00|2567.85|2565.45|2563.65|2561.25|2568.59|2566.19|2560.93|2558.53|0
1644506400000|2022-02-10 15:20:00|2563.15|2560.75|2563.89|2561.49|2566.86|2564.46|2560.19|2557.79|0
1644506700000|2022-02-10 15:25:00|2562.91|2560.51|2566.12|2563.72|2567.35|2564.95|2561.92|2559.52|0
1644507000000|2022-02-10 15:30:00|2567.35|2564.95|2567.71|2565.31|2571.66|2569.26|2564.39|2561.99|0
1644507300000|2022-02-10 15:35:00|2568.45|2566.05|2580.3|2577.9|2580.3|2577.9|2566.48|2564.08|0
1644507600000|2022-02-10 15:40:00|2580.55|2578.15|2580.45|2578.05|2583.78|2581.38|2577.49|2575.09|0
1644507900000|2022-02-10 15:45:00|2579.96|2577.56|2580.16|2577.76|2580.65|2578.25|2573.05|2570.65|0
1644508200000|2022-02-10 15:50:00|2579.66|2577.26|2564.36|2561.96|2579.91|2577.51|2562.63|2560.23|0
1644508500000|2022-02-10 15:55:00|2564.11|2561.71|2561.89|2559.49|2564.85|2562.45|2558.18|2555.78|0
1644508800000|2022-02-10 16:00:00|2561.39|2558.99|2564.16|2561.76|2566.75|2564.35|2555.72|2553.32|0
1644509100000|2022-02-10 16:05:00|2563.42|2561.02|2566.14|2563.74|2568.6|2566.2|2561.44|2559.04|0
1644509400000|2022-02-10 16:10:00|2566.38|2563.98|2557.25|2554.85|2566.38|2563.98|2557|2554.6|0
1644509700000|2022-02-10 16:15:00|2557.49|2555.09|2556.87|2554.47|2562.93|2560.53|2554.78|2552.38|0
1644510000000|2022-02-10 16:20:00|2557.25|2554.85|2558.99|2556.59|2559.48|2557.08|2553.06|2550.66|0
1644510300000|2022-02-10 16:25:00|2558.25|2555.85|2558.74|2556.34|2560.96|2558.56|2555.53|2553.13|0
1644510600000|2022-02-10 16:30:00|2558.24|2555.84|2550.02|2547.62|2558.24|2555.84|2549.77|2547.37|0
1644510900000|2022-02-10 16:35:00|2549.77|2547.37|2552.1|2549.7|2553.72|2551.32|2549.77|2547.37|0
1644511200000|2022-02-10 16:40:00|2551.86|2549.46|2560.25|2557.85|2560.25|2557.85|2551.61|2549.21|0
1644511500000|2022-02-10 16:45:00|2559.76|2557.36|2566.25|2563.85|2567.49|2565.09|2558.77|2556.37|0
1644511800000|2022-02-10 16:50:00|2566.01|2563.61|2565.27|2562.87|2567.98|2565.58|2564.28|2561.88|0
1644512100000|2022-02-10 16:55:00|2565.02|2562.62|2568.72|2566.32|2569.71|2567.31|2565.02|2562.62|0
1644512400000|2022-02-10 17:00:00|2569.22|2566.82|2564.03|2561.63|2569.22|2566.82|2562.3|2559.9|0
1644512700000|2022-02-10 17:05:00|2563.04|2560.64|2564.77|2562.37|2567.49|2565.09|2562.06|2559.66|0
1644513000000|2022-02-10 17:10:00|2564.52|2562.12|2566.25|2563.85|2567.49|2565.09|2564.52|2562.12|0
1644513300000|2022-02-10 17:15:00|2566.01|2563.61|2567.98|2565.58|2569.46|2567.06|2562.55|2560.15|0
1644513600000|2022-02-10 17:20:00|2567.73|2565.33|2568.72|2566.32|2570.94|2568.54|2567.24|2564.84|0
1644513900000|2022-02-10 17:25:00|2568.47|2566.07|2568.23|2565.83|2569.71|2567.31|2567.49|2565.09|0
1644514200000|2022-02-10 17:30:00|2568.47|2566.07|2562.3|2559.9|2571.93|2569.53|2561.56|2559.16|0
1644514500000|2022-02-10 17:35:00|2563.53|2561.13|2567.48|2565.08|2567.98|2565.58|2563.29|2560.89|0
1644514800000|2022-02-10 17:40:00|2567.24|2564.84|2566|2563.6|2568.72|2566.32|2564.52|2562.12|0
1644515100000|2022-02-10 17:45:00|2566.5|2564.1|2543.54|2541.14|2566.99|2564.59|2537.87|2535.47|0
1644515400000|2022-02-10 17:50:00|2543.29|2540.89|2543.05|2540.65|2545.29|2542.89|2535.15|2532.75|0
1644515700000|2022-02-10 17:55:00|2542.31|2539.91|2543.9|2541.5|2548.96|2546.56|2539.21|2536.81|0
1644516000000|2022-02-10 18:00:00|2542.67|2540.27|2547.23|2544.83|2547.97|2545.57|2538.72|2536.32|0
1644516300000|2022-02-10 18:05:00|2545.38|2542.98|2546.12|2543.72|2550.07|2547.67|2543.9|2541.5|0
1644516600000|2022-02-10 18:10:00|2547.36|2544.96|2543.9|2541.5|2548.59|2546.19|2541.93|2539.53|0
1644516900000|2022-02-10 18:15:00|2542.67|2540.27|2528.85|2526.45|2542.91|2540.51|2527.86|2525.46|0
1644517200000|2022-02-10 18:20:00|2528.11|2525.71|2533.12|2530.72|2533.12|2530.72|2527.69|2525.29|0
1644517500000|2022-02-10 18:25:00|2532.87|2530.47|2522.76|2520.36|2534.1|2531.7|2522.76|2520.36|0
1644517800000|2022-02-10 18:30:00|2522.51|2520.11|2517.5|2515.1|2526.21|2523.81|2517.33|2514.93|0
1644518100000|2022-02-10 18:35:00|2518|2515.6|2518.97|2516.57|2519.22|2516.82|2508.61|2506.21|0
1644518400000|2022-02-10 18:40:00|2518.48|2516.08|2522.9|2520.5|2524.13|2521.73|2517.74|2515.34|0
1644518700000|2022-02-10 18:45:00|2522.4|2520|2521.54|2519.14|2526.1|2523.7|2519.44|2517.04|0
1644519000000|2022-02-10 18:50:00|2522.9|2520.5|2520.43|2518.03|2524.13|2521.73|2518.95|2516.55|0
1644519300000|2022-02-10 18:55:00|2521.17|2518.77|2526.35|2523.95|2526.84|2524.44|2517.72|2515.32|0
1644519600000|2022-02-10 19:00:00|2526.84|2524.44|2518.7|2516.3|2529.8|2527.4|2518.7|2516.3|0
1644519900000|2022-02-10 19:05:00|2518.95|2516.55|2518.21|2515.81|2520.18|2517.78|2513.52|2511.12|0
1644520200000|2022-02-10 19:10:00|2519.44|2517.04|2513.03|2510.63|2519.69|2517.29|2511.55|2509.15|0
1644520500000|2022-02-10 19:15:00|2512.29|2509.89|2503.27|2500.87|2512.78|2510.38|2503.02|2500.62|0
1644520800000|2022-02-10 19:20:00|2503.76|2501.36|2511.4|2509|2511.4|2509|2503.01|2500.61|0
1644521100000|2022-02-10 19:25:00|2510.41|2508.01|2515.52|2513.12|2518.72|2516.32|2510.34|2507.94|0
1644521400000|2022-02-10 19:30:00|2515.14|2512.74|2516.26|2513.86|2519.46|2517.06|2513.42|2511.02|0
1644521700000|2022-02-10 19:35:00|2517.24|2514.84|2517.74|2515.34|2523.66|2521.26|2513.79|2511.39|0
1644522000000|2022-02-10 19:40:00|2518.1|2515.7|2516.5|2514.1|2524.64|2522.24|2515.76|2513.36|0
1644522300000|2022-02-10 19:45:00|2516.37|2513.97|2511.57|2509.17|2522.67|2520.27|2511.57|2509.17|0
1644522600000|2022-02-10 19:50:00|2513.05|2510.65|2505.77|2503.37|2514.28|2511.88|2504.17|2501.77|0
1644522900000|2022-02-10 19:55:00|2505.41|2503.01|2505.65|2503.25|2509.6|2507.2|2502.94|2500.54|0
1644523200000|2022-02-10 20:00:00|2506.64|2504.24|2507.13|2504.73|2508.86|2506.46|2499.73|2497.33|0
1644523500000|2022-02-10 20:05:00|2507.87|2505.47|2513.29|2510.89|2514.03|2511.63|2505.9|2503.5|0
1644523800000|2022-02-10 20:10:00|2513.54|2511.14|2513.79|2511.39|2517.73|2515.33|2511.32|2508.92|0
1644524100000|2022-02-10 20:15:00|2512.55|2510.15|2508.85|2506.45|2518.97|2516.57|2507.87|2505.47|0
1644524400000|2022-02-10 20:20:00|2509.1|2506.7|2510.09|2507.69|2512.31|2509.91|2503.92|2501.52|0
1644524700000|2022-02-10 20:25:00|2509.84|2507.44|2506.44|2504.04|2513.59|2511.19|2506.44|2504.04|0
1644525000000|2022-02-10 20:30:00|2505.7|2503.3|2495.1|2492.7|2505.7|2503.3|2494.85|2492.45|0
1644525300000|2022-02-10 20:35:00|2495.34|2492.94|2498.03|2495.63|2501.23|2498.83|2492.98|2490.58|0
1644525600000|2022-02-10 20:40:00|2498.77|2496.37|2492.11|2489.71|2500.49|2498.09|2490.14|2487.74|0
1644525900000|2022-02-10 20:45:00|2491.37|2488.97|2486.19|2483.79|2492.11|2489.71|2481.51|2479.11|0
1644526200000|2022-02-10 20:50:00|2485.45|2483.05|2492.6|2490.2|2497.16|2494.76|2481.01|2478.61|0
1644526500000|2022-02-10 20:55:00|2492.35|2489.95|2499.62|2497.22|2507.15|2504.75|2492.35|2489.95|0
1644526800000|2022-02-10 21:00:00|2500.98|2498.58|2498.03|2495.63|2501.48|2499.08|2496.05|2493.65|0
1644527100000|2022-02-10 21:05:00|2498.52|2496.12|2499.75|2497.35|2501.97|2499.57|2498.02|2495.62|0
1644527400000|2022-02-10 21:10:00|2499.62|2497.22|2496.3|2493.9|2499.62|2497.22|2493.83|2491.43|0
1644527700000|2022-02-10 21:15:00|2496|2493.2|2492.42|2489.62|2496.25|2493.45|2491.81|2489.01|0
1644528000000|2022-02-10 21:20:00|2492.31|2489.51|2489.84|2487.04|2492.31|2489.51|2488.85|2486.05|0
1644528300000|2022-02-10 21:25:00|2489.35|2486.55|2493.41|2490.61|2493.78|2490.98|2489.1|2486.3|0
1644528600000|2022-02-10 21:30:00|2494.03|2491.23|2493.78|2490.98|2496|2493.2|2492.55|2489.75|0
1644528900000|2022-02-10 21:35:00|2494.03|2491.23|2494.77|2491.97|2495.76|2492.96|2493.29|2490.49|0
1644529200000|2022-02-10 21:40:00|2495.02|2492.22|2492.55|2489.75|2495.51|2492.71|2492.3|2489.5|0
1644529500000|2022-02-10 21:45:00|2493.04|2490.24|2495.26|2492.46|2495.51|2492.71|2491.56|2488.76|0
1644529800000|2022-02-10 21:50:00|2495.38|2492.58|2496.99|2494.19|2497.23|2494.43|2494.27|2491.47|0
1644530100000|2022-02-10 21:55:00|2497.23|2494.43|2498.83|2496.03|2499.21|2496.41|2496.74|2493.94|0
1644530400000|2022-02-10 22:00:00|2498.76|2495.96|2498.46|2495.66|2498.93|2496.13|2497.41|2494.61|0
1644530700000|2022-02-10 22:05:00|2498.52|2495.72|2498.39|2495.59|2498.52|2495.72|2498.32|2495.52|0
1644531000000|2022-02-10 22:10:00|2498.28|2495.48|2498.21|2495.41|2498.28|2495.48|2498.13|2495.33|0
1644531300000|2022-02-10 22:15:00|2498.24|2495.44|2497.69|2494.89|2498.32|2495.52|2497.67|2494.87|0
1644531600000|2022-02-10 22:20:00|2497.88|2495.08|2497.66|2494.86|2497.88|2495.08|2497.6|2494.8|0
1644531900000|2022-02-10 22:25:00|2497.73|2494.93|2497.66|2494.86|2497.73|2494.93|2497.49|2494.69|0
1644532200000|2022-02-10 22:30:00|2497.62|2494.82|2497.52|2494.72|2497.77|2494.97|2496.97|2494.17|0
1644532500000|2022-02-10 22:35:00|2497.56|2494.76|2498.04|2495.24|2498.27|2495.47|2497.55|2494.75|0
1644532800000|2022-02-10 22:40:00|2498.19|2495.39|2497.9|2495.1|2498.19|2495.39|2497.79|2494.99|0
1644533100000|2022-02-10 22:45:00|2497.86|2495.06|2497.93|2495.13|2497.93|2495.13|2497.53|2494.73|0
1644533400000|2022-02-10 22:50:00|2497.97|2495.17|2497.97|2495.17|2498.21|2495.41|2497.97|2495.17|0
1644533700000|2022-02-10 22:55:00|2498.01|2495.21|2497.39|2494.59|2498.43|2495.63|2497.39|2494.59|0
1644534000000|2022-02-10 23:00:00|2498.18|2495.38|2496.73|2493.93|2499.81|2497.01|2494.27|2491.47|0
1644534300000|2022-02-10 23:05:00|2496.98|2494.18|2495.37|2492.57|2499.2|2496.4|2495.25|2492.45|0
1644534600000|2022-02-10 23:10:00|2495.86|2493.06|2498.95|2496.15|2499.32|2496.52|2495.75|2492.95|0
1644534900000|2022-02-10 23:15:00|2499.2|2496.4|2501.42|2498.62|2501.91|2499.11|2498.46|2495.66|0
1644535200000|2022-02-10 23:20:00|2501.66|2498.86|2498.95|2496.15|2501.66|2498.86|2498.7|2495.9|0
1644535500000|2022-02-10 23:25:00|2498.7|2495.9|2494.76|2491.96|2499.56|2496.76|2494.02|2491.22|0
1644535800000|2022-02-10 23:30:00|2494.51|2491.71|2491.8|2489|2495.25|2492.45|2490.81|2488.01|0
1644536100000|2022-02-10 23:35:00|2491.92|2489.12|2492.16|2489.36|2492.9|2490.1|2489.58|2486.78|0
1644536400000|2022-02-10 23:40:00|2491.8|2489|2491.06|2488.26|2492.16|2489.36|2489.33|2486.53|0
1644536700000|2022-02-10 23:45:00|2491.3|2488.5|2492.54|2489.74|2492.78|2489.98|2490.56|2487.76|0
1644537000000|2022-02-10 23:50:00|2492.41|2489.61|2490.68|2487.88|2493.28|2490.48|2490.56|2487.76|0
1644537300000|2022-02-10 23:55:00|2490.81|2488.01|2488.84|2486.04|2490.81|2488.01|2487.6|2484.8|0
1644537600000|2022-02-11 00:00:00|2489.2|2486.4|2485.5|2482.7|2489.82|2487.02|2485.5|2482.7|0
1644537900000|2022-02-11 00:05:00|2485.39|2482.59|2488.84|2486.04|2488.84|2486.04|2485.01|2482.21|0
1644538200000|2022-02-11 00:10:00|2489.08|2486.28|2486.24|2483.44|2489.08|2486.28|2486.12|2483.32|0
1644538500000|2022-02-11 00:15:00|2486.37|2483.57|2483.66|2480.86|2486.62|2483.82|2482.92|2480.12|0
1644538800000|2022-02-11 00:20:00|2483.78|2480.98|2478.97|2476.17|2484.4|2481.6|2478.23|2475.43|0
1644539100000|2022-02-11 00:25:00|2479.96|2477.16|2479.58|2476.78|2480.7|2477.9|2478.97|2476.17|0
1644539400000|2022-02-11 00:30:00|2479.22|2476.42|2481.68|2478.88|2481.93|2479.13|2479.22|2476.42|0
1644539700000|2022-02-11 00:35:00|2481.93|2479.13|2481.68|2478.88|2482.67|2479.87|2481.19|2478.39|0
1644540000000|2022-02-11 00:40:00|2481.44|2478.64|2480.45|2477.65|2483.16|2480.36|2480.45|2477.65|0
1644540300000|2022-02-11 00:45:00|2480.7|2477.9|2483.16|2480.36|2483.41|2480.61|2480.2|2477.4|0
1644540600000|2022-02-11 00:50:00|2483.41|2480.61|2480.7|2477.9|2483.65|2480.85|2480.7|2477.9|0
1644540900000|2022-02-11 00:55:00|2480.94|2478.14|2484.02|2481.22|2484.15|2481.35|2480.45|2477.65|0
1644541200000|2022-02-11 01:00:00|2483.65|2480.85|2483.28|2480.48|2483.9|2481.1|2481.19|2478.39|0
1644541500000|2022-02-11 01:05:00|2483.03|2480.23|2479.22|2476.42|2483.03|2480.23|2479.22|2476.42|0
1644541800000|2022-02-11 01:10:00|2479.33|2476.53|2479.71|2476.91|2480.2|2477.4|2477.24|2474.44|0
1644542100000|2022-02-11 01:15:00|2479.95|2477.15|2486.12|2483.32|2487.6|2484.8|2479.95|2477.15|0
1644542400000|2022-02-11 01:20:00|2486.36|2483.56|2485.5|2482.7|2487.6|2484.8|2485.38|2482.58|0
1644542700000|2022-02-11 01:25:00|2485.62|2482.82|2486.23|2483.43|2487.35|2484.55|2485.5|2482.7|0
1644543000000|2022-02-11 01:30:00|2486.12|2483.32|2488.83|2486.03|2488.83|2486.03|2484.64|2481.84|0
1644543300000|2022-02-11 01:35:00|2489.07|2486.27|2489.32|2486.52|2489.81|2487.01|2488.33|2485.53|0
1644543600000|2022-02-11 01:40:00|2489.57|2486.77|2489.68|2486.88|2491.79|2488.99|2489.57|2486.77|0
1644543900000|2022-02-11 01:45:00|2489.57|2486.77|2487.35|2484.55|2489.57|2486.77|2487.35|2484.55|0
1644544200000|2022-02-11 01:50:00|2487.22|2484.42|2488.94|2486.14|2489.81|2487.01|2487.1|2484.3|0
1644544500000|2022-02-11 01:55:00|2489.57|2486.77|2486.85|2484.05|2489.57|2486.77|2485.87|2483.07|0
1644544800000|2022-02-11 02:00:00|2486.72|2483.92|2485|2482.2|2487.59|2484.79|2485|2482.2|0
1644545100000|2022-02-11 02:05:00|2484.88|2482.08|2484.5|2481.7|2485.74|2482.94|2484.39|2481.59|0
1644545400000|2022-02-11 02:10:00|2484.39|2481.59|2481.92|2479.12|2484.88|2482.08|2480.44|2477.64|0
1644545700000|2022-02-11 02:15:00|2481.67|2478.87|2480.69|2477.89|2483.89|2481.09|2480.44|2477.64|0
1644546000000|2022-02-11 02:20:00|2480.44|2477.64|2478.83|2476.03|2482.17|2479.37|2478.83|2476.03|0
1644546300000|2022-02-11 02:25:00|2478.96|2476.16|2481.92|2479.12|2482.17|2479.37|2478.96|2476.16|0
1644546600000|2022-02-11 02:30:00|2482.17|2479.37|2480.93|2478.13|2482.17|2479.37|2479.45|2476.65|0
1644546900000|2022-02-11 02:35:00|2480.69|2477.89|2481.67|2478.87|2482.04|2479.24|2480.19|2477.39|0
1644547200000|2022-02-11 02:40:00|2481.43|2478.63|2482.41|2479.61|2482.66|2479.86|2480.69|2477.89|0
1644547500000|2022-02-11 02:45:00|2482.16|2479.36|2486.55|2483.75|2486.67|2483.87|2481.67|2478.87|0
1644547800000|2022-02-11 02:50:00|2486.43|2483.63|2486.18|2483.38|2487.04|2484.24|2485.07|2482.27|0
1644548100000|2022-02-11 02:55:00|2485.93|2483.13|2489.63|2486.83|2490.24|2487.44|2485.19|2482.39|0
1644548400000|2022-02-11 03:00:00|2489.75|2486.95|2485.93|2483.13|2490.12|2487.32|2485.69|2482.89|0
1644548700000|2022-02-11 03:05:00|2486.05|2483.25|2484.45|2481.65|2486.18|2483.38|2482.97|2480.17|0
1644549000000|2022-02-11 03:10:00|2484.7|2481.9|2483.47|2480.67|2484.7|2481.9|2482.48|2479.68|0
1644549300000|2022-02-11 03:15:00|2483.71|2480.91|2484.21|2481.41|2484.7|2481.9|2483.47|2480.67|0
1644549600000|2022-02-11 03:20:00|2484.08|2481.28|2484.21|2481.41|2486.92|2484.12|2484.08|2481.28|0
1644549900000|2022-02-11 03:25:00|2484.32|2481.52|2485.93|2483.13|2485.93|2483.13|2483.47|2480.67|0
1644550200000|2022-02-11 03:30:00|2485.8|2483|2483.34|2480.54|2485.93|2483.13|2483.22|2480.42|0
1644550500000|2022-02-11 03:35:00|2483.47|2480.67|2481.49|2478.69|2483.47|2480.67|2480.26|2477.46|0
1644550800000|2022-02-11 03:40:00|2481.61|2478.81|2481.74|2478.94|2481.99|2479.19|2481.25|2478.45|0
1644551100000|2022-02-11 03:45:00|2481.86|2479.06|2483.96|2481.16|2484.45|2481.65|2481.25|2478.45|0
1644551400000|2022-02-11 03:50:00|2484.2|2481.4|2485.19|2482.39|2487.16|2484.36|2484.2|2481.4|0
1644551700000|2022-02-11 03:55:00|2485.44|2482.64|2486.67|2483.87|2486.67|2483.87|2484.7|2481.9|0
1644552000000|2022-02-11 04:00:00|2486.91|2484.11|2484.94|2482.14|2487.16|2484.36|2484.69|2481.89|0
1644552300000|2022-02-11 04:05:00|2484.69|2481.89|2483.71|2480.91|2485.19|2482.39|2483.58|2480.78|0
1644552600000|2022-02-11 04:10:00|2483.46|2480.66|2483.46|2480.66|2483.95|2481.15|2482.72|2479.92|0
1644552900000|2022-02-11 04:15:00|2483.21|2480.41|2482.23|2479.43|2483.21|2480.41|2481.74|2478.94|0
1644553200000|2022-02-11 04:20:00|2482.47|2479.67|2481.49|2478.69|2482.47|2479.67|2481.24|2478.44|0
1644553500000|2022-02-11 04:25:00|2481.61|2478.81|2480.99|2478.19|2482.23|2479.43|2480.99|2478.19|0
1644553800000|2022-02-11 04:30:00|2480.87|2478.07|2479.16|2476.36|2482.72|2479.92|2477.54|2474.74|0
1644554100000|2022-02-11 04:35:00|2479.03|2476.23|2477.78|2474.98|2480.98|2478.18|2448.32|2445.52|0
1644554400000|2022-02-11 04:40:00|2478.02|2475.22|2473.95|2471.15|2478.52|2475.72|2472.85|2470.05|0
1644554700000|2022-02-11 04:45:00|2474.08|2471.28|2473.09|2470.29|2475.31|2472.51|2472.6|2469.8|0
1644555000000|2022-02-11 04:50:00|2472.85|2470.05|2474.32|2471.52|2475.06|2472.26|2472.35|2469.55|0
1644555300000|2022-02-11 04:55:00|2473.95|2471.15|2476.19|2473.39|2476.44|2473.64|2473.95|2471.15|0
1644555600000|2022-02-11 05:00:00|2475.97|2473.17|2474.84|2472.04|2477.18|2474.38|2473.12|2470.32|0
1644555900000|2022-02-11 05:05:00|2475.09|2472.29|2477.3|2474.5|2477.55|2474.75|2475.09|2472.29|0
1644556200000|2022-02-11 05:10:00|2477.18|2474.38|2477.06|2474.26|2477.8|2475|2475.09|2472.29|0
1644556500000|2022-02-11 05:15:00|2476.81|2474.01|2475.7|2472.9|2476.93|2474.13|2475.09|2472.29|0
1644556800000|2022-02-11 05:20:00|2475.45|2472.65|2472.63|2469.83|2475.45|2472.65|2471.89|2469.09|0
1644557100000|2022-02-11 05:25:00|2472.75|2469.95|2471.51|2468.71|2473.12|2470.32|2470.78|2467.98|0
1644557400000|2022-02-11 05:30:00|2471.4|2468.6|2469.18|2466.38|2472.74|2469.94|2468.93|2466.13|0
1644557700000|2022-02-11 05:35:00|2468.93|2466.13|2469.92|2467.12|2469.92|2467.12|2466.72|2463.92|0
1644558000000|2022-02-11 05:40:00|2470.04|2467.24|2469.54|2466.74|2471.64|2468.84|2468.44|2465.64|0
1644558300000|2022-02-11 05:45:00|2469.92|2467.12|2466.72|2463.92|2469.92|2467.12|2466.72|2463.92|0
1644558600000|2022-02-11 05:50:00|2466.96|2464.16|2466.23|2463.43|2466.96|2464.16|2465.98|2463.18|0
1644558900000|2022-02-11 05:55:00|2465.98|2463.18|2469.79|2466.99|2470.16|2467.36|2465.98|2463.18|0
1644559200000|2022-02-11 06:00:00|2469.67|2466.87|2470.03|2467.23|2470.16|2467.36|2467.7|2464.9|0
1644559500000|2022-02-11 06:05:00|2470.16|2467.36|2473.36|2470.56|2473.36|2470.56|2468.93|2466.13|0
1644559800000|2022-02-11 06:10:00|2472.87|2470.07|2472.87|2470.07|2474.34|2471.54|2472|2469.2|0
1644560100000|2022-02-11 06:15:00|2473.11|2470.31|2470.75|2467.95|2473.61|2470.81|2469.02|2466.22|0
1644560400000|2022-02-11 06:20:00|2471.24|2468.44|2470.25|2467.45|2471.24|2468.44|2469.52|2466.72|0
1644560700000|2022-02-11 06:25:00|2470.13|2467.33|2472.22|2469.42|2472.34|2469.54|2469.39|2466.59|0
1644561000000|2022-02-11 06:30:00|2471.98|2469.18|2469.76|2466.96|2472.47|2469.67|2469.76|2466.96|0
1644561300000|2022-02-11 06:35:00|2469.63|2466.83|2469.39|2466.59|2470.25|2467.45|2468.04|2465.24|0
1644561600000|2022-02-11 06:40:00|2469.27|2466.47|2471.36|2468.56|2471.48|2468.68|2466.07|2463.27|0
1644561900000|2022-02-11 06:45:00|2471.24|2468.44|2472.34|2469.54|2473.21|2470.41|2470.99|2468.19|0
1644562200000|2022-02-11 06:50:00|2472.22|2469.42|2474.68|2471.88|2474.93|2472.13|2471.97|2469.17|0
1644562500000|2022-02-11 06:55:00|2474.93|2472.13|2476.28|2473.48|2477.15|2474.35|2474.93|2472.13|0
1644562800000|2022-02-11 07:00:00|2476.41|2473.61|2479.41|2476.61|2480.84|2478.04|2476.16|2473.36|0
1644563100000|2022-02-11 07:05:00|2479.66|2476.86|2484.22|2481.42|2484.71|2481.91|2479.54|2476.74|0
1644563400000|2022-02-11 07:10:00|2484.34|2481.54|2486.44|2483.64|2487.18|2484.38|2482.99|2480.19|0
1644563700000|2022-02-11 07:15:00|2486.31|2483.51|2481.51|2478.71|2487.92|2485.12|2481.51|2478.71|0
1644564000000|2022-02-11 07:20:00|2481.76|2478.96|2484.09|2481.29|2484.09|2481.29|2478.8|2476|0
1644564300000|2022-02-11 07:25:00|2483.73|2480.93|2482|2479.2|2484.22|2481.42|2481.76|2478.96|0
1644564600000|2022-02-11 07:30:00|2482.25|2479.45|2482|2479.2|2485.2|2482.4|2481.51|2478.71|0
1644564900000|2022-02-11 07:35:00|2481.51|2478.71|2486.44|2483.64|2486.68|2483.88|2481.26|2478.46|0
1644565200000|2022-02-11 07:40:00|2486.19|2483.39|2484.58|2481.78|2487.17|2484.37|2483.73|2480.93|0
1644565500000|2022-02-11 07:45:00|2484.46|2481.66|2484.71|2481.91|2486.43|2483.63|2483.48|2480.68|0
1644565800000|2022-02-11 07:50:00|2484.58|2481.78|2484.96|2482.16|2486.68|2483.88|2484.58|2481.78|0
1644566100000|2022-02-11 07:55:00|2485.07|2482.27|2485.69|2482.89|2486.68|2483.88|2484.96|2482.16|0
1644566400000|2022-02-11 08:00:00|2486.68|2483.88|2489.14|2486.34|2489.88|2487.08|2482.49|2479.69|0
1644566700000|2022-02-11 08:05:00|2488.45|2486.05|2495.96|2493.56|2495.96|2493.56|2488.45|2486.05|0
1644567000000|2022-02-11 08:10:00|2496.21|2493.81|2496.45|2494.05|2499.41|2497.01|2495.22|2492.82|0
1644567300000|2022-02-11 08:15:00|2496.7|2494.3|2495.71|2493.31|2498.42|2496.02|2493.37|2490.97|0
1644567600000|2022-02-11 08:20:00|2494.84|2492.44|2491.77|2489.37|2495.58|2493.18|2490.29|2487.89|0
1644567900000|2022-02-11 08:25:00|2491.89|2489.49|2492.02|2489.62|2492.38|2489.98|2489.55|2487.15|0
1644568200000|2022-02-11 08:30:00|2492.26|2489.86|2490.54|2488.14|2495.96|2493.56|2490.29|2487.89|0
1644568500000|2022-02-11 08:35:00|2490.29|2487.89|2481.42|2479.02|2491.39|2488.99|2481.42|2479.02|0
1644568800000|2022-02-11 08:40:00|2481.67|2479.27|2483.74|2481.34|2486.59|2484.19|2480.93|2478.53|0
1644569100000|2022-02-11 08:45:00|2483.24|2480.84|2485.21|2482.81|2487.18|2484.78|2482.75|2480.35|0
1644569400000|2022-02-11 08:50:00|2485.95|2483.55|2485.21|2482.81|2488.66|2486.26|2484.72|2482.32|0
1644569700000|2022-02-11 08:55:00|2485.33|2482.93|2481.14|2478.74|2487.79|2485.39|2480.65|2478.25|0
1644570000000|2022-02-11 09:00:00|2481.02|2478.62|2484.96|2482.56|2485.58|2483.18|2480.78|2478.38|0
1644570300000|2022-02-11 09:05:00|2484.72|2482.32|2488.17|2485.77|2488.29|2485.89|2482.13|2479.73|0
1644570600000|2022-02-11 09:10:00|2488.41|2486.01|2488.41|2486.01|2488.66|2486.26|2484.96|2482.56|0
1644570900000|2022-02-11 09:15:00|2487.92|2485.52|2490.14|2487.74|2491.86|2489.46|2487.67|2485.27|0
1644571200000|2022-02-11 09:20:00|2489.89|2487.49|2486.07|2483.67|2490.01|2487.61|2486.07|2483.67|0
1644571500000|2022-02-11 09:25:00|2486.69|2484.29|2486.69|2484.29|2487.54|2485.14|2485.21|2482.81|0
1644571800000|2022-02-11 09:30:00|2486.44|2484.04|2481.27|2478.87|2486.69|2484.29|2481.27|2478.87|0
1644572100000|2022-02-11 09:35:00|2481.51|2479.11|2481.76|2479.36|2482.01|2479.61|2479.05|2476.65|0
1644572400000|2022-02-11 09:40:00|2481.51|2479.11|2480.89|2478.49|2481.51|2479.11|2478.06|2475.66|0
1644572700000|2022-02-11 09:45:00|2481.02|2478.62|2480.53|2478.13|2483.24|2480.84|2480.28|2477.88|0
1644573000000|2022-02-11 09:50:00|2481.02|2478.62|2479.79|2477.39|2481.76|2479.36|2477.57|2475.17|0
1644573300000|2022-02-11 09:55:00|2480.77|2478.37|2481.63|2479.23|2482.25|2479.85|2480.03|2477.63|0
1644573600000|2022-02-11 10:00:00|2481.51|2479.11|2484.47|2482.07|2484.71|2482.31|2481.02|2478.62|0
1644573900000|2022-02-11 10:05:00|2484.09|2481.69|2483.48|2481.08|2484.71|2482.31|2482.49|2480.09|0
1644574200000|2022-02-11 10:10:00|2483.73|2481.33|2481.76|2479.36|2484.46|2482.06|2481.76|2479.36|0
1644574500000|2022-02-11 10:15:00|2482|2479.6|2482.49|2480.09|2484.46|2482.06|2482|2479.6|0
1644574800000|2022-02-11 10:20:00|2482.74|2480.34|2484.34|2481.94|2484.96|2482.56|2482.74|2480.34|0
1644575100000|2022-02-11 10:25:00|2484.22|2481.82|2484.33|2481.93|2484.71|2482.31|2482.61|2480.21|0
1644575400000|2022-02-11 10:30:00|2484.46|2482.06|2484.46|2482.06|2484.96|2482.56|2482.49|2480.09|0
1644575700000|2022-02-11 10:35:00|2484.71|2482.31|2484.71|2482.31|2484.95|2482.55|2483.72|2481.32|0
1644576000000|2022-02-11 10:40:00|2484.95|2482.55|2485.2|2482.8|2487.66|2485.26|2484.22|2481.82|0
1644576300000|2022-02-11 10:45:00|2485.56|2483.16|2484.95|2482.55|2487.42|2485.02|2483.97|2481.57|0
1644576600000|2022-02-11 10:50:00|2485.69|2483.29|2487.42|2485.02|2487.91|2485.51|2485.69|2483.29|0
1644576900000|2022-02-11 10:55:00|2487.66|2485.26|2488.15|2485.75|2489.63|2487.23|2486.92|2484.52|0
1644577200000|2022-02-11 11:00:00|2488.4|2486|2484.71|2482.31|2488.4|2486|2484.46|2482.06|0
1644577500000|2022-02-11 11:05:00|2484.95|2482.55|2482.98|2480.58|2486.18|2483.78|2482.85|2480.45|0
1644577800000|2022-02-11 11:10:00|2483.23|2480.83|2483.47|2481.07|2485.2|2482.8|2482.24|2479.84|0
1644578100000|2022-02-11 11:15:00|2483.97|2481.57|2482.73|2480.33|2486.43|2484.03|2481.99|2479.59|0
1644578400000|2022-02-11 11:20:00|2482.85|2480.45|2482.98|2480.58|2483.96|2481.56|2481.99|2479.59|0
1644578700000|2022-02-11 11:25:00|2483.1|2480.7|2483.84|2481.44|2484.21|2481.81|2479.53|2477.13|0
1644579000000|2022-02-11 11:30:00|2483.59|2481.19|2482.11|2479.71|2484.21|2481.81|2481.86|2479.46|0
1644579300000|2022-02-11 11:35:00|2481.99|2479.59|2484.33|2481.93|2485.19|2482.79|2481.13|2478.73|0
1644579600000|2022-02-11 11:40:00|2484.21|2481.81|2482.98|2480.58|2486.43|2484.03|2482.98|2480.58|0
1644579900000|2022-02-11 11:45:00|2482.48|2480.08|2481.5|2479.1|2483.59|2481.19|2481.5|2479.1|0
1644580200000|2022-02-11 11:50:00|2482.48|2480.08|2482.11|2479.71|2483.47|2481.07|2480.76|2478.36|0
1644580500000|2022-02-11 11:55:00|2481.99|2479.59|2483.47|2481.07|2483.71|2481.31|2481.74|2479.34|0
1644580800000|2022-02-11 12:00:00|2483.96|2481.56|2484.45|2482.05|2487.16|2484.76|2483.47|2481.07|0
1644581100000|2022-02-11 12:05:00|2484.7|2482.3|2489.13|2486.73|2490.36|2487.96|2483.96|2481.56|0
1644581400000|2022-02-11 12:10:00|2488.64|2486.24|2495.29|2492.89|2495.78|2493.38|2488.64|2486.24|0
1644581700000|2022-02-11 12:15:00|2495.78|2493.38|2494.8|2492.4|2497.26|2494.86|2493.81|2491.41|0
1644582000000|2022-02-11 12:20:00|2495.04|2492.64|2496.52|2494.12|2498.37|2495.97|2495.04|2492.64|0
1644582300000|2022-02-11 12:25:00|2496.39|2493.99|2504.03|2501.63|2504.65|2502.25|2496.39|2493.99|0
1644582600000|2022-02-11 12:30:00|2503.42|2501.02|2503.01|2500.61|2507.2|2504.8|2502.93|2500.53|0
1644582900000|2022-02-11 12:35:00|2502.76|2500.36|2502.39|2499.99|2503.75|2501.35|2501.78|2499.38|0
1644583200000|2022-02-11 12:40:00|2502.27|2499.87|2498.57|2496.17|2503.5|2501.1|2498.33|2495.93|0
1644583500000|2022-02-11 12:45:00|2498.82|2496.42|2497.83|2495.43|2498.82|2496.42|2496.6|2494.2|0
1644583800000|2022-02-11 12:50:00|2498.08|2495.68|2496.6|2494.2|2498.08|2495.68|2495.86|2493.46|0
1644584100000|2022-02-11 12:55:00|2496.36|2493.96|2497.83|2495.43|2498.57|2496.17|2496.11|2493.71|0
1644584400000|2022-02-11 13:00:00|2497.59|2495.19|2496.82|2494.42|2497.95|2495.55|2494.35|2491.95|0
1644584700000|2022-02-11 13:05:00|2497.06|2494.66|2499.4|2497|2501.37|2498.97|2496.44|2494.04|0
1644585000000|2022-02-11 13:10:00|2499.15|2496.75|2503.84|2501.44|2503.84|2501.44|2499.15|2496.75|0
1644585300000|2022-02-11 13:15:00|2503.71|2501.31|2506.55|2504.15|2507.04|2504.64|2502.36|2499.96|0
1644585600000|2022-02-11 13:20:00|2506.05|2503.65|2506.79|2504.39|2509.01|2506.61|2505.56|2503.16|0
1644585900000|2022-02-11 13:25:00|2506.55|2504.15|2505.31|2502.91|2506.79|2504.39|2504.33|2501.93|0
1644586200000|2022-02-11 13:30:00|2505.07|2502.67|2507.81|2505.41|2508.05|2505.65|2505.07|2502.67|0
1644586500000|2022-02-11 13:35:00|2508.05|2505.65|2509.04|2506.64|2509.53|2507.13|2508.05|2505.65|0
1644586800000|2022-02-11 13:40:00|2508.79|2506.39|2511.26|2508.86|2514.71|2512.31|2508.79|2506.39|0
1644587100000|2022-02-11 13:45:00|2511.01|2508.61|2514.46|2512.06|2514.46|2512.06|2509.78|2507.38|0
1644587400000|2022-02-11 13:50:00|2514.21|2511.81|2514.95|2512.55|2516.19|2513.79|2512.49|2510.09|0
1644587700000|2022-02-11 13:55:00|2514.71|2512.31|2512.73|2510.33|2514.95|2512.55|2512.49|2510.09|0
1644588000000|2022-02-11 14:00:00|2512.49|2510.09|2516.18|2513.78|2516.18|2513.78|2512.49|2510.09|0
1644588300000|2022-02-11 14:05:00|2514.95|2512.55|2510.27|2507.87|2514.95|2512.55|2510.27|2507.87|0
1644588600000|2022-02-11 14:10:00|2510.39|2507.99|2508.79|2506.39|2511.75|2509.35|2508.05|2505.65|0
1644588900000|2022-02-11 14:15:00|2509.28|2506.88|2507.8|2505.4|2509.4|2507|2507.56|2505.16|0
1644589200000|2022-02-11 14:20:00|2507.56|2505.16|2505.83|2503.43|2508.3|2505.9|2504.6|2502.2|0
1644589500000|2022-02-11 14:25:00|2506.08|2503.68|2508.29|2505.89|2508.29|2505.89|2506.08|2503.68|0
1644589800000|2022-02-11 14:30:00|2507.55|2505.15|2508.05|2505.65|2516.92|2514.52|2507.55|2505.15|0
1644590100000|2022-02-11 14:35:00|2506.32|2503.92|2508.29|2505.89|2512.24|2509.84|2502.87|2500.47|0
1644590400000|2022-02-11 14:40:00|2509.03|2506.63|2508.79|2506.39|2511|2508.6|2504.84|2502.44|0
1644590700000|2022-02-11 14:45:00|2509.03|2506.63|2524.31|2521.91|2528.51|2526.11|2509.03|2506.63|0
1644591000000|2022-02-11 14:50:00|2524.81|2522.41|2521.36|2518.96|2527.52|2525.12|2519.63|2517.23|0
1644591300000|2022-02-11 14:55:00|2521.23|2518.83|2505.94|2503.54|2522.84|2520.44|2502.87|2500.47|0
1644591600000|2022-02-11 15:00:00|2507.06|2504.66|2513.71|2511.31|2515.44|2513.04|2505.58|2503.18|0
1644591900000|2022-02-11 15:05:00|2514.08|2511.68|2514.94|2512.54|2521.6|2519.2|2512.23|2509.83|0
1644592200000|2022-02-11 15:10:00|2514.45|2512.05|2504.84|2502.44|2515.93|2513.53|2499.42|2497.02|0
1644592500000|2022-02-11 15:15:00|2504.59|2502.19|2504.84|2502.44|2506.07|2503.67|2497.45|2495.05|0
1644592800000|2022-02-11 15:20:00|2505.2|2502.8|2511.25|2508.85|2512.48|2510.08|2505.2|2502.8|0
1644593100000|2022-02-11 15:25:00|2510.75|2508.35|2512.6|2510.2|2515.68|2513.28|2509.27|2506.87|0
1644593400000|2022-02-11 15:30:00|2511.25|2508.85|2509.03|2506.63|2519.13|2516.73|2507.05|2504.65|0
1644593700000|2022-02-11 15:35:00|2509.27|2506.87|2515.43|2513.03|2516.67|2514.27|2504.34|2501.94|0
1644594000000|2022-02-11 15:40:00|2515.8|2513.4|2513.22|2510.82|2517.9|2515.5|2512.72|2510.32|0
1644594300000|2022-02-11 15:45:00|2513.71|2511.31|2509.52|2507.12|2516.67|2514.27|2509.27|2506.87|0
1644594600000|2022-02-11 15:50:00|2510.01|2507.61|2507.3|2504.9|2512.48|2510.08|2503.11|2500.71|0
1644594900000|2022-02-11 15:55:00|2507.05|2504.65|2504.09|2501.69|2508.65|2506.25|2500.89|2498.49|0
1644595200000|2022-02-11 16:00:00|2503.11|2500.71|2514.69|2512.29|2515.19|2512.79|2502.37|2499.97|0
1644595500000|2022-02-11 16:05:00|2514.2|2511.8|2499.16|2496.76|2514.2|2511.8|2499.16|2496.76|0
1644595800000|2022-02-11 16:10:00|2499.66|2497.26|2499.16|2496.76|2501.88|2499.48|2496.7|2494.3|0
1644596100000|2022-02-11 16:15:00|2498.79|2496.39|2496.45|2494.05|2499.66|2497.26|2492.51|2490.11|0
1644596400000|2022-02-11 16:20:00|2497.44|2495.04|2501.13|2498.73|2501.87|2499.47|2497.19|2494.79|0
1644596700000|2022-02-11 16:25:00|2500.89|2498.49|2496.21|2493.81|2501.63|2499.23|2493.5|2491.1|0
1644597000000|2022-02-11 16:30:00|2495.47|2493.07|2490.78|2488.38|2499.66|2497.26|2490.78|2488.38|0
1644597300000|2022-02-11 16:35:00|2491.03|2488.63|2486.84|2484.44|2493.25|2490.85|2484.62|2482.22|0
1644597600000|2022-02-11 16:40:00|2486.71|2484.31|2485.27|2482.87|2488.32|2485.92|2482.56|2480.16|0
1644597900000|2022-02-11 16:45:00|2485.52|2483.12|2489.21|2486.81|2491.68|2489.28|2483.79|2481.39|0
1644598200000|2022-02-11 16:50:00|2488.97|2486.57|2488.72|2486.32|2491.92|2489.52|2484.78|2482.38|0
1644598500000|2022-02-11 16:55:00|2488.97|2486.57|2493.4|2491|2496.36|2493.96|2488.97|2486.57|0
1644598800000|2022-02-11 17:00:00|2492.66|2490.26|2494.63|2492.23|2496.11|2493.71|2489.7|2487.3|0
1644599100000|2022-02-11 17:05:00|2494.14|2491.74|2492.91|2490.51|2494.63|2492.23|2490.44|2488.04|0
1644599400000|2022-02-11 17:10:00|2493.65|2491.25|2496.85|2494.45|2500.3|2497.9|2492.41|2490.01|0
1644599700000|2022-02-11 17:15:00|2497.34|2494.94|2489.7|2487.3|2497.34|2494.94|2487.98|2485.58|0
1644600000000|2022-02-11 17:20:00|2489.95|2487.55|2488.22|2485.82|2490.44|2488.04|2486.75|2484.35|0
1644600300000|2022-02-11 17:25:00|2487.98|2485.58|2492.91|2490.51|2494.38|2491.98|2487.48|2485.08|0
1644600600000|2022-02-11 17:30:00|2493.15|2490.75|2494.14|2491.74|2496.72|2494.32|2491.43|2489.03|0
1644600900000|2022-02-11 17:35:00|2494.63|2492.23|2492.66|2490.26|2496.35|2493.95|2490.69|2488.29|0
1644601200000|2022-02-11 17:40:00|2493.4|2491|2489.95|2487.55|2494.38|2491.98|2489.45|2487.05|0
1644601500000|2022-02-11 17:45:00|2490.19|2487.79|2486.5|2484.1|2490.19|2487.79|2485.26|2482.86|0
1644601800000|2022-02-11 17:50:00|2486.74|2484.34|2479.11|2476.71|2486.99|2484.59|2478.37|2475.97|0
1644602100000|2022-02-11 17:55:00|2479.35|2476.95|2481.04|2478.64|2482.06|2479.66|2479.11|2476.71|0
1644602400000|2022-02-11 18:00:00|2480.79|2478.39|2479.8|2477.4|2483.75|2481.35|2478.82|2476.42|0
1644602700000|2022-02-11 18:05:00|2480.3|2477.9|2489.41|2487.01|2490.89|2488.49|2479.07|2476.67|0
1644603000000|2022-02-11 18:10:00|2489.17|2486.77|2483.86|2481.46|2489.17|2486.77|2482.88|2480.48|0
1644603300000|2022-02-11 18:15:00|2484.11|2481.71|2484.6|2482.2|2484.6|2482.2|2478.69|2476.29|0
1644603600000|2022-02-11 18:20:00|2484.36|2481.96|2482.14|2479.74|2484.85|2482.45|2481.15|2478.75|0
1644603900000|2022-02-11 18:25:00|2482.38|2479.98|2471.3|2468.9|2482.38|2479.98|2471.3|2468.9|0
1644604200000|2022-02-11 18:30:00|2471.55|2469.15|2462.51|2460.11|2471.79|2469.39|2460.79|2458.39|0
1644604500000|2022-02-11 18:35:00|2462.02|2459.62|2443.88|2441.48|2462.02|2459.62|2443.88|2441.48|0
1644604800000|2022-02-11 18:40:00|2443.75|2441.35|2441.78|2439.38|2450.52|2448.12|2438.46|2436.06|0
1644605100000|2022-02-11 18:45:00|2440.68|2438.28|2437.12|2433.76|2440.68|2438.28|2425.53|2422.41|0
1644605400000|2022-02-11 18:50:00|2438.47|2435.11|2444.75|2441.39|2445.11|2441.75|2430.47|2427.11|0
1644605700000|2022-02-11 18:55:00|2443.51|2440.15|2432.94|2430.06|2443.51|2440.15|2432.69|2429.33|0
1644606000000|2022-02-11 19:00:00|2432.45|2429.57|2430.72|2427.84|2440.32|2437.44|2420.39|2417.51|0
1644606300000|2022-02-11 19:05:00|2432.81|2429.93|2431.46|2428.58|2441.06|2438.18|2422.36|2419.48|0
1644606600000|2022-02-11 19:10:00|2432.2|2429.32|2437.37|2434.49|2439.09|2436.21|2427.28|2424.4|0
1644606900000|2022-02-11 19:15:00|2438.47|2435.59|2447.82|2444.7|2452.87|2449.99|2437.12|2434.24|0
1644607200000|2022-02-11 19:20:00|2446.59|2443.47|2439.95|2436.83|2451.27|2448.15|2439.45|2436.33|0
1644607500000|2022-02-11 19:25:00|2438.72|2435.6|2426.68|2423.56|2440.19|2437.07|2424.72|2421.6|0
1644607800000|2022-02-11 19:30:00|2427.42|2424.3|2441.44|2438.32|2445.38|2442.26|2424.83|2421.71|0
1644608100000|2022-02-11 19:35:00|2441.94|2438.82|2434.19|2431.31|2441.94|2438.82|2433.45|2430.57|0
1644608400000|2022-02-11 19:40:00|2433.94|2431.06|2425.97|2423.57|2436.54|2433.66|2425.72|2423.32|0
1644608700000|2022-02-11 19:45:00|2426.46|2424.06|2420.56|2418.16|2428.92|2426.52|2419.08|2416.68|0
1644609000000|2022-02-11 19:50:00|2420.18|2417.78|2416.69|2413.33|2420.18|2417.78|2410.46|2407.1|0
1644609300000|2022-02-11 19:55:00|2417.42|2414.06|2424.73|2421.37|2425.71|2422.35|2417.22|2413.86|0
1644609600000|2022-02-11 20:00:00|2423.62|2420.26|2438.99|2435.63|2442.44|2439.08|2423.01|2419.65|0
1644609900000|2022-02-11 20:05:00|2438.25|2434.89|2427.05|2423.69|2440.83|2437.47|2425.82|2422.46|0
1644610200000|2022-02-11 20:10:00|2427.78|2424.42|2425.32|2421.96|2429.5|2426.14|2421.63|2418.27|0
1644610500000|2022-02-11 20:15:00|2424.83|2421.47|2419.18|2416.3|2435.16|2431.8|2418.2|2415.32|0
1644610800000|2022-02-11 20:20:00|2419.92|2417.04|2418.2|2415.32|2424.34|2421.46|2415.49|2412.61|0
1644611100000|2022-02-11 20:25:00|2418.93|2416.05|2427.54|2424.66|2427.79|2424.91|2417.46|2414.58|0
1644611400000|2022-02-11 20:30:00|2426.31|2423.43|2425.33|2422.45|2427.79|2424.91|2414.26|2411.38|0
1644611700000|2022-02-11 20:35:00|2424.34|2421.46|2416.47|2413.59|2426.18|2423.3|2415.73|2412.85|0
1644612000000|2022-02-11 20:40:00|2417.21|2414.33|2415|2412.12|2418.93|2416.05|2404.92|2402.04|0
1644612300000|2022-02-11 20:45:00|2415.49|2412.61|2432.95|2430.07|2433.93|2431.05|2414.75|2411.87|0
1644612600000|2022-02-11 20:50:00|2430.24|2427.36|2425.47|2422.59|2434.43|2431.55|2423.5|2420.62|0
1644612900000|2022-02-11 20:55:00|2425.96|2423.08|2419.34|2416.46|2439.27|2436.39|2418.84|2415.96|0
1644613200000|2022-02-11 21:00:00|2418.6|2415.72|2420.57|2417.69|2421.8|2418.92|2413.92|2411.04|0
1644613500000|2022-02-11 21:05:00|2420.07|2417.19|2420.32|2417.44|2422.04|2419.16|2417.12|2414.24|0
1644613800000|2022-02-11 21:10:00|2420.57|2417.69|2423.52|2420.64|2424.01|2421.13|2420.07|2417.19|0
1644825900000|2022-02-14 08:05:00|2419.7|2417.3|2425.98|2423.58|2427.71|2425.31|2417.24|2414.84|0
1644826200000|2022-02-14 08:10:00|2426.48|2424.08|2418.1|2414.74|2426.48|2424.08|2414.41|2411.05|0
1644826500000|2022-02-14 08:15:00|2417.72|2414.36|2415.58|2412.22|2417.72|2414.36|2410.72|2407.36|0
1644826800000|2022-02-14 08:20:00|2415.46|2412.1|2402.19|2398.83|2415.46|2412.1|2402.19|2398.83|0
1644827100000|2022-02-14 08:25:00|2402.3|2398.94|2390.87|2387.03|2402.3|2398.94|2390.87|2387.03|0
1644827400000|2022-02-14 08:30:00|2392.1|2388.26|2389.64|2385.8|2396.28|2392.44|2387.92|2384.08|0
1644827700000|2022-02-14 08:35:00|2389.15|2385.31|2385.17|2381.33|2395.05|2391.21|2385.17|2381.33|0
1644828000000|2022-02-14 08:40:00|2386.03|2382.19|2395.61|2391.77|2396.22|2392.38|2386.03|2382.19|0
1644828300000|2022-02-14 08:45:00|2395.98|2392.14|2390.08|2386.24|2397.7|2393.86|2389.83|2385.99|0
1644828600000|2022-02-14 08:50:00|2390.32|2386.48|2384.8|2380.96|2394.75|2390.91|2384.31|2380.47|0
1644828900000|2022-02-14 08:55:00|2385.05|2381.21|2382.22|2378.38|2389.59|2385.75|2378.91|2375.07|0
1644829200000|2022-02-14 09:00:00|2381.85|2378.01|2377.55|2373.71|2383.08|2379.24|2374.73|2370.89|0
1644829500000|2022-02-14 09:05:00|2377.68|2373.84|2381.85|2378.01|2382.71|2378.87|2373.87|2370.03|0
1644829800000|2022-02-14 09:10:00|2382.22|2378.38|2376.57|2372.73|2383.2|2379.36|2372.89|2369.05|0
1644830100000|2022-02-14 09:15:00|2377.55|2373.71|2385.53|2381.69|2387.87|2384.03|2376.57|2372.73|0
1644830400000|2022-02-14 09:20:00|2385.41|2381.57|2390.2|2386.36|2392.29|2388.45|2385.17|2381.33|0
1644830700000|2022-02-14 09:25:00|2390.33|2386.49|2387.5|2383.66|2393.03|2389.19|2387|2383.16|0
1644831000000|2022-02-14 09:30:00|2387.38|2383.54|2386.15|2382.31|2391.31|2387.47|2383.69|2379.85|0
1644831300000|2022-02-14 09:35:00|2385.66|2381.82|2382.46|2378.62|2388.36|2384.52|2380.74|2376.9|0
1644831600000|2022-02-14 09:40:00|2381.73|2377.89|2378.53|2374.69|2382.95|2379.11|2378.53|2374.69|0
1644831900000|2022-02-14 09:45:00|2378.29|2374.45|2379.14|2375.3|2383.44|2379.6|2378.04|2374.2|0
1644832200000|2022-02-14 09:50:00|2379.76|2375.92|2379.02|2375.18|2380.99|2377.15|2375.95|2372.11|0
1644832500000|2022-02-14 09:55:00|2379.51|2375.67|2378.34|2374.5|2379.88|2376.04|2376.32|2372.48|0
1644832800000|2022-02-14 10:00:00|2379.07|2375.23|2377.72|2373.88|2379.07|2375.23|2369.02|2365.18|0
1644833100000|2022-02-14 10:05:00|2377.6|2373.76|2384.47|2380.63|2384.47|2380.63|2376.74|2372.9|0
1644833400000|2022-02-14 10:10:00|2383.98|2380.14|2385.69|2381.85|2385.69|2381.85|2381.64|2377.8|0
1644833700000|2022-02-14 10:15:00|2385.94|2382.1|2382.62|2378.78|2386.92|2383.08|2380.05|2376.21|0
1644834000000|2022-02-14 10:20:00|2382.87|2379.03|2386.92|2383.08|2387.65|2383.81|2381.03|2377.19|0
1644834300000|2022-02-14 10:25:00|2387.16|2383.32|2386.3|2382.46|2389.62|2385.78|2382.87|2379.03|0
1644834600000|2022-02-14 10:30:00|2386.05|2382.21|2383.36|2379.52|2386.92|2383.08|2383.24|2379.4|0
1644834900000|2022-02-14 10:35:00|2383.97|2380.13|2389.12|2385.28|2390.35|2386.51|2382.37|2378.53|0
1644835200000|2022-02-14 10:40:00|2389|2385.16|2385.56|2381.72|2390.47|2386.63|2384.83|2380.99|0
1644835500000|2022-02-14 10:45:00|2385.44|2381.6|2395.25|2391.41|2395.74|2391.9|2385.44|2381.6|0
1644835800000|2022-02-14 10:50:00|2395.74|2391.9|2390.77|2386.93|2397.46|2393.62|2390.77|2386.93|0
1644836100000|2022-02-14 10:55:00|2390.64|2386.8|2389.3|2385.46|2392.12|2388.28|2388.32|2384.48|0
1644836400000|2022-02-14 11:00:00|2388.93|2385.09|2385.62|2381.78|2389.42|2385.58|2383.9|2380.06|0
1644836700000|2022-02-14 11:05:00|2385.73|2381.89|2385.24|2381.4|2385.73|2381.89|2383.28|2379.44|0
1644837000000|2022-02-14 11:10:00|2386.35|2382.51|2384.51|2380.67|2388.56|2384.72|2382.43|2378.59|0
1644837300000|2022-02-14 11:15:00|2384.26|2380.42|2386.6|2382.76|2387.58|2383.74|2383.9|2380.06|0
1644837600000|2022-02-14 11:20:00|2386.35|2382.51|2387.09|2383.25|2389.17|2385.33|2384.51|2380.67|0
1644837900000|2022-02-14 11:25:00|2386.96|2383.12|2389.9|2386.06|2392.48|2388.64|2385|2381.16|0
1644838200000|2022-02-14 11:30:00|2389.78|2385.94|2388.31|2384.47|2391.75|2387.91|2385.86|2382.02|0
1644838500000|2022-02-14 11:35:00|2388.56|2384.72|2391.62|2387.78|2392.73|2388.89|2386.71|2382.87|0
1644838800000|2022-02-14 11:40:00|2391.13|2387.29|2392.24|2388.4|2392.48|2388.64|2390.03|2386.19|0
1644839100000|2022-02-14 11:45:00|2392.11|2388.27|2390.76|2386.92|2392.11|2388.27|2388.31|2384.47|0
1644839400000|2022-02-14 11:50:00|2390.03|2386.19|2394.44|2390.6|2394.69|2390.85|2389.54|2385.7|0
1644839700000|2022-02-14 11:55:00|2394.56|2390.72|2391.01|2387.17|2395.42|2391.58|2390.76|2386.92|0
1644840000000|2022-02-14 12:00:00|2392.35|2388.51|2386.84|2383|2392.97|2389.13|2385.12|2381.28|0
1644840300000|2022-02-14 12:05:00|2386.95|2383.11|2385.97|2382.13|2389.29|2385.45|2384.14|2380.3|0
1644840600000|2022-02-14 12:10:00|2386.1|2382.26|2383.15|2379.31|2386.59|2382.75|2381.44|2377.6|0
1644840900000|2022-02-14 12:15:00|2382.91|2379.07|2383.89|2380.05|2385.36|2381.52|2382.17|2378.33|0
1644841200000|2022-02-14 12:20:00|2383.52|2379.68|2386.83|2382.99|2387.93|2384.09|2382.17|2378.33|0
1644841500000|2022-02-14 12:25:00|2387.08|2383.24|2390.14|2386.3|2390.27|2386.43|2384.62|2380.78|0
1644841800000|2022-02-14 12:30:00|2390.27|2386.43|2389.53|2385.69|2394.19|2390.35|2389.29|2385.45|0
1644842100000|2022-02-14 12:35:00|2389.78|2385.94|2408.43|2404.59|2409.41|2405.57|2388.55|2384.71|0
1644842400000|2022-02-14 12:40:00|2409.28|2405.44|2416.42|2412.58|2421.47|2417.63|2407.94|2404.1|0
1644842700000|2022-02-14 12:45:00|2417.77|2413.93|2423.6|2419.76|2432.44|2428.6|2416.54|2412.7|0
1644843000000|2022-02-14 12:50:00|2422.61|2418.77|2419.18|2415.34|2425.8|2421.96|2416.48|2412.64|0
1644843300000|2022-02-14 12:55:00|2419.42|2415.58|2421.63|2417.79|2426.79|2422.95|2419.42|2415.58|0
1644843600000|2022-02-14 13:00:00|2421.88|2418.04|2425.31|2421.47|2429.98|2426.14|2421.88|2418.04|0
1644843900000|2022-02-14 13:05:00|2425.07|2421.23|2429.74|2426.38|2429.85|2426.49|2424.09|2420.73|0
1644844200000|2022-02-14 13:10:00|2429.25|2425.89|2418.93|2415.57|2429.25|2425.89|2418.69|2415.33|0
1644844500000|2022-02-14 13:15:00|2419.42|2416.06|2420.9|2417.54|2422|2418.64|2418.44|2415.08|0
1644844800000|2022-02-14 13:20:00|2420.65|2417.29|2426.41|2423.05|2426.79|2423.43|2419.42|2416.06|0
1644845100000|2022-02-14 13:25:00|2425.81|2422.45|2427.77|2424.41|2428.02|2424.66|2424.33|2420.97|0
1644845400000|2022-02-14 13:30:00|2427.28|2423.92|2417.57|2414.21|2428.02|2424.66|2417.57|2414.21|0
1644845700000|2022-02-14 13:35:00|2417.82|2414.46|2419.91|2416.55|2421.38|2418.02|2415.49|2412.13|0
1644846000000|2022-02-14 13:40:00|2420.4|2417.04|2408.98|2405.62|2420.65|2417.29|2408.62|2405.26|0
1644846300000|2022-02-14 13:45:00|2408.62|2405.26|2404.94|2401.58|2412.17|2408.81|2404.94|2401.58|0
1644846600000|2022-02-14 13:50:00|2405.18|2401.82|2415.49|2412.13|2415.98|2412.62|2405.18|2401.82|0
1644846900000|2022-02-14 13:55:00|2415.74|2412.38|2410.83|2407.47|2419.91|2416.55|2410.83|2407.47|0
1644847200000|2022-02-14 14:00:00|2411.07|2407.71|2415.49|2412.13|2415.73|2412.37|2408.49|2405.13|0
1644847500000|2022-02-14 14:05:00|2415|2411.64|2416.34|2412.98|2417.94|2414.58|2414.51|2411.15|0
1644847800000|2022-02-14 14:10:00|2416.72|2413.36|2423.84|2420.48|2424.33|2420.97|2416.22|2412.86|0
1644848100000|2022-02-14 14:15:00|2423.59|2420.23|2421.5|2418.14|2424.57|2421.21|2420.15|2416.79|0
1644848400000|2022-02-14 14:20:00|2421.62|2418.26|2420.15|2416.79|2422.48|2419.12|2418.92|2415.56|0
1644848700000|2022-02-14 14:25:00|2418.68|2415.32|2415.98|2412.62|2419.17|2415.81|2415.49|2412.13|0
1644849000000|2022-02-14 14:30:00|2416.22|2412.86|2417.2|2413.84|2426.53|2423.17|2408.61|2405.25|0
1644849300000|2022-02-14 14:35:00|2418.19|2414.83|2416.47|2413.11|2422.48|2419.12|2414.5|2411.14|0
1644849600000|2022-02-14 14:40:00|2416.34|2412.98|2417.45|2414.09|2427.51|2424.15|2415.24|2411.88|0
1644849900000|2022-02-14 14:45:00|2417.2|2413.84|2420.15|2416.79|2421.38|2418.02|2406.65|2403.29|0
1644850200000|2022-02-14 14:50:00|2419.9|2416.54|2427.27|2423.91|2428.86|2425.5|2417.94|2414.58|0
1644850500000|2022-02-14 14:55:00|2428|2424.64|2416.46|2413.1|2428|2424.64|2415.24|2411.88|0
1644850800000|2022-02-14 15:00:00|2417.81|2414.45|2399.76|2396.4|2417.81|2414.45|2398.55|2395.19|0
1644851100000|2022-02-14 15:05:00|2401.48|2398.12|2405.16|2401.8|2405.16|2401.8|2398.29|2394.93|0
1644851400000|2022-02-14 15:10:00|2404.18|2400.82|2410.81|2407.45|2419.89|2416.53|2404.18|2400.82|0
1644851700000|2022-02-14 15:15:00|2410.32|2406.96|2403.2|2399.84|2412.03|2408.67|2394.12|2390.76|0
1644852000000|2022-02-14 15:20:00|2403.69|2400.33|2409.67|2406.31|2412.18|2408.82|2397.69|2394.33|0
1644852300000|2022-02-14 15:25:00|2408.69|2405.33|2405.99|2402.63|2409.67|2406.31|2400.35|2396.99|0
1644852600000|2022-02-14 15:30:00|2405.75|2402.39|2396.33|2392.97|2410.16|2406.8|2391.51|2388.15|0
1644852900000|2022-02-14 15:35:00|2395.22|2391.86|2395.59|2392.23|2397.92|2394.56|2391.66|2388.3|0
1644853200000|2022-02-14 15:40:00|2396.32|2392.96|2400.99|2397.63|2403.93|2400.57|2394.61|2391.25|0
1644853500000|2022-02-14 15:45:00|2400|2396.64|2405.4|2402.04|2407.37|2404.01|2398.78|2395.42|0
1644853800000|2022-02-14 15:50:00|2405.16|2401.8|2399.98|2396.86|2407.73|2404.37|2396.54|2393.42|0
1644854100000|2022-02-14 15:55:00|2399.73|2396.61|2395.37|2392.25|2404.89|2401.77|2393.84|2390.72|0
1644854400000|2022-02-14 16:00:00|2395.87|2392.75|2402.73|2399.61|2404.2|2401.08|2393.9|2390.78|0
1644854700000|2022-02-14 16:05:00|2402.98|2399.86|2398.19|2395.07|2403.34|2400.22|2395.86|2392.74|0
1644855000000|2022-02-14 16:10:00|2398.68|2395.56|2394.64|2391.52|2400.89|2397.77|2393.9|2390.78|0
1644855300000|2022-02-14 16:15:00|2395.37|2392.25|2409.35|2406.23|2410.09|2406.97|2394.02|2390.9|0
1644855600000|2022-02-14 16:20:00|2409.11|2405.99|2410.83|2407.71|2412.3|2409.18|2405.92|2402.8|0
1644855900000|2022-02-14 16:25:00|2411.32|2408.2|2414.51|2411.39|2418.19|2415.07|2409.11|2405.99|0
1644856200000|2022-02-14 16:30:00|2415.24|2412.12|2416.93|2413.81|2418.04|2414.92|2410.19|2407.07|0
1644856500000|2022-02-14 16:35:00|2415.95|2412.83|2412.4|2409.28|2418.89|2415.77|2409.45|2406.33|0
1644856800000|2022-02-14 16:40:00|2412.64|2409.52|2414.85|2411.73|2418.16|2415.04|2412.02|2408.9|0
1644857100000|2022-02-14 16:45:00|2415.46|2412.34|2421.72|2418.6|2421.72|2418.6|2415.34|2412.22|0
1644857400000|2022-02-14 16:50:00|2422.21|2419.09|2412.64|2409.52|2422.7|2419.58|2411.78|2408.66|0
1644857700000|2022-02-14 16:55:00|2413.25|2410.13|2418.53|2415.41|2419.26|2416.14|2411.9|2408.78|0
1644858000000|2022-02-14 17:00:00|2418.28|2415.16|2418.04|2414.92|2422.57|2419.45|2415.09|2411.97|0
1644858300000|2022-02-14 17:05:00|2418.15|2415.03|2413.86|2410.74|2418.77|2415.65|2412.88|2409.76|0
1644858600000|2022-02-14 17:10:00|2414.47|2411.35|2416.56|2413.44|2418.03|2414.91|2413.62|2410.5|0
1644858900000|2022-02-14 17:15:00|2417.54|2414.42|2417.05|2413.93|2420.49|2417.37|2415.33|2412.21|0
1644859200000|2022-02-14 17:20:00|2416.81|2413.69|2419.26|2416.14|2420.73|2417.61|2416.32|2413.2|0
1644859500000|2022-02-14 17:25:00|2419.75|2416.63|2425.71|2422.59|2425.71|2422.59|2418.52|2415.4|0
1644859800000|2022-02-14 17:30:00|2425.95|2422.83|2425.95|2422.83|2431.1|2427.98|2424.84|2421.72|0
1644860100000|2022-02-14 17:35:00|2426.56|2423.44|2423.74|2420.62|2427.18|2424.06|2421.53|2418.41|0
1644860400000|2022-02-14 17:40:00|2423.5|2420.38|2427.91|2424.79|2429.88|2426.76|2423.5|2420.38|0
1644860700000|2022-02-14 17:45:00|2427.67|2424.55|2430.86|2427.74|2431.1|2427.98|2425.46|2422.34|0
1644861000000|2022-02-14 17:50:00|2430.37|2427.25|2430.61|2427.49|2431.59|2428.47|2427.42|2424.3|0
1644861300000|2022-02-14 17:55:00|2429.87|2426.75|2425.7|2422.58|2429.87|2426.75|2423.74|2420.62|0
1644861600000|2022-02-14 18:00:00|2425.95|2422.83|2426.68|2423.56|2427.91|2424.79|2422.76|2419.64|0
1644861900000|2022-02-14 18:05:00|2427.42|2424.3|2427.79|2425.39|2432.57|2429.45|2427.17|2424.05|0
1644862200000|2022-02-14 18:10:00|2427.91|2425.51|2425.09|2422.69|2429.38|2426.98|2424.6|2422.2|0
1644862500000|2022-02-14 18:15:00|2425.34|2422.94|2426.07|2423.67|2426.81|2424.41|2423.62|2421.22|0
1644862800000|2022-02-14 18:20:00|2426.93|2424.53|2415.52|2413.12|2426.93|2424.53|2414.05|2411.65|0
1644863100000|2022-02-14 18:25:00|2415.03|2412.63|2416.01|2413.61|2417.48|2415.08|2414.54|2412.14|0
1644863400000|2022-02-14 18:30:00|2415.52|2413.12|2411.35|2408.95|2416.75|2414.35|2406.56|2404.16|0
1644863700000|2022-02-14 18:35:00|2411.6|2409.2|2411.84|2409.44|2414.29|2411.89|2409.39|2406.99|0
1644864000000|2022-02-14 18:40:00|2411.59|2409.19|2409.63|2407.23|2412.33|2409.93|2406.44|2404.04|0
1644864300000|2022-02-14 18:45:00|2408.9|2406.5|2401.78|2399.38|2411.1|2408.7|2399.82|2397.42|0
1644864600000|2022-02-14 18:50:00|2401.04|2398.64|2382.84|2380.44|2401.04|2398.64|2381.74|2379.34|0
1644864900000|2022-02-14 18:55:00|2383.7|2381.3|2379.65|2377.25|2389.34|2386.94|2379.54|2377.14|0
1644865200000|2022-02-14 19:00:00|2379.78|2377.38|2377.57|2375.17|2384.68|2382.28|2376.84|2374.44|0
1644865500000|2022-02-14 19:05:00|2377.33|2374.93|2375.12|2372.72|2380.51|2378.11|2370.71|2368.31|0
1644865800000|2022-02-14 19:10:00|2375.61|2373.21|2381.61|2378.49|2383.57|2380.45|2372.18|2369.78|0
1644866100000|2022-02-14 19:15:00|2380.26|2377.14|2379.16|2376.04|2381.36|2378.24|2374.99|2371.87|0
1644866400000|2022-02-14 19:20:00|2379.89|2376.77|2378.67|2375.55|2384.55|2381.43|2377.93|2374.81|0
1644866700000|2022-02-14 19:25:00|2378.42|2375.3|2393.38|2390.26|2402.94|2399.82|2374.25|2371.13|0
1644867000000|2022-02-14 19:30:00|2393.13|2390.01|2396.19|2393.07|2397.79|2394.67|2383.32|2380.2|0
1644867300000|2022-02-14 19:35:00|2396.07|2392.95|2394.6|2391.48|2399.51|2396.39|2390.19|2387.07|0
1644867600000|2022-02-14 19:40:00|2395.09|2391.97|2392.88|2389.76|2401.22|2398.1|2390.92|2387.8|0
1644867900000|2022-02-14 19:45:00|2392.39|2389.27|2391.17|2388.05|2397.05|2393.93|2387.24|2384.12|0
1644868200000|2022-02-14 19:50:00|2389.7|2386.58|2396.68|2393.56|2405.64|2402.52|2389.7|2386.58|0
1644868500000|2022-02-14 19:55:00|2397.79|2394.67|2398.4|2395.28|2400.73|2397.61|2393.62|2390.5|0
1644868800000|2022-02-14 20:00:00|2398.03|2394.91|2396.01|2392.89|2400.89|2397.77|2394.05|2390.93|0
1644869100000|2022-02-14 20:05:00|2395.52|2392.4|2397.48|2394.36|2399.69|2396.57|2385.83|2382.71|0
1644869400000|2022-02-14 20:10:00|2396.26|2393.14|2403.13|2400.01|2404.35|2401.23|2391.1|2387.98|0
1644869700000|2022-02-14 20:15:00|2402.14|2399.02|2395.03|2391.91|2403.86|2400.74|2393.8|2390.68|0
1644870000000|2022-02-14 20:20:00|2395.27|2392.15|2405.58|2402.46|2410.98|2407.86|2390.37|2387.25|0
1644870300000|2022-02-14 20:25:00|2405.33|2402.21|2401.65|2398.53|2407.54|2404.42|2399.69|2396.57|0
1644870600000|2022-02-14 20:30:00|2401.9|2398.78|2413.92|2410.8|2415.15|2412.03|2400.18|2397.06|0
1644870900000|2022-02-14 20:35:00|2414.17|2411.05|2410.33|2407.21|2414.94|2411.82|2408.25|2405.13|0
1644871200000|2022-02-14 20:40:00|2410.71|2407.59|2413.16|2410.04|2413.16|2410.04|2405.43|2402.31|0
1644871500000|2022-02-14 20:45:00|2413.9|2410.78|2413.9|2410.78|2418.8|2415.68|2401.63|2398.51|0
1644871800000|2022-02-14 20:50:00|2408.01|2404.89|2409.72|2406.6|2409.97|2406.85|2402.85|2399.73|0
1644872100000|2022-02-14 20:55:00|2409.48|2406.36|2406.29|2403.17|2415.12|2412|2405.06|2401.94|0
1644872400000|2022-02-14 21:00:00|2407.02|2403.9|2410.21|2407.09|2410.95|2407.83|2406.29|2403.17|0
1644872700000|2022-02-14 21:05:00|2410.46|2407.34|2407.89|2405.49|2411.93|2408.81|2407.64|2405.24|0
1644873000000|2022-02-14 21:10:00|2408.38|2405.98|2409.36|2406.96|2409.61|2407.21|2406.91|2404.51|0
1644873300000|2022-02-14 21:15:00|2410.3|2407.5|2409.56|2406.76|2411.52|2408.72|2409.56|2406.76|0
1644873600000|2022-02-14 21:20:00|2409.68|2406.88|2409.92|2407.12|2410.3|2407.5|2409.07|2406.27|0
1644873900000|2022-02-14 21:25:00|2410.41|2407.61|2410.54|2407.74|2410.79|2407.99|2409.92|2407.12|0
1644874200000|2022-02-14 21:30:00|2410.66|2407.86|2411.15|2408.35|2411.52|2408.72|2409.8|2407|0
1644874500000|2022-02-14 21:35:00|2411.28|2408.48|2410.05|2407.25|2411.28|2408.48|2410.05|2407.25|0
1644874800000|2022-02-14 21:40:00|2409.92|2407.12|2408.08|2405.28|2410.17|2407.37|2407.59|2404.79|0
1644875100000|2022-02-14 21:45:00|2408.45|2405.65|2406.86|2404.06|2409.31|2406.51|2406.86|2404.06|0
1644875400000|2022-02-14 21:50:00|2406.73|2403.93|2407.35|2404.55|2407.84|2405.04|2406.61|2403.81|0
1644875700000|2022-02-14 21:55:00|2407.1|2404.3|2407.46|2404.66|2407.84|2405.04|2406.61|2403.81|0
1644876000000|2022-02-14 22:00:00|2407.72|2404.92|2408.71|2405.91|2408.86|2406.06|2407.72|2404.92|0
1644876300000|2022-02-14 22:05:00|2408.79|2405.99|2408.21|2405.41|2409.11|2406.31|2407.87|2405.07|0
1644876600000|2022-02-14 22:10:00|2407.79|2404.99|2408|2405.2|2408.42|2405.62|2407.79|2404.99|0
1644876900000|2022-02-14 22:15:00|2407.97|2405.17|2408.57|2405.77|2408.79|2405.99|2407.97|2405.17|0
1644877200000|2022-02-14 22:20:00|2408.42|2405.62|2408.57|2405.77|2408.68|2405.88|2408.39|2405.59|0
1644877500000|2022-02-14 22:25:00|2408.53|2405.73|2408.6|2405.8|2408.6|2405.8|2408.07|2405.27|0
1644877800000|2022-02-14 22:30:00|2408.64|2405.84|2408.53|2405.73|2408.64|2405.84|2408.53|2405.73|0
1644878100000|2022-02-14 22:35:00|2408.5|2405.7|2408.5|2405.7|2408.5|2405.7|2408.5|2405.7|0
1644878400000|2022-02-14 22:40:00|2408.46|2405.66|2408.53|2405.73|2408.57|2405.77|2408.31|2405.51|0
1644878700000|2022-02-14 22:45:00|2408.5|2405.7|2408.46|2405.66|2408.5|2405.7|2408.42|2405.62|0
1644879000000|2022-02-14 22:50:00|2408.5|2405.7|2408.5|2405.7|2408.5|2405.7|2408.5|2405.7|0
1644879300000|2022-02-14 22:55:00|2408.57|2405.77|2408.5|2405.7|2408.67|2405.87|2408.35|2405.55|0
1644879600000|2022-02-14 23:00:00|2407.95|2405.15|2410.28|2407.48|2410.53|2407.73|2407.95|2405.15|0
1644879900000|2022-02-14 23:05:00|2410.53|2407.73|2413.47|2410.67|2413.72|2410.92|2410.4|2407.6|0
1644880200000|2022-02-14 23:10:00|2413.72|2410.92|2413.96|2411.16|2414.45|2411.65|2413.23|2410.43|0
1644880500000|2022-02-14 23:15:00|2414.21|2411.41|2413.47|2410.67|2414.21|2411.41|2412.98|2410.18|0
1644880800000|2022-02-14 23:20:00|2413.72|2410.92|2414.94|2412.14|2415.06|2412.26|2413.47|2410.67|0
1644881100000|2022-02-14 23:25:00|2414.7|2411.9|2414.21|2411.41|2414.7|2411.9|2413.47|2410.67|0
1644881400000|2022-02-14 23:30:00|2414.45|2411.65|2414.7|2411.9|2416.17|2413.37|2414.21|2411.41|0
1644881700000|2022-02-14 23:35:00|2414.45|2411.65|2415.55|2412.75|2415.68|2412.88|2413.96|2411.16|0
1644882000000|2022-02-14 23:40:00|2415.68|2412.88|2415.3|2412.5|2415.92|2413.12|2414.94|2412.14|0
1644882300000|2022-02-14 23:45:00|2415.19|2412.39|2414.69|2411.89|2415.3|2412.5|2414.69|2411.89|0
1644882600000|2022-02-14 23:50:00|2414.81|2412.01|2415.67|2412.87|2416.17|2413.37|2414.69|2411.89|0
1644882900000|2022-02-14 23:55:00|2415.79|2412.99|2416.16|2413.36|2416.16|2413.36|2414.94|2412.14|0
1644883200000|2022-02-15 00:00:00|2416.66|2413.86|2414.32|2411.52|2417.88|2415.08|2413.96|2411.16|0
1644883500000|2022-02-15 00:05:00|2414.45|2411.65|2417.64|2414.84|2417.64|2414.84|2414.07|2411.27|0
1644883800000|2022-02-15 00:10:00|2417.51|2414.71|2413.71|2410.91|2417.64|2414.84|2413.58|2410.78|0
1644884100000|2022-02-15 00:15:00|2413.83|2411.03|2409.41|2406.61|2413.95|2411.15|2408.55|2405.75|0
1644884400000|2022-02-15 00:20:00|2409.16|2406.36|2407.33|2404.53|2409.78|2406.98|2406.22|2403.42|0
1644884700000|2022-02-15 00:25:00|2407.08|2404.28|2407.57|2404.77|2408.55|2405.75|2406.59|2403.79|0
1644885000000|2022-02-15 00:30:00|2407.82|2405.02|2403.65|2400.85|2407.82|2405.02|2403.15|2400.35|0
1644885300000|2022-02-15 00:35:00|2403.27|2400.47|2404.25|2401.45|2404.87|2402.07|2402.91|2400.11|0
1644885600000|2022-02-15 00:40:00|2404.14|2401.34|2404.38|2401.58|2405.12|2402.32|2403.64|2400.84|0
1644885900000|2022-02-15 00:45:00|2404.63|2401.83|2408.55|2405.75|2408.8|2406|2404.63|2401.83|0
1644886200000|2022-02-15 00:50:00|2408.31|2405.51|2408.3|2405.5|2408.8|2406|2406.83|2404.03|0
1644886500000|2022-02-15 00:55:00|2408.55|2405.75|2411|2408.2|2411.37|2408.57|2407.57|2404.77|0
1644886800000|2022-02-15 01:00:00|2411.25|2408.45|2409.65|2406.85|2411.98|2409.18|2409.53|2406.73|0
1644887100000|2022-02-15 01:05:00|2409.53|2406.73|2409.04|2406.24|2410.38|2407.58|2408.3|2405.5|0
1644887400000|2022-02-15 01:10:00|2408.91|2406.11|2410.76|2407.96|2410.76|2407.96|2408.79|2405.99|0
1644887700000|2022-02-15 01:15:00|2411.25|2408.45|2409.53|2406.73|2411.98|2409.18|2409.4|2406.6|0
1644888000000|2022-02-15 01:20:00|2409.77|2406.97|2411.74|2408.94|2413.7|2410.9|2409.65|2406.85|0
1644888300000|2022-02-15 01:25:00|2411.61|2408.81|2412.34|2409.54|2413.08|2410.28|2411.36|2408.56|0
1644888600000|2022-02-15 01:30:00|2412.59|2409.79|2407.68|2404.88|2412.72|2409.92|2407.32|2404.52|0
1644888900000|2022-02-15 01:35:00|2407.93|2405.13|2411|2408.2|2412.22|2409.42|2407.07|2404.27|0
1644889200000|2022-02-15 01:40:00|2410.75|2407.95|2410.02|2407.22|2411|2408.2|2409.28|2406.48|0
1644889500000|2022-02-15 01:45:00|2410.51|2407.71|2412.47|2409.67|2413.57|2410.77|2410.51|2407.71|0
1644889800000|2022-02-15 01:50:00|2412.59|2409.79|2413.08|2410.28|2414.19|2411.39|2411|2408.2|0
1644890100000|2022-02-15 01:55:00|2412.83|2410.03|2414.43|2411.63|2414.68|2411.88|2411.73|2408.93|0
1644890400000|2022-02-15 02:00:00|2414.19|2411.39|2414.55|2411.75|2415.17|2412.37|2413.45|2410.65|0
1644890700000|2022-02-15 02:05:00|2414.92|2412.12|2416.88|2414.08|2417.13|2414.33|2414.92|2412.12|0
1644891000000|2022-02-15 02:10:00|2417.13|2414.33|2417.37|2414.57|2418.11|2415.31|2416.39|2413.59|0
1644891300000|2022-02-15 02:15:00|2417.49|2414.69|2417.86|2415.06|2418.36|2415.56|2416.39|2413.59|0
1644891600000|2022-02-15 02:20:00|2417.98|2415.18|2418.35|2415.55|2418.35|2415.55|2417.37|2414.57|0
1644891900000|2022-02-15 02:25:00|2418.11|2415.31|2420.07|2417.27|2421.05|2418.25|2418.11|2415.31|0
1644892200000|2022-02-15 02:30:00|2420.19|2417.39|2421.05|2418.25|2421.79|2418.99|2420.07|2417.27|0
1644892500000|2022-02-15 02:35:00|2421.3|2418.5|2420.81|2418.01|2421.54|2418.74|2420.81|2418.01|0
1644892800000|2022-02-15 02:40:00|2419.83|2417.03|2420.32|2417.52|2420.81|2418.01|2419.82|2417.02|0
1644893100000|2022-02-15 02:45:00|2420.56|2417.76|2422.28|2419.48|2423.26|2420.46|2420.32|2417.52|0
1644893400000|2022-02-15 02:50:00|2422.03|2419.23|2421.05|2418.25|2422.77|2419.97|2420.31|2417.51|0
1644893700000|2022-02-15 02:55:00|2420.92|2418.12|2420.56|2417.76|2421.05|2418.25|2420.07|2417.27|0
1644894000000|2022-02-15 03:00:00|2420.31|2417.51|2420.31|2417.51|2420.56|2417.76|2419.82|2417.02|0
1644894300000|2022-02-15 03:05:00|2420.43|2417.63|2420.07|2417.27|2420.56|2417.76|2419.82|2417.02|0
1644894600000|2022-02-15 03:10:00|2419.82|2417.02|2419.33|2416.53|2420.31|2417.51|2418.35|2415.55|0
1644894900000|2022-02-15 03:15:00|2419.08|2416.28|2417.86|2415.06|2419.82|2417.02|2417.86|2415.06|0
1644895200000|2022-02-15 03:20:00|2417.97|2415.17|2418.1|2415.3|2418.84|2416.04|2417.37|2414.57|0
1644895500000|2022-02-15 03:25:00|2418.22|2415.42|2416.63|2413.83|2419.33|2416.53|2416.63|2413.83|0
1644895800000|2022-02-15 03:30:00|2415.89|2413.09|2414.78|2411.98|2415.89|2413.09|2414.05|2411.25|0
1644896100000|2022-02-15 03:35:00|2414.66|2411.86|2414.17|2411.37|2415.15|2412.35|2413.44|2410.64|0
1644896400000|2022-02-15 03:40:00|2414.42|2411.62|2415.15|2412.35|2415.76|2412.96|2414.29|2411.49|0
1644896700000|2022-02-15 03:45:00|2415.4|2412.6|2411.96|2409.16|2415.4|2412.6|2411.96|2409.16|0
1644897000000|2022-02-15 03:50:00|2412.21|2409.41|2412.45|2409.65|2413.68|2410.88|2411.47|2408.67|0
1644897300000|2022-02-15 03:55:00|2412.57|2409.77|2412.45|2409.65|2412.94|2410.14|2411.47|2408.67|0
1644897600000|2022-02-15 04:00:00|2412.7|2409.9|2411.22|2408.42|2413.68|2410.88|2410.98|2408.18|0
1644897900000|2022-02-15 04:05:00|2411.47|2408.67|2410.73|2407.93|2411.71|2408.91|2409.51|2406.71|0
1644898200000|2022-02-15 04:10:00|2410.49|2407.69|2411.34|2408.54|2411.59|2408.79|2410|2407.2|0
1644898500000|2022-02-15 04:15:00|2411.22|2408.42|2411.22|2408.42|2411.71|2408.91|2410.98|2408.18|0
1644898800000|2022-02-15 04:20:00|2410.98|2408.18|2410.73|2407.93|2411.22|2408.42|2410.48|2407.68|0
1644899100000|2022-02-15 04:25:00|2410.6|2407.8|2408.64|2405.84|2410.73|2407.93|2407.29|2404.49|0
1644899400000|2022-02-15 04:30:00|2408.52|2405.72|2409.75|2406.95|2410.36|2407.56|2408.03|2405.23|0
1644899700000|2022-02-15 04:35:00|2409.5|2406.7|2409.5|2406.7|2410.48|2407.68|2408.27|2405.47|0
1644900000000|2022-02-15 04:40:00|2409.26|2406.46|2409.5|2406.7|2409.5|2406.7|2409.01|2406.21|0
1644900300000|2022-02-15 04:45:00|2409.13|2406.33|2409.25|2406.45|2409.5|2406.7|2408.52|2405.72|0
1644900600000|2022-02-15 04:50:00|2409.01|2406.21|2409.74|2406.94|2410.48|2407.68|2408.27|2405.47|0
1644900900000|2022-02-15 04:55:00|2409.5|2406.7|2410.48|2407.68|2410.84|2408.04|2409.5|2406.7|0
1644901200000|2022-02-15 05:00:00|2410.73|2407.93|2405.33|2402.53|2410.73|2407.93|2405.08|2402.28|0
1644901500000|2022-02-15 05:05:00|2405.2|2402.4|2399.31|2396.51|2405.2|2402.4|2395.27|2392.47|0
1644901800000|2022-02-15 05:10:00|2399.44|2396.64|2399.44|2396.64|2401.52|2398.72|2399.06|2396.26|0
1644902100000|2022-02-15 05:15:00|2398.95|2396.15|2399.19|2396.39|2400.66|2397.86|2398.82|2396.02|0
1644902400000|2022-02-15 05:20:00|2398.94|2396.14|2398.82|2396.02|2400.42|2397.62|2398.45|2395.65|0
1644902700000|2022-02-15 05:25:00|2398.7|2395.9|2403.6|2400.8|2403.97|2401.17|2398.7|2395.9|0
1644903000000|2022-02-15 05:30:00|2403.72|2400.92|2403.6|2400.8|2404.1|2401.3|2403.11|2400.31|0
1644903300000|2022-02-15 05:35:00|2404.34|2401.54|2404.34|2401.54|2405.19|2402.39|2401.89|2399.09|0
1644903600000|2022-02-15 05:40:00|2404.7|2401.9|2401.76|2398.96|2404.7|2401.9|2401.64|2398.84|0
1644903900000|2022-02-15 05:45:00|2401.39|2398.59|2401.27|2398.47|2402.13|2399.33|2400.9|2398.1|0
1644904200000|2022-02-15 05:50:00|2401.39|2398.59|2400.41|2397.61|2403.11|2400.31|2399.92|2397.12|0
1644904500000|2022-02-15 05:55:00|2401.15|2398.35|2401.15|2398.35|2401.76|2398.96|2399.68|2396.88|0
1644904800000|2022-02-15 06:00:00|2400.77|2397.97|2403.96|2401.16|2404.58|2401.78|2399.68|2396.88|0
1644905100000|2022-02-15 06:05:00|2403.85|2401.05|2402.37|2399.57|2404.09|2401.29|2401.15|2398.35|0
1644905400000|2022-02-15 06:10:00|2402.86|2400.06|2404.45|2401.65|2406.3|2403.5|2402.62|2399.82|0
1644905700000|2022-02-15 06:15:00|2404.58|2401.78|2405.19|2402.39|2406.79|2403.99|2404.58|2401.78|0
1644906000000|2022-02-15 06:20:00|2405.32|2402.52|2404.09|2401.29|2405.81|2403.01|2401.14|2398.34|0
1644906300000|2022-02-15 06:25:00|2404.21|2401.41|2407.03|2404.23|2408.01|2405.21|2404.21|2401.41|0
1644906600000|2022-02-15 06:30:00|2406.54|2403.74|2404.82|2402.02|2406.79|2403.99|2404.58|2401.78|0
1644906900000|2022-02-15 06:35:00|2405.07|2402.27|2406.05|2403.25|2406.29|2403.49|2404.33|2401.53|0
1644907200000|2022-02-15 06:40:00|2406.17|2403.37|2405.31|2402.51|2406.29|2403.49|2403.47|2400.67|0
1644907500000|2022-02-15 06:45:00|2405.56|2402.76|2404.94|2402.14|2405.56|2402.76|2403.1|2400.3|0
1644907800000|2022-02-15 06:50:00|2405.07|2402.27|2406.05|2403.25|2406.29|2403.49|2404.94|2402.14|0
1644908100000|2022-02-15 06:55:00|2406.29|2403.49|2405.06|2402.26|2406.29|2403.49|2404.08|2401.28|0
1644908400000|2022-02-15 07:00:00|2405.8|2403|2404.2|2401.4|2406.78|2403.98|2401.14|2398.34|0
1644908700000|2022-02-15 07:05:00|2404.45|2401.65|2410.95|2408.15|2411.69|2408.89|2404.08|2401.28|0
1644909000000|2022-02-15 07:10:00|2410.71|2407.91|2408.5|2405.7|2411.69|2408.89|2408.01|2405.21|0
1644909300000|2022-02-15 07:15:00|2408.25|2405.45|2409.48|2406.68|2409.84|2407.04|2408.01|2405.21|0
1644909600000|2022-02-15 07:20:00|2409.6|2406.8|2408.5|2405.7|2409.97|2407.17|2408.5|2405.7|0
1644909900000|2022-02-15 07:25:00|2408.74|2405.94|2406.65|2403.85|2409.23|2406.43|2403.95|2401.15|0
1644910200000|2022-02-15 07:30:00|2406.53|2403.73|2405.18|2402.38|2408.01|2405.21|2404.57|2401.77|0
1644910500000|2022-02-15 07:35:00|2405.31|2402.51|2401.38|2398.58|2405.31|2402.51|2401.38|2398.58|0
1644910800000|2022-02-15 07:40:00|2401.01|2398.21|2398.68|2395.88|2401.01|2398.21|2397.94|2395.14|0
1644911100000|2022-02-15 07:45:00|2398.55|2395.75|2402.78|2399.98|2403.59|2400.79|2397.7|2394.9|0
1644911400000|2022-02-15 07:50:00|2402.9|2400.1|2403.64|2400.84|2404.01|2401.21|2401.56|2398.76|0
1644911700000|2022-02-15 07:55:00|2403.27|2400.47|2402.41|2399.61|2404.37|2401.57|2401.8|2399|0
1644912000000|2022-02-15 08:00:00|2402.05|2399.25|2409.77|2406.97|2410.26|2407.46|2398.86|2396.06|0
1644912300000|2022-02-15 08:05:00|2410.44|2408.04|2425.16|2422.76|2425.41|2423.01|2407.25|2404.85|0
1644912600000|2022-02-15 08:10:00|2425.9|2423.5|2423.56|2421.16|2428.6|2426.2|2422.22|2419.82|0
1644912900000|2022-02-15 08:15:00|2424.67|2422.27|2431.55|2429.15|2431.79|2429.39|2423.69|2421.29|0
1644913200000|2022-02-15 08:20:00|2431.06|2428.66|2440.64|2438.24|2440.64|2438.24|2427.73|2425.33|0
1644913500000|2022-02-15 08:25:00|2440.89|2438.49|2448.17|2445.77|2448.66|2446.26|2437.94|2435.54|0
1644913800000|2022-02-15 08:30:00|2448.29|2445.89|2462.81|2460.41|2462.81|2460.41|2448.29|2445.89|0
1644914100000|2022-02-15 08:35:00|2462.2|2459.8|2458.02|2455.62|2462.94|2460.54|2454.09|2451.69|0
1644914400000|2022-02-15 08:40:00|2457.4|2455|2456.14|2453.74|2458.27|2455.87|2455.07|2452.67|0
1644914700000|2022-02-15 08:45:00|2455.89|2453.49|2457.98|2455.58|2458.35|2455.95|2452.57|2450.17|0
1644915000000|2022-02-15 08:50:00|2457.86|2455.46|2449.75|2447.35|2459.2|2456.8|2449.75|2447.35|0
1644915300000|2022-02-15 08:55:00|2449.01|2446.61|2455.4|2453|2455.4|2453|2448.76|2446.36|0
1644915600000|2022-02-15 09:00:00|2455.52|2453.12|2453.43|2451.03|2457.61|2455.21|2452.94|2450.54|0
1644915900000|2022-02-15 09:05:00|2453.19|2450.79|2460.31|2457.91|2460.56|2458.16|2453.19|2450.79|0
1644916200000|2022-02-15 09:10:00|2460.18|2457.78|2456.13|2453.73|2460.18|2457.78|2452.94|2450.54|0
1644916500000|2022-02-15 09:15:00|2456.38|2453.98|2463.01|2460.61|2465.23|2462.83|2455.89|2453.49|0
1644916800000|2022-02-15 09:20:00|2463.51|2461.11|2463.75|2461.35|2464.98|2462.58|2461.54|2459.14|0
1644917100000|2022-02-15 09:25:00|2464.24|2461.84|2460.8|2458.4|2464.98|2462.58|2460.56|2458.16|0
1644917400000|2022-02-15 09:30:00|2461.05|2458.65|2461.05|2458.65|2462.77|2460.37|2460.31|2457.91|0
1644917700000|2022-02-15 09:35:00|2461.41|2459.01|2460.18|2457.78|2462.28|2459.88|2459.33|2456.93|0
1644918000000|2022-02-15 09:40:00|2460.06|2457.66|2459.82|2457.42|2461.78|2459.38|2458.34|2455.94|0
1644918300000|2022-02-15 09:45:00|2459.32|2456.92|2461.29|2458.89|2462.03|2459.63|2457.6|2455.2|0
1644918600000|2022-02-15 09:50:00|2461.54|2459.14|2457.36|2454.96|2461.54|2459.14|2456.62|2454.22|0
1644918900000|2022-02-15 09:55:00|2457.11|2454.71|2460.55|2458.15|2460.55|2458.15|2456.98|2454.58|0
1644919200000|2022-02-15 10:00:00|2463.5|2461.1|2460.55|2458.15|2467.93|2465.53|2460.31|2457.91|0
1644919500000|2022-02-15 10:05:00|2459.93|2457.53|2458.12|2455.72|2461.33|2458.93|2458.12|2455.72|0
1644919800000|2022-02-15 10:10:00|2458.25|2455.85|2456.28|2453.88|2458.37|2455.97|2455.66|2453.26|0
1644920100000|2022-02-15 10:15:00|2456.4|2454|2458.74|2456.34|2460.95|2458.55|2456.28|2453.88|0
1644920400000|2022-02-15 10:20:00|2458.98|2456.58|2452.1|2449.7|2461.44|2459.04|2450.13|2447.73|0
1644920700000|2022-02-15 10:25:00|2452.46|2450.06|2456.28|2453.88|2457.26|2454.86|2451.6|2449.2|0
1644921000000|2022-02-15 10:30:00|2456.4|2454|2460.21|2457.81|2460.95|2458.55|2454.18|2451.78|0
1644921300000|2022-02-15 10:35:00|2460.33|2457.93|2462.92|2460.52|2463.9|2461.5|2460.33|2457.93|0
1644921600000|2022-02-15 10:40:00|2462.67|2460.27|2464.39|2461.99|2465.38|2462.98|2462.3|2459.9|0
1644921900000|2022-02-15 10:45:00|2463.66|2461.26|2462.79|2460.39|2464.76|2462.36|2461.93|2459.53|0
1644922200000|2022-02-15 10:50:00|2463.16|2460.76|2461.69|2459.29|2463.41|2461.01|2460.46|2458.06|0
1644922500000|2022-02-15 10:55:00|2461.81|2459.41|2462.18|2459.78|2463.41|2461.01|2461.56|2459.16|0
1644922800000|2022-02-15 11:00:00|2461.93|2459.53|2466.11|2463.71|2466.36|2463.96|2461.44|2459.04|0
1644923100000|2022-02-15 11:05:00|2465.87|2463.47|2464.76|2462.36|2466.85|2464.45|2464.39|2461.99|0
1644923400000|2022-02-15 11:10:00|2464.88|2462.48|2469.07|2466.67|2469.81|2467.41|2464.88|2462.48|0
1644923700000|2022-02-15 11:15:00|2469.31|2466.91|2466.61|2464.21|2471.04|2468.64|2466.11|2463.71|0
1644924000000|2022-02-15 11:20:00|2466.36|2463.96|2468.92|2466.52|2469.66|2467.26|2466.36|2463.96|0
1644924300000|2022-02-15 11:25:00|2468.79|2466.39|2464.98|2462.58|2468.79|2466.39|2464.24|2461.84|0
1644924600000|2022-02-15 11:30:00|2464.73|2462.33|2465.84|2463.44|2466.46|2464.06|2464.73|2462.33|0
1644924900000|2022-02-15 11:35:00|2465.72|2463.32|2468.54|2466.14|2468.79|2466.39|2464.49|2462.09|0
1644925200000|2022-02-15 11:40:00|2468.43|2466.03|2467.93|2465.53|2468.67|2466.27|2466.7|2464.3|0
1644925500000|2022-02-15 11:45:00|2468.05|2465.65|2472.36|2469.96|2474.09|2471.69|2467.69|2465.29|0
1644925800000|2022-02-15 11:50:00|2472.23|2469.83|2469.77|2467.37|2472.36|2469.96|2468.79|2466.39|0
1644926100000|2022-02-15 11:55:00|2469.65|2467.25|2468.29|2465.89|2471.25|2468.85|2468.29|2465.89|0
1644926400000|2022-02-15 12:00:00|2468.18|2465.78|2468.91|2466.51|2470.64|2468.24|2463.62|2461.22|0
1644926700000|2022-02-15 12:05:00|2468.79|2466.39|2472.36|2469.96|2474.58|2472.18|2467.44|2465.04|0
1644927000000|2022-02-15 12:10:00|2472.11|2469.71|2475.07|2472.67|2477.28|2474.88|2472.11|2469.71|0
1644927300000|2022-02-15 12:15:00|2475.31|2472.91|2474.36|2471.96|2476.33|2473.93|2473.59|2471.19|0
1644927600000|2022-02-15 12:20:00|2474.61|2472.21|2474.61|2472.21|2476.83|2474.43|2473.87|2471.47|0
1644927900000|2022-02-15 12:25:00|2474.48|2472.08|2474.61|2472.21|2475.11|2472.71|2473.38|2470.98|0
1644928200000|2022-02-15 12:30:00|2474.37|2471.97|2473.38|2470.98|2474.73|2472.33|2472.76|2470.36|0
1644928500000|2022-02-15 12:35:00|2473.63|2471.23|2471.75|2469.35|2473.74|2471.34|2468.8|2466.4|0
1644928800000|2022-02-15 12:40:00|2471.5|2469.1|2469.53|2467.13|2471.75|2469.35|2467.57|2465.17|0
1644929100000|2022-02-15 12:45:00|2469.29|2466.89|2469.19|2466.79|2471.26|2468.86|2468.55|2466.15|0
1644929400000|2022-02-15 12:50:00|2469.07|2466.67|2471.54|2469.14|2472.03|2469.63|2467.11|2464.71|0
1644929700000|2022-02-15 12:55:00|2471.78|2469.38|2472.39|2469.99|2472.39|2469.99|2471.29|2468.89|0
1644930000000|2022-02-15 13:00:00|2472.27|2469.87|2470.42|2468.02|2473.62|2471.22|2470.42|2468.02|0
1644930300000|2022-02-15 13:05:00|2470.55|2468.15|2469.07|2466.67|2471.04|2468.64|2468.58|2466.18|0
1644930600000|2022-02-15 13:10:00|2468.58|2466.18|2467.59|2465.19|2468.83|2466.43|2466.86|2464.46|0
1644930900000|2022-02-15 13:15:00|2467.35|2464.95|2465.62|2463.22|2467.59|2465.19|2464.15|2461.75|0
1644931200000|2022-02-15 13:20:00|2465.38|2462.98|2467.1|2464.7|2467.84|2465.44|2464.64|2462.24|0
1644931500000|2022-02-15 13:25:00|2467.35|2464.95|2465.87|2463.47|2467.35|2464.95|2462.67|2460.27|0
1644931800000|2022-02-15 13:30:00|2463.03|2460.63|2460.7|2458.3|2463.03|2460.63|2456.64|2454.24|0
1644932100000|2022-02-15 13:35:00|2460.45|2458.05|2458.07|2455.67|2461.93|2459.53|2456.97|2454.57|0
1644932400000|2022-02-15 13:40:00|2457.71|2455.31|2462.75|2460.35|2462.75|2460.35|2456.72|2454.32|0
1644932700000|2022-02-15 13:45:00|2462.87|2460.47|2463.37|2460.97|2463.37|2460.97|2460.17|2457.77|0
1644933000000|2022-02-15 13:50:00|2463.12|2460.72|2458.44|2456.04|2463.37|2460.97|2458.44|2456.04|0
1644933300000|2022-02-15 13:55:00|2458.2|2455.8|2455.24|2452.84|2458.2|2455.8|2454.13|2451.73|0
1644933600000|2022-02-15 14:00:00|2455.49|2453.09|2454.75|2452.35|2455.98|2453.58|2452.54|2450.14|0
1644933900000|2022-02-15 14:05:00|2455|2452.6|2456.47|2454.07|2457.95|2455.55|2454.26|2451.86|0
1644934200000|2022-02-15 14:10:00|2455.98|2453.58|2451.42|2449.02|2456.23|2453.83|2450.81|2448.41|0
1644934500000|2022-02-15 14:15:00|2451.55|2449.15|2454.01|2451.61|2454.75|2452.35|2449.58|2447.18|0
1644934800000|2022-02-15 14:20:00|2454.13|2451.73|2457.21|2454.81|2459.05|2456.65|2453.76|2451.36|0
1644935100000|2022-02-15 14:25:00|2457.46|2455.06|2451.06|2448.66|2457.95|2455.55|2450.81|2448.41|0
1644935400000|2022-02-15 14:30:00|2453.03|2450.63|2464.22|2461.82|2465.33|2462.93|2449.83|2447.43|0
1644935700000|2022-02-15 14:35:00|2465.08|2462.68|2466.1|2463.7|2469.51|2467.11|2462.87|2460.47|0
1644936000000|2022-02-15 14:40:00|2465.98|2463.58|2464.01|2461.61|2468.69|2466.29|2462.29|2459.89|0
1644936300000|2022-02-15 14:45:00|2465.49|2463.09|2460.81|2458.41|2471.89|2469.49|2460.57|2458.17|0
1644936600000|2022-02-15 14:50:00|2458.84|2456.44|2459.09|2456.69|2459.83|2457.43|2453.92|2451.52|0
1644936900000|2022-02-15 14:55:00|2458.96|2456.56|2455.15|2452.75|2459.83|2457.43|2451.46|2449.06|0
1644937200000|2022-02-15 15:00:00|2454.66|2452.26|2453.06|2450.66|2458.48|2456.08|2449.62|2447.22|0
1644937500000|2022-02-15 15:05:00|2453.8|2451.4|2456.51|2454.11|2458.84|2456.44|2450.11|2447.71|0
1644937800000|2022-02-15 15:10:00|2456.26|2453.86|2454.54|2452.14|2456.26|2453.86|2450.36|2447.96|0
1644938100000|2022-02-15 15:15:00|2454.16|2451.76|2457.25|2454.85|2459.71|2457.31|2454.16|2451.76|0
1644938400000|2022-02-15 15:20:00|2457|2454.6|2457.98|2455.58|2459.71|2457.31|2453.31|2450.91|0
1644938700000|2022-02-15 15:25:00|2457.74|2455.34|2463.64|2461.24|2463.64|2461.24|2452.08|2449.68|0
1644939000000|2022-02-15 15:30:00|2464.38|2461.98|2461.67|2459.27|2464.63|2462.23|2460.69|2458.29|0
1644939300000|2022-02-15 15:35:00|2462.41|2460.01|2463.64|2461.24|2465.12|2462.72|2460.32|2457.92|0
1644939600000|2022-02-15 15:40:00|2464.25|2461.85|2468.81|2466.41|2469.31|2466.91|2463.15|2460.75|0
1644939900000|2022-02-15 15:45:00|2469.31|2466.91|2472.26|2469.86|2472.75|2470.35|2468.32|2465.92|0
1644940200000|2022-02-15 15:50:00|2471.77|2469.37|2471.64|2469.24|2473|2470.6|2469.8|2467.4|0
1644940500000|2022-02-15 15:55:00|2471.39|2468.99|2469.04|2466.64|2472.98|2470.58|2467.2|2464.8|0
1644940800000|2022-02-15 16:00:00|2468.93|2466.53|2471.88|2469.48|2472.13|2469.73|2468.43|2466.03|0
1644941100000|2022-02-15 16:05:00|2472.37|2469.97|2473.49|2471.09|2473.73|2471.33|2467.69|2465.29|0
1644941400000|2022-02-15 16:10:00|2473|2470.6|2469.67|2467.27|2473|2470.6|2468.56|2466.16|0
1644941700000|2022-02-15 16:15:00|2469.79|2467.39|2467.82|2465.42|2471.03|2468.63|2467.58|2465.18|0
1644942000000|2022-02-15 16:20:00|2468.32|2465.92|2468.81|2466.41|2471.02|2468.62|2467.94|2465.54|0
1644942300000|2022-02-15 16:25:00|2468.56|2466.16|2463.66|2461.26|2468.56|2466.16|2461.9|2459.5|0
1644942600000|2022-02-15 16:30:00|2464.4|2462|2469.41|2467.01|2469.41|2467.01|2464.4|2462|0
1644942900000|2022-02-15 16:35:00|2469.29|2466.89|2471.01|2468.61|2472.61|2470.21|2468.92|2466.52|0
1644943200000|2022-02-15 16:40:00|2470.76|2468.36|2467.44|2465.04|2471.14|2468.74|2467.44|2465.04|0
1644943500000|2022-02-15 16:45:00|2467.69|2465.29|2467.81|2465.41|2470.52|2468.12|2466.95|2464.55|0
1644943800000|2022-02-15 16:50:00|2467.94|2465.54|2466.7|2464.3|2468.67|2466.27|2465.47|2463.07|0
1644944100000|2022-02-15 16:55:00|2466.95|2464.55|2470.15|2467.75|2471.5|2469.1|2466.21|2463.81|0
1644944400000|2022-02-15 17:00:00|2470.4|2468|2468.05|2465.65|2473.1|2470.7|2466.58|2464.18|0
1644944700000|2022-02-15 17:05:00|2468.18|2465.78|2465.1|2462.7|2469.17|2466.77|2464|2461.6|0
1644945000000|2022-02-15 17:10:00|2465.23|2462.83|2462.27|2459.87|2466.7|2464.3|2462.27|2459.87|0
1644945300000|2022-02-15 17:15:00|2462.52|2460.12|2457.35|2454.95|2462.76|2460.36|2456.61|2454.21|0
1644945600000|2022-02-15 17:20:00|2457.1|2454.7|2455.38|2452.98|2458.09|2455.69|2454.39|2451.99|0
1644945900000|2022-02-15 17:25:00|2455.87|2453.47|2457.59|2455.19|2458.33|2455.93|2452.92|2450.52|0
1644946200000|2022-02-15 17:30:00|2457.35|2454.95|2455.01|2452.61|2459.44|2457.04|2454.14|2451.74|0
1644946500000|2022-02-15 17:35:00|2455.5|2453.1|2455.87|2453.47|2457.72|2455.32|2455.01|2452.61|0
1644946800000|2022-02-15 17:40:00|2455.75|2453.35|2455.5|2453.1|2457.1|2454.7|2453.78|2451.38|0
1644947100000|2022-02-15 17:45:00|2455.75|2453.35|2446.64|2444.24|2456.24|2453.84|2446.39|2443.99|0
1644947400000|2022-02-15 17:50:00|2447.13|2444.73|2449.84|2447.44|2450.58|2448.18|2446.64|2444.24|0
1644947700000|2022-02-15 17:55:00|2449.59|2447.19|2452.55|2450.15|2452.91|2450.51|2449.1|2446.7|0
1644948000000|2022-02-15 18:00:00|2452.79|2450.39|2455.74|2453.34|2456.24|2453.84|2451.56|2449.16|0
1644948300000|2022-02-15 18:05:00|2455.5|2453.1|2458.7|2456.3|2458.7|2456.3|2455.5|2453.1|0
1644948600000|2022-02-15 18:10:00|2458.45|2456.05|2458.7|2456.3|2459.44|2457.04|2456.97|2454.57|0
1644948900000|2022-02-15 18:15:00|2458.94|2456.54|2456.97|2454.57|2459.19|2456.79|2456.24|2453.84|0
1644949200000|2022-02-15 18:20:00|2457.22|2454.82|2464.85|2462.45|2465.34|2462.94|2457.22|2454.82|0
1644949500000|2022-02-15 18:25:00|2465.34|2462.94|2467.8|2465.4|2468.54|2466.14|2464.85|2462.45|0
1644949800000|2022-02-15 18:30:00|2468.05|2465.65|2467.46|2465.06|2469.53|2467.13|2466.72|2464.32|0
1644950100000|2022-02-15 18:35:00|2467.7|2465.3|2466.72|2464.32|2468.07|2465.67|2465.49|2463.09|0
1644950400000|2022-02-15 18:40:00|2466.84|2464.44|2467.33|2464.93|2468.69|2466.29|2465.98|2463.58|0
1644950700000|2022-02-15 18:45:00|2467.21|2464.81|2468.93|2466.53|2469.42|2467.02|2466.47|2464.07|0
1644951000000|2022-02-15 18:50:00|2469.05|2466.65|2467.95|2465.55|2469.67|2467.27|2466.96|2464.56|0
1644951300000|2022-02-15 18:55:00|2468.19|2465.79|2468.68|2466.28|2469.67|2467.27|2467.95|2465.55|0
1644951600000|2022-02-15 19:00:00|2469.18|2466.78|2467.21|2464.81|2469.67|2467.27|2465.98|2463.58|0
1644951900000|2022-02-15 19:05:00|2466.96|2464.56|2462.28|2459.88|2467.45|2465.05|2459.33|2456.93|0
1644952200000|2022-02-15 19:10:00|2463.02|2460.62|2463.76|2461.36|2464.5|2462.1|2461.3|2458.9|0
1644952500000|2022-02-15 19:15:00|2464.25|2461.85|2467.21|2464.81|2468.19|2465.79|2461.3|2458.9|0
1644952800000|2022-02-15 19:20:00|2466.71|2464.31|2466.71|2464.31|2469.17|2466.77|2465.97|2463.57|0
1644953100000|2022-02-15 19:25:00|2466.22|2463.82|2467.2|2464.8|2468.19|2465.79|2465.48|2463.08|0
1644953400000|2022-02-15 19:30:00|2467.45|2465.05|2464.74|2462.34|2468.68|2466.28|2464.25|2461.85|0
1644953700000|2022-02-15 19:35:00|2464.99|2462.59|2466.96|2464.56|2467.45|2465.05|2464.99|2462.59|0
1644954000000|2022-02-15 19:40:00|2467.2|2464.8|2469.42|2467.02|2469.66|2467.26|2460.8|2458.4|0
1644954300000|2022-02-15 19:45:00|2469.66|2467.26|2465.72|2463.32|2471.14|2468.74|2465.48|2463.08|0
1644954600000|2022-02-15 19:50:00|2464.99|2462.59|2465.72|2463.32|2467.2|2464.8|2462.64|2460.24|0
1644954900000|2022-02-15 19:55:00|2465.48|2463.08|2467.45|2465.05|2468.19|2465.79|2464.74|2462.34|0
1644955200000|2022-02-15 20:00:00|2466.95|2464.55|2471.63|2469.23|2471.63|2469.23|2466.71|2464.31|0
1644955500000|2022-02-15 20:05:00|2472.12|2469.72|2471.1|2468.7|2473.11|2470.71|2470.85|2468.45|0
1644955800000|2022-02-15 20:10:00|2471.34|2468.94|2470.85|2468.45|2471.95|2469.55|2469.62|2467.22|0
1644956100000|2022-02-15 20:15:00|2471.1|2468.7|2471.34|2468.94|2471.34|2468.94|2467.89|2465.49|0
1644956400000|2022-02-15 20:20:00|2471.59|2469.19|2468.63|2466.23|2472.33|2469.93|2466.91|2464.51|0
1644956700000|2022-02-15 20:25:00|2468.5|2466.1|2469.37|2466.97|2469.37|2466.97|2466.91|2464.51|0
1644957000000|2022-02-15 20:30:00|2469.12|2466.72|2459.77|2457.37|2469.12|2466.72|2459.03|2456.63|0
1644957300000|2022-02-15 20:35:00|2459.03|2456.63|2455.21|2452.81|2463.46|2461.06|2453.98|2451.58|0
1644957600000|2022-02-15 20:40:00|2455.7|2453.3|2462.23|2459.83|2462.72|2460.32|2452.01|2449.61|0
1644957900000|2022-02-15 20:45:00|2462.1|2459.7|2461.98|2459.58|2464.94|2462.54|2456.32|2453.92|0
1644958200000|2022-02-15 20:50:00|2462.1|2459.7|2469.37|2466.97|2475.53|2473.13|2462.1|2459.7|0
1644958500000|2022-02-15 20:55:00|2469.13|2466.73|2473.56|2471.16|2475.53|2473.13|2465.68|2463.28|0
1644958800000|2022-02-15 21:00:00|2474.05|2471.65|2466.17|2463.77|2474.05|2471.65|2465.8|2463.4|0
1644959100000|2022-02-15 21:05:00|2466.66|2464.26|2463.58|2461.18|2466.66|2464.26|2462.72|2460.32|0
1644959400000|2022-02-15 21:10:00|2463.46|2461.06|2464.69|2462.29|2465.68|2463.28|2461.98|2459.58|0
1644959700000|2022-02-15 21:15:00|2464.56|2462.16|2467.35|2464.55|2467.35|2464.55|2464.27|2461.47|0
1644960000000|2022-02-15 21:20:00|2467.11|2464.31|2468.58|2465.78|2469.08|2466.28|2466.61|2463.81|0
1644960300000|2022-02-15 21:25:00|2468.7|2465.9|2469.82|2467.02|2470.06|2467.26|2468.58|2465.78|0
1644960600000|2022-02-15 21:30:00|2469.57|2466.77|2470.06|2467.26|2470.55|2467.75|2469.44|2466.64|0
1644960900000|2022-02-15 21:35:00|2470.31|2467.51|2469.32|2466.52|2470.55|2467.75|2469.08|2466.28|0
1644961200000|2022-02-15 21:40:00|2469.57|2466.77|2466.86|2464.06|2469.81|2467.01|2466.61|2463.81|0
1644961500000|2022-02-15 21:45:00|2466.61|2463.81|2463.9|2461.1|2467.35|2464.55|2463.66|2460.86|0
1644961800000|2022-02-15 21:50:00|2464.15|2461.35|2466.61|2463.81|2467.1|2464.3|2463.66|2460.86|0
1644962100000|2022-02-15 21:55:00|2466.36|2463.56|2466.73|2463.93|2468.58|2465.78|2465.13|2462.33|0
1644962400000|2022-02-15 22:00:00|2467.41|2464.61|2467.52|2464.72|2467.69|2464.89|2467.12|2464.32|0
1644962700000|2022-02-15 22:05:00|2467.62|2464.82|2467.52|2464.72|2467.62|2464.82|2466.72|2463.92|0
1644963000000|2022-02-15 22:10:00|2467.3|2464.5|2466.47|2463.67|2467.3|2464.5|2466.36|2463.56|0
1644963300000|2022-02-15 22:15:00|2466.36|2463.56|2465.65|2462.85|2466.36|2463.56|2465.65|2462.85|0
1644963600000|2022-02-15 22:20:00|2465.61|2462.81|2465.3|2462.5|2465.94|2463.14|2465.16|2462.36|0
1644963900000|2022-02-15 22:25:00|2465.72|2462.92|2465.44|2462.64|2465.72|2462.92|2465.01|2462.21|0
1644964200000|2022-02-15 22:30:00|2465.4|2462.6|2465.44|2462.64|2465.76|2462.96|2465.38|2462.58|0
1644964500000|2022-02-15 22:35:00|2465.4|2462.6|2465.48|2462.68|2465.58|2462.78|2465.33|2462.53|0
1644964800000|2022-02-15 22:40:00|2465.58|2462.78|2465.58|2462.78|2465.87|2463.07|2465.4|2462.6|0
1644965100000|2022-02-15 22:45:00|2465.54|2462.74|2465.58|2462.78|2465.58|2462.78|2465.4|2462.6|0
1644965400000|2022-02-15 22:50:00|2465.8|2463|2465.65|2462.85|2465.83|2463.03|2465.48|2462.68|0
1644965700000|2022-02-15 22:55:00|2465.69|2462.89|2466.22|2463.42|2467.09|2464.29|2465.69|2462.89|0
1644966000000|2022-02-15 23:00:00|2467.71|2464.91|2468.08|2465.28|2468.69|2465.89|2465.86|2463.06|0
1644966300000|2022-02-15 23:05:00|2467.83|2465.03|2467.83|2465.03|2469.18|2466.38|2467.34|2464.54|0
1644966600000|2022-02-15 23:10:00|2468.08|2465.28|2466.36|2463.56|2468.2|2465.4|2466.11|2463.31|0
1644966900000|2022-02-15 23:15:00|2466.11|2463.31|2466.47|2463.67|2467.46|2464.66|2465.86|2463.06|0
1644967200000|2022-02-15 23:20:00|2466.6|2463.8|2464.5|2461.7|2466.6|2463.8|2464.14|2461.34|0
1644967500000|2022-02-15 23:25:00|2464.63|2461.83|2464.38|2461.58|2465.86|2463.06|2463.64|2460.84|0
1644967800000|2022-02-15 23:30:00|2464.5|2461.7|2465.37|2462.57|2466.6|2463.8|2464.26|2461.46|0
1644968100000|2022-02-15 23:35:00|2465.24|2462.44|2466.72|2463.92|2466.85|2464.05|2465.24|2462.44|0
1644968400000|2022-02-15 23:40:00|2466.6|2463.8|2465.61|2462.81|2467.21|2464.41|2465.61|2462.81|0
1644968700000|2022-02-15 23:45:00|2465.37|2462.57|2461.67|2458.87|2466.11|2463.31|2461.67|2458.87|0
1644969000000|2022-02-15 23:50:00|2461.43|2458.63|2461.92|2459.12|2462.9|2460.1|2460.69|2457.89|0
1644969300000|2022-02-15 23:55:00|2461.43|2458.63|2462.41|2459.61|2462.77|2459.97|2461.43|2458.63|0
1644969600000|2022-02-16 00:00:00|2461.92|2459.12|2462.77|2459.97|2463.39|2460.59|2461.42|2458.62|0
1644969900000|2022-02-16 00:05:00|2462.9|2460.1|2463.51|2460.71|2463.51|2460.71|2460.44|2457.64|0
1644970200000|2022-02-16 00:10:00|2463.89|2461.09|2461.3|2458.5|2463.89|2461.09|2460.68|2457.88|0
1644970500000|2022-02-16 00:15:00|2461.18|2458.38|2461.18|2458.38|2461.67|2458.87|2460.68|2457.88|0
1644970800000|2022-02-16 00:20:00|2460.93|2458.13|2460.19|2457.39|2460.93|2458.13|2459.7|2456.9|0
1644971100000|2022-02-16 00:25:00|2460.31|2457.51|2460.06|2457.26|2461.42|2458.62|2459.94|2457.14|0
1644971400000|2022-02-16 00:30:00|2459.94|2457.14|2460.93|2458.13|2461.05|2458.25|2459.94|2457.14|0
1644971700000|2022-02-16 00:35:00|2460.68|2457.88|2460.93|2458.13|2461.42|2458.62|2460.68|2457.88|0
1644972000000|2022-02-16 00:40:00|2460.8|2458|2460.43|2457.63|2461.17|2458.37|2460.19|2457.39|0
1644972300000|2022-02-16 00:45:00|2460.31|2457.51|2460.43|2457.63|2460.68|2457.88|2459.7|2456.9|0
1644972600000|2022-02-16 00:50:00|2460.19|2457.39|2460.43|2457.63|2460.93|2458.13|2459.69|2456.89|0
1644972900000|2022-02-16 00:55:00|2460.19|2457.39|2459.94|2457.14|2460.68|2457.88|2459.69|2456.89|0
1644973200000|2022-02-16 01:00:00|2460.43|2457.63|2460.43|2457.63|2460.93|2458.13|2459.69|2456.89|0
1644973500000|2022-02-16 01:05:00|2460.68|2457.88|2462.4|2459.6|2462.89|2460.09|2460.55|2457.75|0
1644973800000|2022-02-16 01:10:00|2462.65|2459.85|2460.19|2457.39|2462.65|2459.85|2460.19|2457.39|0
1644974100000|2022-02-16 01:15:00|2460.43|2457.63|2460.18|2457.38|2461.66|2458.86|2459.94|2457.14|0
1644974400000|2022-02-16 01:20:00|2460.43|2457.63|2460.43|2457.63|2460.68|2457.88|2459.69|2456.89|0
1644974700000|2022-02-16 01:25:00|2460.18|2457.38|2460.43|2457.63|2461.17|2458.37|2460.18|2457.38|0
1644975000000|2022-02-16 01:30:00|2460.68|2457.88|2459.94|2457.14|2461.04|2458.24|2459.69|2456.89|0
1644975300000|2022-02-16 01:35:00|2460.05|2457.25|2460.92|2458.12|2461.17|2458.37|2459.69|2456.89|0
1644975600000|2022-02-16 01:40:00|2461.17|2458.37|2459.69|2456.89|2461.17|2458.37|2459.69|2456.89|0
1644975900000|2022-02-16 01:45:00|2459.94|2457.14|2460.67|2457.87|2460.92|2458.12|2459.94|2457.14|0
1644976200000|2022-02-16 01:50:00|2460.92|2458.12|2461.41|2458.61|2461.66|2458.86|2460.43|2457.63|0
1644976500000|2022-02-16 01:55:00|2461.17|2458.37|2461.9|2459.1|2461.9|2459.1|2460.92|2458.12|0
1644976800000|2022-02-16 02:00:00|2462.15|2459.35|2462.4|2459.6|2462.76|2459.96|2461.9|2459.1|0
1644977100000|2022-02-16 02:05:00|2462.64|2459.84|2464.86|2462.06|2464.86|2462.06|2462.15|2459.35|0
1644977400000|2022-02-16 02:10:00|2465.1|2462.3|2463.13|2460.33|2465.1|2462.3|2462.15|2459.35|0
1644977700000|2022-02-16 02:15:00|2463.01|2460.21|2463.87|2461.07|2464.36|2461.56|2462.89|2460.09|0
1644978000000|2022-02-16 02:20:00|2464.12|2461.32|2463.74|2460.94|2464.36|2461.56|2463.38|2460.58|0
1644978300000|2022-02-16 02:25:00|2463.87|2461.07|2463.13|2460.33|2463.87|2461.07|2463.13|2460.33|0
1644978600000|2022-02-16 02:30:00|2463.38|2460.58|2462.39|2459.59|2463.38|2460.58|2461.41|2458.61|0
1644978900000|2022-02-16 02:35:00|2462.64|2459.84|2461.16|2458.36|2462.64|2459.84|2460.91|2458.11|0
1644979200000|2022-02-16 02:40:00|2461.41|2458.61|2461.41|2458.61|2461.65|2458.85|2460.67|2457.87|0
1644979500000|2022-02-16 02:45:00|2461.28|2458.48|2462.02|2459.22|2463.62|2460.82|2461.16|2458.36|0
1644979800000|2022-02-16 02:50:00|2462.14|2459.34|2462.39|2459.59|2462.39|2459.59|2461.9|2459.1|0
1644980100000|2022-02-16 02:55:00|2462.14|2459.34|2462.39|2459.59|2462.64|2459.84|2460.91|2458.11|0
1644980400000|2022-02-16 03:00:00|2462.64|2459.84|2462.39|2459.59|2463.37|2460.57|2461.4|2458.6|0
1644980700000|2022-02-16 03:05:00|2462.14|2459.34|2463.37|2460.57|2463.37|2460.57|2462.14|2459.34|0
1644981000000|2022-02-16 03:10:00|2463.13|2460.33|2463.37|2460.57|2463.37|2460.57|2462.88|2460.08|0
1644981300000|2022-02-16 03:15:00|2463.13|2460.33|2462.39|2459.59|2463.37|2460.57|2462.39|2459.59|0
1644981600000|2022-02-16 03:20:00|2462.63|2459.83|2461.4|2458.6|2462.63|2459.83|2461.4|2458.6|0
1644981900000|2022-02-16 03:25:00|2461.65|2458.85|2462.14|2459.34|2462.14|2459.34|2460.91|2458.11|0
1644982200000|2022-02-16 03:30:00|2462.01|2459.21|2461.89|2459.09|2462.14|2459.34|2460.66|2457.86|0
1644982500000|2022-02-16 03:35:00|2461.77|2458.97|2461.65|2458.85|2461.89|2459.09|2461.4|2458.6|0
1644982800000|2022-02-16 03:40:00|2461.89|2459.09|2461.52|2458.72|2462.39|2459.59|2461.4|2458.6|0
1644983100000|2022-02-16 03:45:00|2461.65|2458.85|2461.27|2458.47|2461.89|2459.09|2460.91|2458.11|0
1644983400000|2022-02-16 03:50:00|2461.15|2458.35|2460.17|2457.37|2461.4|2458.6|2460.17|2457.37|0
1644983700000|2022-02-16 03:55:00|2460.41|2457.61|2461.89|2459.09|2461.89|2459.09|2459.67|2456.87|0
1644984000000|2022-02-16 04:00:00|2461.64|2458.84|2461.64|2458.84|2461.89|2459.09|2461.15|2458.35|0
1644984300000|2022-02-16 04:05:00|2461.89|2459.09|2461.64|2458.84|2461.89|2459.09|2461.15|2458.35|0
1644984600000|2022-02-16 04:10:00|2461.52|2458.72|2461.89|2459.09|2461.89|2459.09|2461.4|2458.6|0
1644984900000|2022-02-16 04:15:00|2461.64|2458.84|2461.89|2459.09|2461.89|2459.09|2461.64|2458.84|0
1644985200000|2022-02-16 04:20:00|2462.63|2459.83|2462.13|2459.33|2462.63|2459.83|2462.13|2459.33|0
1644985500000|2022-02-16 04:25:00|2461.89|2459.09|2460.9|2458.1|2462.13|2459.33|2460.9|2458.1|0
1644985800000|2022-02-16 04:30:00|2461.15|2458.35|2461.15|2458.35|2461.39|2458.59|2461.02|2458.22|0
1644986100000|2022-02-16 04:35:00|2460.9|2458.1|2461.64|2458.84|2461.76|2458.96|2460.66|2457.86|0
1644986400000|2022-02-16 04:40:00|2461.76|2458.96|2461.89|2459.09|2462.13|2459.33|2461.39|2458.59|0
1644986700000|2022-02-16 04:45:00|2462.13|2459.33|2462.12|2459.32|2462.13|2459.33|2461.62|2458.82|0
1644987000000|2022-02-16 04:50:00|2462.36|2459.56|2462.97|2460.17|2463.1|2460.3|2462.12|2459.32|0
1644987300000|2022-02-16 04:55:00|2463.1|2460.3|2463.84|2461.04|2464.09|2461.29|2463.1|2460.3|0
1644987600000|2022-02-16 05:00:00|2464.09|2461.29|2466.06|2463.26|2466.06|2463.26|2463.59|2460.79|0
1644987900000|2022-02-16 05:05:00|2465.81|2463.01|2465.56|2462.76|2466.06|2463.26|2465.07|2462.27|0
1644988200000|2022-02-16 05:10:00|2465.44|2462.64|2466.79|2463.99|2467.29|2464.49|2465.07|2462.27|0
1644988500000|2022-02-16 05:15:00|2466.91|2464.11|2466.06|2463.26|2467.29|2464.49|2465.93|2463.13|0
1644988800000|2022-02-16 05:20:00|2466.05|2463.25|2466.05|2463.25|2466.55|2463.75|2465.32|2462.52|0
1644989100000|2022-02-16 05:25:00|2466.3|2463.5|2465.56|2462.76|2466.55|2463.75|2465.31|2462.51|0
1644989400000|2022-02-16 05:30:00|2465.31|2462.51|2465.56|2462.76|2466.79|2463.99|2465.31|2462.51|0
1644989700000|2022-02-16 05:35:00|2465.81|2463.01|2466.3|2463.5|2466.55|2463.75|2465.31|2462.51|0
1644990000000|2022-02-16 05:40:00|2466.55|2463.75|2466.3|2463.5|2466.55|2463.75|2465.56|2462.76|0
1644990300000|2022-02-16 05:45:00|2466.17|2463.37|2466.79|2463.99|2467.53|2464.73|2466.17|2463.37|0
1644990600000|2022-02-16 05:50:00|2466.66|2463.86|2466.54|2463.74|2467.53|2464.73|2466.3|2463.5|0
1644990900000|2022-02-16 05:55:00|2466.3|2463.5|2466.42|2463.62|2467.04|2464.24|2465.8|2463|0
1644991200000|2022-02-16 06:00:00|2466.05|2463.25|2465.92|2463.12|2468.76|2465.96|2465.8|2463|0
1644991500000|2022-02-16 06:05:00|2466.05|2463.25|2464.57|2461.77|2466.05|2463.25|2463.83|2461.03|0
1644991800000|2022-02-16 06:10:00|2464.33|2461.53|2465.56|2462.76|2466.05|2463.25|2464.08|2461.28|0
1644992100000|2022-02-16 06:15:00|2465.31|2462.51|2467.03|2464.23|2467.28|2464.48|2464.94|2462.14|0
1644992400000|2022-02-16 06:20:00|2467.15|2464.35|2467.28|2464.48|2467.64|2464.84|2466.66|2463.86|0
1644992700000|2022-02-16 06:25:00|2467.03|2464.23|2467.28|2464.48|2467.53|2464.73|2466.79|2463.99|0
1644993000000|2022-02-16 06:30:00|2467.53|2464.73|2468.76|2465.96|2469.25|2466.45|2467.53|2464.73|0
1644993300000|2022-02-16 06:35:00|2468.26|2465.46|2468.38|2465.58|2468.63|2465.83|2468.02|2465.22|0
1644993600000|2022-02-16 06:40:00|2468.26|2465.46|2468.51|2465.71|2469.25|2466.45|2468.02|2465.22|0
1644993900000|2022-02-16 06:45:00|2468.26|2465.46|2469.49|2466.69|2469.49|2466.69|2468.02|2465.22|0
1644994200000|2022-02-16 06:50:00|2469.25|2466.45|2468.51|2465.71|2469.49|2466.69|2468.02|2465.22|0
1644994500000|2022-02-16 06:55:00|2468.63|2465.83|2468.51|2465.71|2469|2466.2|2468.38|2465.58|0
1644994800000|2022-02-16 07:00:00|2468.01|2465.21|2469.49|2466.69|2471.96|2469.16|2467.52|2464.72|0
1644995100000|2022-02-16 07:05:00|2469.25|2466.45|2469.25|2466.45|2469.98|2467.18|2469|2466.2|0
1644995400000|2022-02-16 07:10:00|2469.12|2466.32|2468.26|2465.46|2469.74|2466.94|2467.27|2464.47|0
1644995700000|2022-02-16 07:15:00|2468.13|2465.33|2467.03|2464.23|2468.75|2465.95|2466.29|2463.49|0
1644996000000|2022-02-16 07:20:00|2466.78|2463.98|2466.78|2463.98|2467.52|2464.72|2465.67|2462.87|0
1644996300000|2022-02-16 07:25:00|2467.03|2464.23|2467.14|2464.34|2467.52|2464.72|2465.79|2462.99|0
1644996600000|2022-02-16 07:30:00|2467.27|2464.47|2468.5|2465.7|2468.75|2465.95|2465.91|2463.11|0
1644996900000|2022-02-16 07:35:00|2468.38|2465.58|2468.58|2465.78|2469.74|2466.94|2468.03|2465.23|0
1644997200000|2022-02-16 07:40:00|2468.45|2465.65|2467.59|2464.79|2469.32|2466.52|2467.35|2464.55|0
1644997500000|2022-02-16 07:45:00|2467.96|2465.16|2466.85|2464.05|2467.96|2465.16|2466.73|2463.93|0
1644997800000|2022-02-16 07:50:00|2466.73|2463.93|2465.62|2462.82|2467.84|2465.04|2464.88|2462.08|0
1644998100000|2022-02-16 07:55:00|2465.87|2463.07|2467.84|2465.04|2468.33|2465.53|2465|2462.2|0
1644998400000|2022-02-16 08:00:00|2468.33|2465.53|2464.26|2461.46|2470.06|2467.26|2462.91|2460.11|0
1644998700000|2022-02-16 08:05:00|2463.82|2461.42|2464.44|2462.04|2465.67|2463.27|2462.96|2460.56|0
1644999000000|2022-02-16 08:10:00|2464.19|2461.79|2471.2|2468.8|2471.2|2468.8|2463.7|2461.3|0
1644999300000|2022-02-16 08:15:00|2471.83|2469.43|2481.43|2479.03|2483.4|2481|2471.83|2469.43|0
1644999600000|2022-02-16 08:20:00|2482.17|2479.77|2484.75|2482.35|2487.35|2484.95|2482.17|2479.77|0
1644999900000|2022-02-16 08:25:00|2485|2482.6|2483.9|2481.5|2485.87|2483.47|2481.92|2479.52|0
1645000200000|2022-02-16 08:30:00|2483.65|2481.25|2483.4|2481|2484.14|2481.74|2481.55|2479.15|0
1645000500000|2022-02-16 08:35:00|2483.77|2481.37|2484.88|2482.48|2486.61|2484.21|2483.65|2481.25|0
1645000800000|2022-02-16 08:40:00|2485.13|2482.73|2480.32|2477.92|2485.62|2483.22|2479.95|2477.55|0
1645001100000|2022-02-16 08:45:00|2480.2|2477.8|2481.43|2479.03|2481.68|2479.28|2477.85|2475.45|0
1645001400000|2022-02-16 08:50:00|2481.79|2479.39|2479.46|2477.06|2482.42|2480.02|2478.23|2475.83|0
1645001700000|2022-02-16 08:55:00|2479.33|2476.93|2483.4|2481|2484.63|2482.23|2479.21|2476.81|0
1645002000000|2022-02-16 09:00:00|2484.39|2481.99|2487.83|2485.43|2491.29|2488.89|2482.53|2480.13|0
1645002300000|2022-02-16 09:05:00|2487.34|2484.94|2477.4|2475|2487.34|2484.94|2476.41|2474.01|0
1645002600000|2022-02-16 09:10:00|2477.15|2474.75|2478.63|2476.23|2478.88|2476.48|2471.98|2469.58|0
1645002900000|2022-02-16 09:15:00|2478.88|2476.48|2478.38|2475.98|2478.88|2476.48|2476.9|2474.5|0
1645003200000|2022-02-16 09:20:00|2477.89|2475.49|2476.78|2474.38|2478.87|2476.47|2475.3|2472.9|0
1645003500000|2022-02-16 09:25:00|2476.66|2474.26|2476.41|2474.01|2477.64|2475.24|2476.16|2473.76|0
1645003800000|2022-02-16 09:30:00|2476.28|2473.88|2477.64|2475.24|2480.6|2478.2|2476.16|2473.76|0
1645004100000|2022-02-16 09:35:00|2477.76|2475.36|2477.64|2475.24|2478.25|2475.85|2475.42|2473.02|0
1645004400000|2022-02-16 09:40:00|2477.39|2474.99|2473.7|2471.3|2478.25|2475.85|2473.45|2471.05|0
1645004700000|2022-02-16 09:45:00|2474.19|2471.79|2474.8|2472.4|2475.18|2472.78|2473.45|2471.05|0
1645005000000|2022-02-16 09:50:00|2474.68|2472.28|2475.18|2472.78|2476.9|2474.5|2474.19|2471.79|0
1645005300000|2022-02-16 09:55:00|2474.93|2472.53|2471.97|2469.57|2475.54|2473.14|2470.74|2468.34|0
1645005600000|2022-02-16 10:00:00|2471.48|2469.08|2469.63|2467.23|2471.73|2469.33|2464.34|2461.94|0
1645005900000|2022-02-16 10:05:00|2469.76|2467.36|2470|2467.6|2470.99|2468.59|2467.79|2465.39|0
1645006200000|2022-02-16 10:10:00|2470.25|2467.85|2472.22|2469.82|2472.71|2470.31|2469.38|2466.98|0
1645006500000|2022-02-16 10:15:00|2472.46|2470.06|2467.78|2465.38|2472.96|2470.56|2466.92|2464.52|0
1645006800000|2022-02-16 10:20:00|2467.54|2465.14|2460.4|2458|2468.03|2465.63|2459.41|2457.01|0
1645007100000|2022-02-16 10:25:00|2460.15|2457.75|2463.84|2461.44|2464.83|2462.43|2459.66|2457.26|0
1645007400000|2022-02-16 10:30:00|2463.47|2461.07|2466.42|2464.02|2466.42|2464.02|2462.24|2459.84|0
1645007700000|2022-02-16 10:35:00|2466.06|2463.66|2464.49|2462.09|2466.81|2464.41|2463.63|2461.23|0
1645008000000|2022-02-16 10:40:00|2464.62|2462.22|2466.83|2464.43|2467.44|2465.04|2464.62|2462.22|0
1645008300000|2022-02-16 10:45:00|2467.08|2464.68|2467.33|2464.93|2467.82|2465.42|2465.36|2462.96|0
1645008600000|2022-02-16 10:50:00|2467.2|2464.8|2468.31|2465.91|2469.05|2466.65|2466.95|2464.55|0
1645008900000|2022-02-16 10:55:00|2468.56|2466.16|2468.67|2466.27|2470.28|2467.88|2468.06|2465.66|0
1645009200000|2022-02-16 11:00:00|2468.8|2466.4|2469.05|2466.65|2472.25|2469.85|2467.93|2465.53|0
1645009500000|2022-02-16 11:05:00|2469.29|2466.89|2468.67|2466.27|2470.77|2468.37|2468.56|2466.16|0
1645009800000|2022-02-16 11:10:00|2468.56|2466.16|2465.11|2462.71|2468.56|2466.16|2464.86|2462.46|0
1645010100000|2022-02-16 11:15:00|2465.22|2462.82|2466.09|2463.69|2467.82|2465.42|2465.22|2462.82|0
1645010400000|2022-02-16 11:20:00|2466.21|2463.81|2466.21|2463.81|2467.32|2464.92|2465.35|2462.95|0
1645010700000|2022-02-16 11:25:00|2466.34|2463.94|2466.83|2464.43|2466.95|2464.55|2463.63|2461.23|0
1645011000000|2022-02-16 11:30:00|2466.58|2464.18|2469.05|2466.65|2470.28|2467.88|2465.6|2463.2|0
1645011300000|2022-02-16 11:35:00|2468.8|2466.4|2470.77|2468.37|2470.77|2468.37|2467.81|2465.41|0
1645011600000|2022-02-16 11:40:00|2471.51|2469.11|2470.28|2467.88|2471.51|2469.11|2469.29|2466.89|0
1645011900000|2022-02-16 11:45:00|2470.15|2467.75|2470.03|2467.63|2471.26|2468.86|2469.9|2467.5|0
1645012200000|2022-02-16 11:50:00|2470.15|2467.75|2468.18|2465.78|2470.52|2468.12|2468.06|2465.66|0
1645012500000|2022-02-16 11:55:00|2468.06|2465.66|2469.65|2467.25|2472.25|2469.85|2468.06|2465.66|0
1645012800000|2022-02-16 12:00:00|2469.29|2466.89|2473.23|2470.83|2473.23|2470.83|2469.04|2466.64|0
1645013100000|2022-02-16 12:05:00|2472.98|2470.58|2471.26|2468.86|2472.98|2470.58|2471.26|2468.86|0
1645013400000|2022-02-16 12:10:00|2469.78|2467.38|2472.24|2469.84|2472.36|2469.96|2468.55|2466.15|0
1645013700000|2022-02-16 12:15:00|2472|2469.6|2470.39|2467.99|2472|2469.6|2469.04|2466.64|0
1645014000000|2022-02-16 12:20:00|2470.52|2468.12|2469.53|2467.13|2471.26|2468.86|2469.04|2466.64|0
1645014300000|2022-02-16 12:25:00|2470.02|2467.62|2471.26|2468.86|2472.49|2470.09|2469.53|2467.13|0
1645014600000|2022-02-16 12:30:00|2470.27|2467.87|2467.56|2465.16|2470.76|2468.36|2467.07|2464.67|0
1645014900000|2022-02-16 12:35:00|2467.81|2465.41|2462.39|2459.99|2467.81|2465.41|2461.65|2459.25|0
1645015200000|2022-02-16 12:40:00|2462.14|2459.74|2462.63|2460.23|2463.62|2461.22|2460.17|2457.77|0
1645015500000|2022-02-16 12:45:00|2462.39|2459.99|2464.36|2461.96|2464.6|2462.2|2461.89|2459.49|0
1645015800000|2022-02-16 12:50:00|2464.6|2462.2|2462.39|2459.99|2465.83|2463.43|2462.39|2459.99|0
1645016100000|2022-02-16 12:55:00|2462.63|2460.23|2463.62|2461.22|2463.86|2461.46|2460.17|2457.77|0
1645016400000|2022-02-16 13:00:00|2464.11|2461.71|2465.34|2462.94|2465.34|2462.94|2463.37|2460.97|0
1645016700000|2022-02-16 13:05:00|2465.59|2463.19|2462.14|2459.74|2465.59|2463.19|2461.64|2459.24|0
1645017000000|2022-02-16 13:10:00|2462.38|2459.98|2464.47|2462.07|2464.6|2462.2|2461.15|2458.75|0
1645017300000|2022-02-16 13:15:00|2464.35|2461.95|2465.58|2463.18|2466.08|2463.68|2463.86|2461.46|0
1645017600000|2022-02-16 13:20:00|2465.34|2462.94|2466.82|2464.42|2467.06|2464.66|2465.09|2462.69|0
1645017900000|2022-02-16 13:25:00|2466.69|2464.29|2464.47|2462.07|2467.8|2465.4|2464.35|2461.95|0
1645018200000|2022-02-16 13:30:00|2464.35|2461.95|2469.03|2466.63|2470.51|2468.11|2461.51|2459.11|0
1645018500000|2022-02-16 13:35:00|2468.9|2466.5|2470.14|2467.74|2473.09|2470.69|2467.55|2465.15|0
1645018800000|2022-02-16 13:40:00|2470.02|2467.62|2467.8|2465.4|2470.38|2467.98|2467.55|2465.15|0
1645019100000|2022-02-16 13:45:00|2467.67|2465.27|2460.42|2458.02|2468.92|2466.52|2460.3|2457.9|0
1645019400000|2022-02-16 13:50:00|2460.55|2458.15|2458.08|2455.68|2461.04|2458.64|2455.62|2453.22|0
1645019700000|2022-02-16 13:55:00|2457.59|2455.19|2456.02|2453.62|2457.59|2455.19|2453.81|2451.41|0
1645020000000|2022-02-16 14:00:00|2455.9|2453.5|2455.41|2453.01|2456.4|2454|2452.57|2450.17|0
1645020300000|2022-02-16 14:05:00|2454.92|2452.52|2451.47|2449.07|2455.9|2453.5|2450.24|2447.84|0
1645020600000|2022-02-16 14:10:00|2451.72|2449.32|2450.42|2448.02|2451.72|2449.32|2449.68|2447.28|0
1645020900000|2022-02-16 14:15:00|2450.67|2448.27|2452.88|2450.48|2453.62|2451.22|2450.67|2448.27|0
1645021200000|2022-02-16 14:20:00|2453.13|2450.73|2452.63|2450.23|2453.13|2450.73|2449.93|2447.53|0
1645021500000|2022-02-16 14:25:00|2452.39|2449.99|2452.88|2450.48|2455.34|2452.94|2451.9|2449.5|0
1645021800000|2022-02-16 14:30:00|2453.87|2451.47|2458.79|2456.39|2461|2458.6|2453.87|2451.47|0
1645022100000|2022-02-16 14:35:00|2458.3|2455.9|2456.33|2453.93|2458.3|2455.9|2454.36|2451.96|0
1645022400000|2022-02-16 14:40:00|2455.34|2452.94|2451.89|2449.49|2456.82|2454.42|2451.89|2449.49|0
1645022700000|2022-02-16 14:45:00|2452.14|2449.74|2453|2450.6|2459.28|2456.88|2451.4|2449|0
1645023000000|2022-02-16 14:50:00|2452.39|2449.99|2441.02|2438.62|2452.39|2449.99|2438.31|2435.91|0
1645023300000|2022-02-16 14:55:00|2442.49|2440.09|2440.77|2438.37|2443.97|2441.57|2439.05|2436.65|0
1645023600000|2022-02-16 15:00:00|2439.54|2437.14|2442.61|2440.21|2445.69|2443.29|2437.07|2434.67|0
1645023900000|2022-02-16 15:05:00|2442.98|2440.58|2443.23|2440.83|2445.69|2443.29|2441.5|2439.1|0
1645024200000|2022-02-16 15:10:00|2442.98|2440.58|2443.1|2440.7|2447.03|2444.63|2440.76|2438.36|0
1645024500000|2022-02-16 15:15:00|2442.73|2440.33|2439.29|2436.89|2443.96|2441.56|2435.84|2433.44|0
1645024800000|2022-02-16 15:20:00|2439.04|2436.64|2443.22|2440.82|2443.96|2441.56|2437.68|2435.28|0
1645025100000|2022-02-16 15:25:00|2443.72|2441.32|2445.8|2443.4|2446.05|2443.65|2441.62|2439.22|0
1645025400000|2022-02-16 15:30:00|2446.05|2443.65|2446.29|2443.89|2446.29|2443.89|2442.6|2440.2|0
1645025700000|2022-02-16 15:35:00|2446.05|2443.65|2446.05|2443.65|2448.51|2446.11|2444.32|2441.92|0
1645026000000|2022-02-16 15:40:00|2445.31|2442.91|2447.03|2444.63|2447.28|2444.88|2441.86|2439.46|0
1645026300000|2022-02-16 15:45:00|2446.78|2444.38|2444.26|2441.86|2448.02|2445.62|2443.52|2441.12|0
1645026600000|2022-02-16 15:50:00|2444.01|2441.61|2446.72|2444.32|2448.69|2446.29|2444.01|2441.61|0
1645026900000|2022-02-16 15:55:00|2446.47|2444.07|2443.02|2440.62|2446.47|2444.07|2441.3|2438.9|0
1645027200000|2022-02-16 16:00:00|2443.76|2441.36|2446.47|2444.07|2446.96|2444.56|2442.53|2440.13|0
1645027500000|2022-02-16 16:05:00|2445.98|2443.58|2448.19|2445.79|2449.92|2447.52|2442.29|2439.89|0
1645027800000|2022-02-16 16:10:00|2448.69|2446.29|2446.22|2443.82|2448.93|2446.53|2445.98|2443.58|0
1645028100000|2022-02-16 16:15:00|2446.72|2444.32|2442.28|2439.88|2449.67|2447.27|2442.28|2439.88|0
1645028400000|2022-02-16 16:20:00|2442.53|2440.13|2445.85|2443.45|2445.98|2443.58|2440.81|2438.41|0
1645028700000|2022-02-16 16:25:00|2445.73|2443.33|2449.42|2447.02|2450.16|2447.76|2445.24|2442.84|0
1645029000000|2022-02-16 16:30:00|2449.67|2447.27|2446.96|2444.56|2449.67|2447.27|2446.47|2444.07|0
1645029300000|2022-02-16 16:35:00|2446.71|2444.31|2447.21|2444.81|2449.42|2447.02|2445.98|2443.58|0
1645029600000|2022-02-16 16:40:00|2447.45|2445.05|2444.99|2442.59|2448.44|2446.04|2442.89|2440.49|0
1645029900000|2022-02-16 16:45:00|2445.24|2442.84|2446.47|2444.07|2446.71|2444.31|2444.25|2441.85|0
1645030200000|2022-02-16 16:50:00|2446.96|2444.56|2446.96|2444.56|2448.68|2446.28|2446.22|2443.82|0
1645030500000|2022-02-16 16:55:00|2446.47|2444.07|2449.17|2446.77|2450.16|2447.76|2446.47|2444.07|0
1645030800000|2022-02-16 17:00:00|2448.93|2446.53|2449.97|2447.57|2452.18|2449.78|2447.94|2445.54|0
1645031100000|2022-02-16 17:05:00|2450.21|2447.81|2447.14|2444.74|2451.69|2449.29|2446.89|2444.49|0
1645031400000|2022-02-16 17:10:00|2446.89|2444.49|2446.15|2443.75|2447.88|2445.48|2444.92|2442.52|0
1645031700000|2022-02-16 17:15:00|2445.91|2443.51|2444.92|2442.52|2446.64|2444.24|2443.94|2441.54|0
1645032000000|2022-02-16 17:20:00|2445.17|2442.77|2444.97|2442.57|2446.15|2443.75|2443.94|2441.54|0
1645032300000|2022-02-16 17:25:00|2444.73|2442.33|2443.74|2441.34|2446.45|2444.05|2443.5|2441.1|0
1645032600000|2022-02-16 17:30:00|2443.5|2441.1|2431.92|2429.52|2443.5|2441.1|2430.69|2428.29|0
1645032900000|2022-02-16 17:35:00|2432.17|2429.77|2436.73|2434.33|2436.98|2434.58|2430.94|2428.54|0
1645033200000|2022-02-16 17:40:00|2436.98|2434.58|2438.7|2436.3|2439.93|2437.53|2436.73|2434.33|0
1645033500000|2022-02-16 17:45:00|2439.19|2436.79|2440.05|2437.65|2441.16|2438.76|2438.21|2435.81|0
1645033800000|2022-02-16 17:50:00|2440.18|2437.78|2440.91|2438.51|2442.64|2440.24|2438.94|2436.54|0
1645034100000|2022-02-16 17:55:00|2440.67|2438.27|2439.68|2437.28|2441.9|2439.5|2439.19|2436.79|0
1645034400000|2022-02-16 18:00:00|2439.44|2437.04|2436.73|2434.33|2440.67|2438.27|2435.99|2433.59|0
1645034700000|2022-02-16 18:05:00|2436.97|2434.57|2439.68|2437.28|2440.67|2438.27|2436.23|2433.83|0
1645035000000|2022-02-16 18:10:00|2439.93|2437.53|2440.67|2438.27|2440.78|2438.38|2438.45|2436.05|0
1645035300000|2022-02-16 18:15:00|2440.78|2438.38|2440.66|2438.26|2441.65|2439.25|2439.93|2437.53|0
1645035600000|2022-02-16 18:20:00|2440.91|2438.51|2442.14|2439.74|2444.11|2441.71|2439.93|2437.53|0
1645035900000|2022-02-16 18:25:00|2442.39|2439.99|2441.4|2439|2442.39|2439.99|2439.93|2437.53|0
1645036200000|2022-02-16 18:30:00|2440.91|2438.51|2439.19|2436.79|2440.91|2438.51|2438.45|2436.05|0
1645036500000|2022-02-16 18:35:00|2439.43|2437.03|2439.68|2437.28|2441.65|2439.25|2438.69|2436.29|0
1645036800000|2022-02-16 18:40:00|2439.43|2437.03|2437.71|2435.31|2439.43|2437.03|2436.48|2434.08|0
1645037100000|2022-02-16 18:45:00|2437.82|2435.42|2438.69|2436.29|2440.17|2437.77|2437.21|2434.81|0
1645037400000|2022-02-16 18:50:00|2439.18|2436.78|2441.15|2438.75|2442.14|2439.74|2439.18|2436.78|0
1645037700000|2022-02-16 18:55:00|2440.91|2438.51|2439.79|2437.39|2441.52|2439.12|2435.61|2433.21|0
1645038000000|2022-02-16 19:00:00|2440.53|2438.13|2448.42|2446.02|2456.54|2454.14|2432.52|2430.12|0
1645038300000|2022-02-16 19:05:00|2448.66|2446.26|2453.1|2450.7|2459.37|2456.97|2444.23|2441.83|0
1645038600000|2022-02-16 19:10:00|2452.6|2450.2|2449.51|2447.11|2455.07|2452.67|2446.93|2444.53|0
1645038900000|2022-02-16 19:15:00|2448.52|2446.12|2456.78|2454.38|2459.36|2456.96|2448.52|2446.12|0
1645039200000|2022-02-16 19:20:00|2457.27|2454.87|2472.3|2469.9|2472.55|2470.15|2455.55|2453.15|0
1645039500000|2022-02-16 19:25:00|2472.05|2469.65|2471.81|2469.41|2472.79|2470.39|2469.34|2466.94|0
1645039800000|2022-02-16 19:30:00|2472.05|2469.65|2473.87|2471.47|2482.01|2479.61|2472.05|2469.65|0
1645040100000|2022-02-16 19:35:00|2474.61|2472.21|2471.65|2469.25|2475.84|2473.44|2467.71|2465.31|0
1645040400000|2022-02-16 19:40:00|2471.4|2469|2468.2|2465.8|2472.39|2469.99|2465.49|2463.09|0
1645040700000|2022-02-16 19:45:00|2468.69|2466.29|2465.73|2463.33|2471.65|2469.25|2463.76|2461.36|0
1645041000000|2022-02-16 19:50:00|2465.24|2462.84|2468.94|2466.54|2470.42|2468.02|2464.5|2462.1|0
1645041300000|2022-02-16 19:55:00|2469.18|2466.78|2476.33|2473.93|2476.33|2473.93|2468.69|2466.29|0
1645041600000|2022-02-16 20:00:00|2476.82|2474.42|2486.19|2483.79|2486.92|2484.52|2474.11|2471.71|0
1645041900000|2022-02-16 20:05:00|2486.43|2484.03|2482.98|2480.58|2486.43|2484.03|2482|2479.6|0
1645042200000|2022-02-16 20:10:00|2483.47|2481.07|2479.78|2477.38|2483.72|2481.32|2477.81|2475.41|0
1645042500000|2022-02-16 20:15:00|2480.27|2477.87|2482.67|2480.27|2482.67|2480.27|2477.81|2475.41|0
1645042800000|2022-02-16 20:20:00|2482.18|2479.78|2479.96|2477.56|2483.16|2480.76|2476.51|2474.11|0
1645043100000|2022-02-16 20:25:00|2479.71|2477.31|2484.64|2482.24|2484.64|2482.24|2479.71|2477.31|0
1645043400000|2022-02-16 20:30:00|2484.15|2481.75|2478.73|2476.33|2485.14|2482.74|2475.52|2473.12|0
1645043700000|2022-02-16 20:35:00|2478.85|2476.45|2483.95|2481.55|2484.4|2482|2477.49|2475.09|0
1645044000000|2022-02-16 20:40:00|2483.46|2481.06|2482.1|2479.7|2484.94|2482.54|2481.73|2479.33|0
1645044300000|2022-02-16 20:45:00|2482.47|2480.07|2485.99|2483.59|2486.23|2483.83|2479.02|2476.62|0
1645044600000|2022-02-16 20:50:00|2488.45|2486.05|2478.84|2476.44|2490.54|2488.14|2478.84|2476.44|0
1645044900000|2022-02-16 20:55:00|2479.69|2477.29|2476.37|2473.97|2480.19|2477.79|2473.66|2471.26|0
1645045200000|2022-02-16 21:00:00|2477.6|2475.2|2473.41|2471.01|2477.6|2475.2|2472.18|2469.78|0
1645045500000|2022-02-16 21:05:00|2473.17|2470.77|2472.67|2470.27|2474.15|2471.75|2471.93|2469.53|0
1645045800000|2022-02-16 21:10:00|2472.43|2470.03|2472.18|2469.78|2474.64|2472.24|2471.93|2469.53|0
1645046100000|2022-02-16 21:15:00|2473.61|2470.81|2473.86|2471.06|2474.6|2471.8|2473.37|2470.57|0
1645046400000|2022-02-16 21:20:00|2473.98|2471.18|2473.98|2471.18|2478.05|2475.25|2470.65|2467.85|0
1645046700000|2022-02-16 21:25:00|2473.86|2471.06|2474.22|2471.42|2475.58|2472.78|2472.63|2469.83|0
1645047000000|2022-02-16 21:30:00|2474.35|2471.55|2474.35|2471.55|2476.07|2473.27|2473.61|2470.81|0
1645047300000|2022-02-16 21:35:00|2474.1|2471.3|2473.61|2470.81|2474.84|2472.04|2473.61|2470.81|0
1645047600000|2022-02-16 21:40:00|2474.1|2471.3|2472.62|2469.82|2474.35|2471.55|2472.62|2469.82|0
1645047900000|2022-02-16 21:45:00|2472.87|2470.07|2471.39|2468.59|2472.87|2470.07|2471.39|2468.59|0
1645048200000|2022-02-16 21:50:00|2472|2469.2|2471.14|2468.34|2472.38|2469.58|2470.65|2467.85|0
1645048500000|2022-02-16 21:55:00|2471.39|2468.59|2472|2469.2|2472.38|2469.58|2471.02|2468.22|0
1645048800000|2022-02-16 22:00:00|2471.93|2469.13|2472.11|2469.31|2472.22|2469.42|2471.54|2468.74|0
1645049100000|2022-02-16 22:05:00|2472|2469.2|2472.18|2469.38|2472.22|2469.42|2471.93|2469.13|0
1645049400000|2022-02-16 22:10:00|2471.93|2469.13|2471.82|2469.02|2472.43|2469.63|2471.75|2468.95|0
1645049700000|2022-02-16 22:15:00|2471.93|2469.13|2472.47|2469.67|2472.47|2469.67|2471.93|2469.13|0
1645050000000|2022-02-16 22:20:00|2472.61|2469.81|2473.61|2470.81|2473.61|2470.81|2472.61|2469.81|0
1645050300000|2022-02-16 22:25:00|2473.68|2470.88|2474.19|2471.39|2474.65|2471.85|2473.61|2470.81|0
1645050600000|2022-02-16 22:30:00|2474.23|2471.43|2474.08|2471.28|2474.51|2471.71|2473.53|2470.73|0
1645050900000|2022-02-16 22:35:00|2474.12|2471.32|2474.15|2471.35|2474.33|2471.53|2474.01|2471.21|0
1645051200000|2022-02-16 22:40:00|2474.18|2471.38|2473.25|2470.45|2474.18|2471.38|2473|2470.2|0
1645051500000|2022-02-16 22:45:00|2473.29|2470.49|2472.17|2469.37|2473.29|2470.49|2472.14|2469.34|0
1645051800000|2022-02-16 22:50:00|2472.1|2469.3|2473.61|2470.81|2473.61|2470.81|2471.82|2469.02|0
1645052100000|2022-02-16 22:55:00|2473.35|2470.55|2472.21|2469.41|2473.35|2470.55|2471.6|2468.8|0
1645052400000|2022-02-16 23:00:00|2472.73|2469.93|2476.31|2473.51|2476.68|2473.88|2472.49|2469.69|0
1645052700000|2022-02-16 23:05:00|2476.43|2473.63|2477.3|2474.5|2477.91|2475.11|2476.31|2473.51|0
1645053000000|2022-02-16 23:10:00|2477.54|2474.74|2477.79|2474.99|2478.28|2475.48|2476.8|2474|0
1645053300000|2022-02-16 23:15:00|2477.91|2475.11|2477.54|2474.74|2478.28|2475.48|2475.32|2472.52|0
1645053600000|2022-02-16 23:20:00|2477.66|2474.86|2478.03|2475.23|2478.53|2475.73|2477.05|2474.25|0
1645053900000|2022-02-16 23:25:00|2478.28|2475.48|2479.88|2477.08|2480.01|2477.21|2478.28|2475.48|0
1645054200000|2022-02-16 23:30:00|2480.25|2477.45|2479.76|2476.96|2480.5|2477.7|2479.27|2476.47|0
1645054500000|2022-02-16 23:35:00|2479.27|2476.47|2480.74|2477.94|2481.24|2478.44|2479.02|2476.22|0
1645054800000|2022-02-16 23:40:00|2480.62|2477.82|2471.38|2468.58|2480.86|2478.06|2471.38|2468.58|0
1645055100000|2022-02-16 23:45:00|2470.89|2468.09|2468.54|2465.74|2471.87|2469.07|2468.42|2465.62|0
1645055400000|2022-02-16 23:50:00|2468.42|2465.62|2468.91|2466.11|2470.14|2467.34|2467.43|2464.63|0
1645055700000|2022-02-16 23:55:00|2469.16|2466.36|2468.42|2465.62|2469.41|2466.61|2467.19|2464.39|0
1645056000000|2022-02-17 00:00:00|2468.17|2465.37|2467.06|2464.26|2468.91|2466.11|2466.94|2464.14|0
1645056300000|2022-02-17 00:05:00|2467.19|2464.39|2466.69|2463.89|2467.93|2465.13|2466.45|2463.65|0
1645056600000|2022-02-17 00:10:00|2466.45|2463.65|2466.69|2463.89|2468.17|2465.37|2466.32|2463.52|0
1645056900000|2022-02-17 00:15:00|2466.45|2463.65|2466.2|2463.4|2467.19|2464.39|2465.71|2462.91|0
1645057200000|2022-02-17 00:20:00|2466.32|2463.52|2466.69|2463.89|2466.94|2464.14|2465.71|2462.91|0
1645057500000|2022-02-17 00:25:00|2466.45|2463.65|2467.43|2464.63|2467.92|2465.12|2466.45|2463.65|0
1645057800000|2022-02-17 00:30:00|2467.55|2464.75|2468.91|2466.11|2469.4|2466.6|2467.43|2464.63|0
1645058100000|2022-02-17 00:35:00|2469.15|2466.35|2468.41|2465.61|2470.88|2468.08|2468.41|2465.61|0
1645058400000|2022-02-17 00:40:00|2468.66|2465.86|2467.92|2465.12|2468.91|2466.11|2467.18|2464.38|0
1645058700000|2022-02-17 00:45:00|2467.68|2464.88|2468.91|2466.11|2469.65|2466.85|2466.69|2463.89|0
1645059000000|2022-02-17 00:50:00|2469.03|2466.23|2467.18|2464.38|2469.15|2466.35|2467.18|2464.38|0
1645059300000|2022-02-17 00:55:00|2467.3|2464.5|2468.66|2465.86|2468.91|2466.11|2467.3|2464.5|0
1645059600000|2022-02-17 01:00:00|2468.91|2466.11|2468.66|2465.86|2469.64|2466.84|2467.92|2465.12|0
1645059900000|2022-02-17 01:05:00|2468.53|2465.73|2467.67|2464.87|2468.91|2466.11|2467.43|2464.63|0
1645060200000|2022-02-17 01:10:00|2467.92|2465.12|2469.4|2466.6|2469.4|2466.6|2467.67|2464.87|0
1645060500000|2022-02-17 01:15:00|2470.14|2467.34|2469.4|2466.6|2470.14|2467.34|2467.92|2465.12|0
1645060800000|2022-02-17 01:20:00|2469.64|2466.84|2469.64|2466.84|2469.89|2467.09|2469.02|2466.22|0
1645061100000|2022-02-17 01:25:00|2469.76|2466.96|2471.37|2468.57|2472.11|2469.31|2469.4|2466.6|0
1645061400000|2022-02-17 01:30:00|2471.12|2468.32|2470.5|2467.7|2471.37|2468.57|2469.89|2467.09|0
1645061700000|2022-02-17 01:35:00|2470.13|2467.33|2471.12|2468.32|2471.12|2468.32|2469.89|2467.09|0
1645062000000|2022-02-17 01:40:00|2470.87|2468.07|2470.13|2467.33|2471.12|2468.32|2470.13|2467.33|0
1645062300000|2022-02-17 01:45:00|2470.38|2467.58|2468.9|2466.1|2470.63|2467.83|2467.67|2464.87|0
1645062600000|2022-02-17 01:50:00|2469.02|2466.22|2469.15|2466.35|2469.26|2466.46|2467.29|2464.49|0
1645062900000|2022-02-17 01:55:00|2469.39|2466.59|2469.15|2466.35|2469.64|2466.84|2468.65|2465.85|0
1645063200000|2022-02-17 02:00:00|2468.9|2466.1|2472.35|2469.55|2472.84|2470.04|2468.9|2466.1|0
1645063500000|2022-02-17 02:05:00|2473.09|2470.29|2471.61|2468.81|2473.09|2470.29|2470.87|2468.07|0
1645063800000|2022-02-17 02:10:00|2471.36|2468.56|2473.09|2470.29|2473.83|2471.03|2471.36|2468.56|0
1645064100000|2022-02-17 02:15:00|2473.33|2470.53|2473.33|2470.53|2473.94|2471.14|2472.59|2469.79|0
1645064400000|2022-02-17 02:20:00|2473.58|2470.78|2472.84|2470.04|2473.58|2470.78|2472.35|2469.55|0
1645064700000|2022-02-17 02:25:00|2472.59|2469.79|2472.84|2470.04|2473.33|2470.53|2472.59|2469.79|0
1645065000000|2022-02-17 02:30:00|2472.96|2470.16|2472.35|2469.55|2473.09|2470.29|2471.72|2468.92|0
1645065300000|2022-02-17 02:35:00|2472.46|2469.66|2472.71|2469.91|2473.33|2470.53|2472.1|2469.3|0
1645065600000|2022-02-17 02:40:00|2472.84|2470.04|2472.59|2469.79|2473.82|2471.02|2472.59|2469.79|0
1645065900000|2022-02-17 02:45:00|2472.46|2469.66|2472.34|2469.54|2473.08|2470.28|2471.85|2469.05|0
1645066200000|2022-02-17 02:50:00|2472.22|2469.42|2473.33|2470.53|2473.58|2470.78|2472.1|2469.3|0
1645066500000|2022-02-17 02:55:00|2473.45|2470.65|2473.82|2471.02|2474.07|2471.27|2473.33|2470.53|0
1645066800000|2022-02-17 03:00:00|2474.07|2471.27|2473.33|2470.53|2474.07|2471.27|2473.08|2470.28|0
1645067100000|2022-02-17 03:05:00|2473.57|2470.77|2474.07|2471.27|2474.07|2471.27|2473.08|2470.28|0
1645067400000|2022-02-17 03:10:00|2474.19|2471.39|2474.31|2471.51|2474.56|2471.76|2474.07|2471.27|0
1645067700000|2022-02-17 03:15:00|2474.18|2471.38|2474.31|2471.51|2474.56|2471.76|2473.82|2471.02|0
1645068000000|2022-02-17 03:20:00|2474.07|2471.27|2473.33|2470.53|2474.07|2471.27|2473.08|2470.28|0
1645068300000|2022-02-17 03:25:00|2473.57|2470.77|2473.82|2471.02|2473.82|2471.02|2473.33|2470.53|0
1645068600000|2022-02-17 03:30:00|2474.07|2471.27|2472.59|2469.79|2474.31|2471.51|2472.59|2469.79|0
1645068900000|2022-02-17 03:35:00|2472.34|2469.54|2473.32|2470.52|2473.57|2470.77|2472.34|2469.54|0
1645069200000|2022-02-17 03:40:00|2473.57|2470.77|2473.44|2470.64|2474.06|2471.26|2473.44|2470.64|0
1645069500000|2022-02-17 03:45:00|2473.57|2470.77|2470.86|2468.06|2473.57|2470.77|2470.86|2468.06|0
1645069800000|2022-02-17 03:50:00|2471.11|2468.31|2466.92|2464.12|2471.6|2468.8|2466.92|2464.12|0
1645070100000|2022-02-17 03:55:00|2465.19|2462.39|2457.18|2454.38|2465.19|2462.39|2457.06|2454.26|0
1645070400000|2022-02-17 04:00:00|2454.97|2452.17|2445.55|2441.63|2454.97|2452.17|2445.43|2441.51|0
1645070700000|2022-02-17 04:05:00|2445.18|2441.26|2450.35|2446.43|2451.34|2447.42|2444.2|2440.28|0
1645071000000|2022-02-17 04:10:00|2450.22|2446.3|2454.66|2450.74|2460.32|2456.4|2448.38|2444.46|0
1645071300000|2022-02-17 04:15:00|2454.41|2450.49|2452.57|2448.65|2454.54|2450.62|2450.11|2446.19|0
1645071600000|2022-02-17 04:20:00|2452.08|2448.16|2454.05|2450.13|2455.52|2451.6|2450.84|2446.92|0
1645071900000|2022-02-17 04:25:00|2453.92|2450|2453.98|2451.18|2455.28|2452.16|2452.99|2449.14|0
1645072200000|2022-02-17 04:30:00|2454.22|2451.42|2455.7|2452.9|2459.4|2456.6|2453.24|2450.44|0
1645072500000|2022-02-17 04:35:00|2455.82|2453.02|2453.24|2450.44|2456.19|2453.39|2452.62|2449.82|0
1645072800000|2022-02-17 04:40:00|2453.36|2450.56|2453.73|2450.93|2456.19|2453.39|2452.75|2449.95|0
1645073100000|2022-02-17 04:45:00|2453.98|2451.18|2452.5|2449.7|2455.7|2452.9|2452.5|2449.7|0
1645073400000|2022-02-17 04:50:00|2452.01|2449.21|2450.28|2447.48|2454.71|2451.91|2450.28|2447.48|0
1645073700000|2022-02-17 04:55:00|2450.4|2447.6|2450.03|2447.23|2452|2449.2|2450.03|2447.23|0
1645074000000|2022-02-17 05:00:00|2449.54|2446.74|2449.79|2446.99|2451.76|2448.96|2448.31|2445.51|0
1645074300000|2022-02-17 05:05:00|2449.91|2447.11|2456.19|2453.39|2459.64|2456.84|2448.8|2446|0
1645074600000|2022-02-17 05:10:00|2455.94|2453.14|2454.83|2452.03|2457.79|2454.99|2453.97|2451.17|0
1645074900000|2022-02-17 05:15:00|2454.96|2452.16|2457.67|2454.87|2458.9|2456.1|2454.71|2451.91|0
1645075200000|2022-02-17 05:20:00|2457.54|2454.74|2458.16|2455.36|2460.13|2457.33|2457.29|2454.49|0
1645075500000|2022-02-17 05:25:00|2458.65|2455.85|2459.14|2456.34|2459.64|2456.84|2457.67|2454.87|0
1645075800000|2022-02-17 05:30:00|2458.9|2456.1|2461.61|2458.81|2461.85|2459.05|2457.67|2454.87|0
1645076100000|2022-02-17 05:35:00|2461.36|2458.56|2459.75|2456.95|2462.35|2459.55|2458.65|2455.85|0
1645076400000|2022-02-17 05:40:00|2459.88|2457.08|2458.65|2455.85|2461.23|2458.43|2458.16|2455.36|0
1645076700000|2022-02-17 05:45:00|2458.4|2455.6|2455.45|2452.65|2458.65|2455.85|2455.2|2452.4|0
1645077000000|2022-02-17 05:50:00|2455.57|2452.77|2455.69|2452.89|2456.93|2454.13|2454.22|2451.42|0
1645077300000|2022-02-17 05:55:00|2455.45|2452.65|2457.91|2455.11|2457.91|2455.11|2455.2|2452.4|0
1645077600000|2022-02-17 06:00:00|2456.55|2453.75|2455.94|2453.14|2459.51|2456.71|2454.21|2451.41|0
1645077900000|2022-02-17 06:05:00|2456.18|2453.38|2454.33|2451.53|2456.18|2453.38|2453.47|2450.67|0
1645078200000|2022-02-17 06:10:00|2454.46|2451.66|2452.24|2449.44|2454.46|2451.66|2451.5|2448.7|0
1645078500000|2022-02-17 06:15:00|2452.11|2449.31|2455.69|2452.89|2455.81|2453.01|2452.11|2449.31|0
1645078800000|2022-02-17 06:20:00|2454.95|2452.15|2454.52|2451.72|2456.68|2453.88|2453.97|2451.17|0
1645079100000|2022-02-17 06:25:00|2454.4|2451.6|2461.97|2459.17|2461.97|2459.17|2452.86|2450.06|0
1645079400000|2022-02-17 06:30:00|2462.96|2460.16|2455.32|2452.52|2464.19|2461.39|2451.87|2449.07|0
1645079700000|2022-02-17 06:35:00|2456.06|2453.26|2455.44|2452.64|2456.55|2453.75|2453.6|2450.8|0
1645080000000|2022-02-17 06:40:00|2456.06|2453.26|2455.81|2453.01|2457.78|2454.98|2455.69|2452.89|0
1645080300000|2022-02-17 06:45:00|2455.32|2452.52|2455.93|2453.13|2458.64|2455.84|2453.6|2450.8|0
1645080600000|2022-02-17 06:50:00|2456.06|2453.26|2457.54|2454.74|2458.77|2455.97|2455.81|2453.01|0
1645080900000|2022-02-17 06:55:00|2458.03|2455.23|2458.52|2455.72|2460.49|2457.69|2457.41|2454.61|0
1645081200000|2022-02-17 07:00:00|2458.39|2455.59|2462.46|2459.66|2464.19|2461.39|2458.03|2455.23|0
1645081500000|2022-02-17 07:05:00|2462.71|2459.91|2461.92|2459.12|2464.93|2462.13|2461.56|2458.76|0
1645081800000|2022-02-17 07:10:00|2461.8|2459|2461.55|2458.75|2464.27|2461.47|2460.08|2457.28|0
1645082100000|2022-02-17 07:15:00|2461.31|2458.51|2462.41|2459.61|2463.28|2460.48|2460.19|2457.39|0
1645082400000|2022-02-17 07:20:00|2461.55|2458.75|2460.57|2457.77|2462.54|2459.74|2460.08|2457.28|0
1645082700000|2022-02-17 07:25:00|2460.69|2457.89|2460.19|2457.39|2461.8|2459|2459.34|2456.54|0
1645083000000|2022-02-17 07:30:00|2459.58|2456.78|2463.28|2460.48|2463.77|2460.97|2458.71|2455.91|0
1645083300000|2022-02-17 07:35:00|2463.64|2460.84|2462.04|2459.24|2463.77|2460.97|2461.92|2459.12|0
1645083600000|2022-02-17 07:40:00|2461.8|2459|2463.52|2460.72|2464.26|2461.46|2461.42|2458.62|0
1645083900000|2022-02-17 07:45:00|2463.77|2460.97|2465.74|2462.94|2467.22|2464.42|2463.52|2460.72|0
1645084200000|2022-02-17 07:50:00|2465.61|2462.81|2463.74|2460.94|2465.99|2463.19|2463|2460.2|0
1645084500000|2022-02-17 07:55:00|2463.49|2460.69|2465.09|2462.29|2465.46|2462.66|2462.26|2459.46|0
1645084800000|2022-02-17 08:00:00|2465.83|2463.03|2470.51|2467.71|2471.75|2468.95|2465.83|2463.03|0
1645085100000|2022-02-17 08:05:00|2470.07|2467.67|2472.53|2470.13|2472.78|2470.38|2468.34|2465.94|0
1645085400000|2022-02-17 08:10:00|2473.02|2470.62|2469.57|2467.17|2474.01|2471.61|2469.33|2466.93|0
1645085700000|2022-02-17 08:15:00|2469.82|2467.42|2464.89|2462.49|2469.82|2467.42|2464.02|2461.62|0
1645086000000|2022-02-17 08:20:00|2464.4|2462|2463.9|2461.5|2467.11|2464.71|2463.41|2461.01|0
1645086300000|2022-02-17 08:25:00|2464.15|2461.75|2452.09|2449.69|2465.14|2462.74|2447.39|2444.99|0
1645086600000|2022-02-17 08:30:00|2451.35|2448.95|2451.72|2449.32|2457.63|2455.23|2450.49|2448.09|0
1645086900000|2022-02-17 08:35:00|2452.09|2449.69|2454.43|2452.03|2455.66|2453.26|2447.41|2445.01|0
1645087200000|2022-02-17 08:40:00|2454.68|2452.28|2454.18|2451.78|2456.27|2453.87|2452.33|2449.93|0
1645087500000|2022-02-17 08:45:00|2453.44|2451.04|2450.24|2447.84|2454.92|2452.52|2444.2|2441.8|0
1645087800000|2022-02-17 08:50:00|2448.52|2446.12|2453.2|2450.8|2453.32|2450.92|2448.52|2446.12|0
1645088100000|2022-02-17 08:55:00|2452.95|2450.55|2452.82|2450.42|2453.81|2451.41|2451.34|2448.94|0
1645088400000|2022-02-17 09:00:00|2452.7|2450.3|2449.87|2447.47|2456.4|2454|2449.5|2447.1|0
1645088700000|2022-02-17 09:05:00|2450.36|2447.96|2450.44|2447.64|2453.44|2451.04|2449.87|2447.47|0
1645089000000|2022-02-17 09:10:00|2450.93|2448.13|2450.93|2448.13|2452.77|2449.97|2449.95|2447.15|0
1645089300000|2022-02-17 09:15:00|2453.69|2451.29|2456.65|2454.25|2456.65|2454.25|2453.44|2451.04|0
1645089600000|2022-02-17 09:20:00|2456.4|2454|2450.98|2448.58|2456.4|2454|2449.5|2447.1|0
1645089900000|2022-02-17 09:25:00|2450.93|2448.13|2450.8|2448|2452.66|2449.86|2449.7|2446.9|0
1645091700000|2022-02-17 09:55:00|2452.88|2445.68|2452.88|2445.68|2454.11|2446.91|2452.63|2445.43|0
1645092000000|2022-02-17 10:00:00|2452.75|2445.55|2454.11|2446.91|2455.34|2448.14|2451.4|2444.2|0
1645092300000|2022-02-17 10:05:00|2453.87|2446.67|2450.97|2448.57|2454.6|2448.57|2449|2445.06|0
1645092600000|2022-02-17 10:10:00|2451.09|2448.69|2454.42|2452.02|2454.42|2452.02|2450.97|2448.57|0
1645092900000|2022-02-17 10:15:00|2454.17|2451.77|2453.43|2451.03|2455.16|2452.76|2452.45|2450.05|0
1645093200000|2022-02-17 10:20:00|2453.19|2450.79|2453.06|2450.66|2454.78|2452.38|2452.7|2450.3|0
1645093500000|2022-02-17 10:25:00|2453.19|2450.79|2454.04|2451.64|2455.4|2453|2452.69|2450.29|0
1645093800000|2022-02-17 10:30:00|2454.17|2451.77|2455.16|2452.76|2456.14|2453.74|2453.43|2451.03|0
1645094100000|2022-02-17 10:35:00|2454.91|2452.51|2455.4|2453|2455.65|2453.25|2453.55|2451.15|0
1645094400000|2022-02-17 10:40:00|2455.65|2453.25|2456.63|2454.23|2456.88|2454.48|2454.42|2452.02|0
1645094700000|2022-02-17 10:45:00|2456.51|2454.11|2455.89|2453.49|2456.88|2454.48|2454.42|2452.02|0
1645095000000|2022-02-17 10:50:00|2455.77|2453.37|2457.98|2455.58|2458.6|2456.2|2455.77|2453.37|0
1645095300000|2022-02-17 10:55:00|2457.87|2455.47|2454.91|2452.51|2457.87|2455.47|2454.91|2452.51|0
1645095600000|2022-02-17 11:00:00|2455.03|2452.63|2453.43|2451.03|2455.89|2453.49|2452.2|2449.8|0
1645095900000|2022-02-17 11:05:00|2453.68|2451.28|2451.95|2449.55|2453.68|2451.28|2450.72|2448.32|0
1645096200000|2022-02-17 11:10:00|2452.07|2449.67|2452.81|2450.41|2453.43|2451.03|2450.97|2448.57|0
1645096500000|2022-02-17 11:15:00|2452.69|2450.29|2452.6|2450.2|2453.18|2450.78|2450.72|2448.32|0
1645096800000|2022-02-17 11:20:00|2452.84|2450.44|2452.1|2449.7|2454.07|2451.67|2451.86|2449.46|0
1645097100000|2022-02-17 11:25:00|2452.35|2449.95|2452.22|2449.82|2453.33|2450.93|2452.1|2449.7|0
1645097400000|2022-02-17 11:30:00|2452.35|2449.95|2450.62|2448.22|2453.09|2450.69|2450.38|2447.98|0
1645097700000|2022-02-17 11:35:00|2450.38|2447.98|2453.33|2450.93|2453.33|2450.93|2449.88|2447.48|0
1645098000000|2022-02-17 11:40:00|2453.45|2451.05|2454.75|2452.35|2455.24|2452.84|2452.71|2450.31|0
1645098300000|2022-02-17 11:45:00|2454.26|2451.86|2453.76|2451.36|2455.24|2452.84|2453.27|2450.87|0
1645098600000|2022-02-17 11:50:00|2453.52|2451.12|2451.79|2449.39|2453.52|2451.12|2451.67|2449.27|0
1645098900000|2022-02-17 11:55:00|2451.55|2449.15|2454.13|2451.73|2456.23|2453.83|2451.55|2449.15|0
1645099200000|2022-02-17 12:00:00|2454.99|2452.59|2459.79|2457.39|2462.14|2459.74|2454.99|2452.59|0
1645099500000|2022-02-17 12:05:00|2459.92|2457.52|2460.9|2458.5|2462.88|2460.48|2459.67|2457.27|0
1645099800000|2022-02-17 12:10:00|2461.15|2458.75|2460.28|2457.88|2461.52|2459.12|2458.93|2456.53|0
1645100100000|2022-02-17 12:15:00|2459.79|2457.39|2460.01|2457.61|2460.66|2458.26|2459.4|2457|0
1645100400000|2022-02-17 12:20:00|2459.89|2457.49|2460.19|2457.79|2460.87|2458.47|2458.59|2456.19|0
1645100700000|2022-02-17 12:25:00|2460.07|2457.67|2461.3|2458.9|2461.55|2459.15|2459.09|2456.69|0
1645101000000|2022-02-17 12:30:00|2461.55|2459.15|2462.04|2459.64|2462.53|2460.13|2459.82|2457.42|0
1645101300000|2022-02-17 12:35:00|2461.79|2459.39|2462.29|2459.89|2462.53|2460.13|2460.56|2458.16|0
1645101600000|2022-02-17 12:40:00|2462.41|2460.01|2464.62|2462.22|2465.98|2463.58|2461.55|2459.15|0
1645101900000|2022-02-17 12:45:00|2464.5|2462.1|2465.3|2462.9|2467.21|2464.81|2464.26|2461.86|0
1645102200000|2022-02-17 12:50:00|2465.55|2463.15|2465.55|2463.15|2466.53|2464.13|2464.81|2462.41|0
1645102500000|2022-02-17 12:55:00|2465.3|2462.9|2465.05|2462.65|2466.04|2463.64|2464.07|2461.67|0
1645102800000|2022-02-17 13:00:00|2465.42|2463.02|2465.79|2463.39|2470.72|2468.32|2465.3|2462.9|0
1645103100000|2022-02-17 13:05:00|2464.56|2462.16|2459.51|2457.11|2464.93|2462.53|2457.66|2455.26|0
1645103400000|2022-02-17 13:10:00|2459.76|2457.36|2455.44|2453.04|2460.5|2458.1|2454.34|2451.94|0
1645103700000|2022-02-17 13:15:00|2455.69|2453.29|2454.83|2452.43|2455.69|2453.29|2452.37|2449.97|0
1645104000000|2022-02-17 13:20:00|2454.71|2452.31|2456.68|2454.28|2456.93|2454.53|2453.97|2451.57|0
1645104300000|2022-02-17 13:25:00|2456.93|2454.53|2455.81|2453.41|2457.42|2455.02|2454.71|2452.31|0
1645104600000|2022-02-17 13:30:00|2455.94|2453.54|2457.17|2454.77|2458.65|2456.25|2455.45|2453.05|0
1645104900000|2022-02-17 13:35:00|2456.92|2454.52|2454.46|2452.06|2457.66|2455.26|2454.33|2451.93|0
1645105200000|2022-02-17 13:40:00|2453.97|2451.57|2444.61|2442.21|2454.71|2452.31|2441.66|2439.26|0
1645105500000|2022-02-17 13:45:00|2444.12|2441.72|2440.42|2438.02|2444.12|2441.72|2439.44|2437.04|0
1645105800000|2022-02-17 13:50:00|2440.18|2437.78|2441.52|2439.12|2444.24|2441.84|2439.93|2437.53|0
1645106100000|2022-02-17 13:55:00|2441.27|2438.87|2440.53|2438.13|2443|2440.6|2438.56|2436.16|0
1645106400000|2022-02-17 14:00:00|2440.29|2437.89|2447.72|2445.32|2449.44|2447.04|2440.29|2437.89|0
1645106700000|2022-02-17 14:05:00|2448.21|2445.81|2449.2|2446.8|2449.94|2447.54|2445.87|2443.47|0
1645107000000|2022-02-17 14:10:00|2449.44|2447.04|2451.17|2448.77|2455.84|2453.44|2449.2|2446.8|0
1645107300000|2022-02-17 14:15:00|2451.04|2448.64|2447.72|2445.32|2452.64|2450.24|2447.72|2445.32|0
1645107600000|2022-02-17 14:20:00|2447.47|2445.07|2448.46|2446.06|2450.18|2447.78|2445.75|2443.35|0
1645107900000|2022-02-17 14:25:00|2448.21|2445.81|2443.53|2441.13|2448.7|2446.3|2443.04|2440.64|0
1645108200000|2022-02-17 14:30:00|2446.61|2444.21|2442.79|2440.39|2447.47|2445.07|2439.08|2436.68|0
1645108500000|2022-02-17 14:35:00|2443.53|2441.13|2445.99|2443.59|2446.24|2443.84|2440.33|2437.93|0
1645108800000|2022-02-17 14:40:00|2446.73|2444.33|2441.32|2438.92|2448.46|2446.06|2436.89|2434.49|0
1645109100000|2022-02-17 14:45:00|2442.06|2439.66|2433.45|2431.05|2442.06|2439.66|2429.75|2427.35|0
1645109400000|2022-02-17 14:50:00|2433.7|2431.3|2418.33|2415.93|2433.7|2431.3|2418.09|2415.69|0
1645109700000|2022-02-17 14:55:00|2419.56|2417.16|2419.56|2417.16|2423.25|2420.85|2417.96|2415.56|0
1645110000000|2022-02-17 15:00:00|2419.32|2416.92|2421.78|2419.38|2423.74|2421.34|2415.13|2412.73|0
1645110300000|2022-02-17 15:05:00|2422.27|2419.87|2421.53|2419.13|2425.71|2423.31|2419.81|2417.41|0
1645110600000|2022-02-17 15:10:00|2421.77|2419.37|2427.68|2425.28|2428.17|2425.77|2421.04|2418.64|0
1645110900000|2022-02-17 15:15:00|2427.19|2424.79|2420.3|2417.9|2427.92|2425.52|2420.3|2417.9|0
1645111200000|2022-02-17 15:20:00|2419.56|2417.16|2416.36|2413.96|2420.3|2417.9|2413.16|2410.76|0
1645111500000|2022-02-17 15:25:00|2416.12|2413.72|2411.93|2409.53|2416.12|2413.72|2411.2|2408.8|0
1645111800000|2022-02-17 15:30:00|2411.44|2409.04|2414.86|2412.46|2417.59|2415.19|2410.21|2407.81|0
1645112100000|2022-02-17 15:35:00|2414.12|2411.72|2416.83|2414.43|2416.96|2414.56|2412.29|2409.89|0
1645112400000|2022-02-17 15:40:00|2416.47|2414.07|2416.72|2414.32|2417.7|2415.3|2413.76|2411.36|0
1645112700000|2022-02-17 15:45:00|2415.98|2413.58|2413.76|2411.36|2421.14|2418.74|2410.81|2408.41|0
1645113000000|2022-02-17 15:50:00|2414.99|2412.59|2415.24|2412.84|2415.98|2413.58|2410.32|2407.92|0
1645113300000|2022-02-17 15:55:00|2414.99|2412.59|2420.14|2417.74|2420.4|2418|2414.99|2412.59|0
1645113600000|2022-02-17 16:00:00|2419.65|2417.25|2417.75|2415.35|2421.86|2419.46|2417.43|2415.03|0
1645113900000|2022-02-17 16:05:00|2418.24|2415.84|2419.16|2416.76|2423.9|2421.5|2418.24|2415.84|0
1645114200000|2022-02-17 16:10:00|2419.27|2416.87|2425.31|2422.91|2426.79|2424.39|2419.27|2416.87|0
1645114500000|2022-02-17 16:15:00|2424.82|2422.42|2426.54|2424.14|2429|2426.6|2423.34|2420.94|0
1645114800000|2022-02-17 16:20:00|2426.29|2423.89|2422.35|2419.95|2427.28|2424.88|2422.35|2419.95|0
1645115100000|2022-02-17 16:25:00|2422.11|2419.71|2425.31|2422.91|2427.52|2425.12|2422.11|2419.71|0
1645115400000|2022-02-17 16:30:00|2425.43|2423.03|2423.58|2421.18|2426.16|2423.76|2422.6|2420.2|0
1645115700000|2022-02-17 16:35:00|2424.81|2422.41|2421.37|2418.97|2425.8|2423.4|2420.63|2418.23|0
1645116000000|2022-02-17 16:40:00|2421.61|2419.21|2423.09|2420.69|2424.57|2422.17|2421.12|2418.72|0
1645116300000|2022-02-17 16:45:00|2422.6|2420.2|2431.71|2429.31|2431.71|2429.31|2421.86|2419.46|0
1645116600000|2022-02-17 16:50:00|2431.21|2428.81|2426.29|2423.89|2431.21|2428.81|2426.29|2423.89|0
1645116900000|2022-02-17 16:55:00|2426.78|2424.38|2423.33|2420.93|2427.77|2425.37|2422.6|2420.2|0
1645117200000|2022-02-17 17:00:00|2423.09|2420.69|2425.67|2423.27|2426.04|2423.64|2420.13|2417.73|0
1645117500000|2022-02-17 17:05:00|2426.04|2423.64|2421.36|2418.96|2427.52|2425.12|2420.5|2418.1|0
1645117800000|2022-02-17 17:10:00|2421.86|2419.46|2422.1|2419.7|2422.59|2420.19|2418.41|2416.01|0
1645118100000|2022-02-17 17:15:00|2421.86|2419.46|2422.84|2420.44|2423.58|2421.18|2421.36|2418.96|0
1645118400000|2022-02-17 17:20:00|2423.09|2420.69|2425.3|2422.9|2426.53|2424.13|2422.35|2419.95|0
1645118700000|2022-02-17 17:25:00|2425.17|2422.77|2425.05|2422.65|2426.78|2424.38|2424.56|2422.16|0
1645119000000|2022-02-17 17:30:00|2424.81|2422.41|2426.53|2424.13|2429.24|2426.84|2423.58|2421.18|0
1645119300000|2022-02-17 17:35:00|2426.78|2424.38|2425.17|2422.77|2427.27|2424.87|2424.81|2422.41|0
1645119600000|2022-02-17 17:40:00|2424.93|2422.53|2425.05|2422.65|2425.3|2422.9|2422.59|2420.19|0
1645119900000|2022-02-17 17:45:00|2425.3|2422.9|2420.62|2418.22|2425.3|2422.9|2418.65|2416.25|0
1645120200000|2022-02-17 17:50:00|2421.11|2418.71|2422.34|2419.94|2423.33|2420.93|2419.88|2417.48|0
1645120500000|2022-02-17 17:55:00|2422.1|2419.7|2422.34|2419.94|2423.2|2420.8|2420.87|2418.47|0
1645120800000|2022-02-17 18:00:00|2422.1|2419.7|2419.75|2417.35|2423.57|2421.17|2419.75|2417.35|0
1645121100000|2022-02-17 18:05:00|2420.13|2417.73|2419.63|2417.23|2421.85|2419.45|2418.65|2416.25|0
1645121400000|2022-02-17 18:10:00|2419.88|2417.48|2417.74|2415.34|2419.88|2417.48|2415.53|2413.13|0
1645121700000|2022-02-17 18:15:00|2417.49|2415.09|2417.25|2414.85|2420.2|2417.8|2416.26|2413.86|0
1645122000000|2022-02-17 18:20:00|2417|2414.6|2415.52|2413.12|2418.23|2415.83|2414.29|2411.89|0
1645122300000|2022-02-17 18:25:00|2415.77|2413.37|2415.77|2413.37|2416.13|2413.73|2413.06|2410.66|0
1645122600000|2022-02-17 18:30:00|2415.52|2413.12|2417.49|2415.09|2419.46|2417.06|2414.79|2412.39|0
1645122900000|2022-02-17 18:35:00|2417.25|2414.85|2414.54|2412.14|2418.72|2416.32|2414.29|2411.89|0
1645123200000|2022-02-17 18:40:00|2414.29|2411.89|2413.23|2410.83|2414.29|2411.89|2411.76|2409.36|0
1645123500000|2022-02-17 18:45:00|2412.99|2410.59|2411.51|2409.11|2413.23|2410.83|2410.77|2408.37|0
1645123800000|2022-02-17 18:50:00|2411.26|2408.86|2414.22|2411.82|2414.46|2412.06|2411.02|2408.62|0
1645124100000|2022-02-17 18:55:00|2413.97|2411.57|2414.21|2411.81|2414.95|2412.55|2412.98|2410.58|0
1645124400000|2022-02-17 19:00:00|2413.97|2411.57|2411.26|2408.86|2413.97|2411.57|2410.03|2407.63|0
1645124700000|2022-02-17 19:05:00|2411.51|2409.11|2407.08|2404.68|2411.51|2409.11|2406.34|2403.94|0
1645125000000|2022-02-17 19:10:00|2406.83|2404.43|2408.8|2406.4|2409.05|2406.65|2405.11|2402.71|0
1645125300000|2022-02-17 19:15:00|2409.05|2406.65|2408.8|2406.4|2410.77|2408.37|2407.32|2404.92|0
1645125600000|2022-02-17 19:20:00|2408.31|2405.91|2402.4|2400|2409.04|2406.64|2402.15|2399.75|0
1645125900000|2022-02-17 19:25:00|2402.15|2399.75|2402.89|2400.49|2403.63|2401.23|2401.42|2399.02|0
1645126200000|2022-02-17 19:30:00|2402.65|2400.25|2400.06|2397.66|2403.88|2401.48|2398.22|2395.82|0
1645126500000|2022-02-17 19:35:00|2400.19|2397.79|2397.72|2395.32|2400.68|2398.28|2397.72|2395.32|0
1645126800000|2022-02-17 19:40:00|2397.97|2395.57|2396.09|2393.69|2400.18|2397.78|2395.84|2393.44|0
1645127100000|2022-02-17 19:45:00|2396.33|2393.93|2400.17|2397.77|2401.4|2399|2395.6|2393.2|0
1645127400000|2022-02-17 19:50:00|2399.93|2397.53|2397.22|2394.82|2399.93|2397.53|2395.25|2392.85|0
1645127700000|2022-02-17 19:55:00|2396.98|2394.58|2394.51|2392.11|2399.19|2396.79|2394.27|2391.87|0
1645128000000|2022-02-17 20:00:00|2394.76|2392.36|2391.81|2389.41|2396.97|2394.57|2391.32|2388.92|0
1645128300000|2022-02-17 20:05:00|2392.3|2389.9|2386.64|2384.24|2392.55|2390.15|2386.64|2384.24|0
1645128600000|2022-02-17 20:10:00|2386.89|2384.49|2383.94|2381.54|2388.36|2385.96|2382.71|2380.31|0
1645128900000|2022-02-17 20:15:00|2383.69|2381.29|2387.16|2384.76|2387.4|2385|2380.74|2378.34|0
1645129200000|2022-02-17 20:20:00|2386.91|2384.51|2388.39|2385.99|2391.09|2388.69|2386.91|2384.51|0
1645129500000|2022-02-17 20:25:00|2388.88|2386.48|2388.14|2385.74|2391.09|2388.69|2386.17|2383.77|0
1645129800000|2022-02-17 20:30:00|2387.77|2385.37|2384.56|2382.16|2393.06|2390.66|2382.98|2380.58|0
1645130100000|2022-02-17 20:35:00|2385.05|2382.65|2394.15|2391.75|2395.63|2393.23|2385.05|2382.65|0
1645130400000|2022-02-17 20:40:00|2393.91|2391.51|2391.69|2389.29|2393.91|2391.51|2389.84|2387.44|0
1645130700000|2022-02-17 20:45:00|2391.94|2389.54|2389.48|2387.08|2396.61|2394.21|2389.48|2387.08|0
1645131000000|2022-02-17 20:50:00|2385.79|2383.39|2383.58|2381.18|2388|2385.6|2376.45|2374.05|0
1645131300000|2022-02-17 20:55:00|2384.07|2381.67|2382.35|2379.95|2388|2385.6|2380.87|2378.47|0
1645131600000|2022-02-17 21:00:00|2383.08|2380.68|2387.02|2384.62|2387.02|2384.62|2379.64|2377.24|0
1645131900000|2022-02-17 21:05:00|2386.77|2384.37|2378.66|2376.26|2387.02|2384.62|2376.69|2374.29|0
1645132200000|2022-02-17 21:10:00|2379.39|2376.99|2382.59|2380.19|2382.84|2380.44|2375.71|2373.31|0
1645132500000|2022-02-17 21:15:00|2383.15|2380.35|2378.73|2375.93|2383.15|2380.35|2378.12|2375.32|0
1645132800000|2022-02-17 21:20:00|2378.86|2376.06|2381.81|2379.01|2382.3|2379.5|2378.36|2375.56|0
1645133100000|2022-02-17 21:25:00|2381.56|2378.76|2381.07|2378.27|2382.05|2379.25|2380.82|2378.02|0
1645133400000|2022-02-17 21:30:00|2381.18|2378.38|2384.02|2381.22|2384.26|2381.46|2380.82|2378.02|0
1645133700000|2022-02-17 21:35:00|2383.77|2380.97|2383.77|2380.97|2384.75|2381.95|2383.52|2380.72|0
1645134000000|2022-02-17 21:40:00|2384.02|2381.22|2383.28|2380.48|2384.87|2382.07|2382.54|2379.74|0
1645134300000|2022-02-17 21:45:00|2383.52|2380.72|2384.02|2381.22|2385.25|2382.45|2383.4|2380.6|0
1645134600000|2022-02-17 21:50:00|2384.26|2381.46|2383.64|2380.84|2384.51|2381.71|2383.52|2380.72|0
1645134900000|2022-02-17 21:55:00|2384.01|2381.21|2382.9|2380.1|2384.26|2381.46|2382.78|2379.98|0
1645135200000|2022-02-17 22:00:00|2383.05|2380.25|2382.49|2379.69|2383.57|2380.77|2382.49|2379.69|0
1645135500000|2022-02-17 22:05:00|2382.34|2379.54|2382.85|2380.05|2383.03|2380.23|2382.13|2379.33|0
1645135800000|2022-02-17 22:10:00|2382.81|2380.01|2382.53|2379.73|2382.81|2380.01|2382.13|2379.33|0
1645136100000|2022-02-17 22:15:00|2382.56|2379.76|2382.31|2379.51|2382.85|2380.05|2382.31|2379.51|0
1645136400000|2022-02-17 22:20:00|2382.27|2379.47|2382.24|2379.44|2382.34|2379.54|2382.24|2379.44|0
1645136700000|2022-02-17 22:25:00|2382.2|2379.4|2382.42|2379.62|2382.42|2379.62|2382.02|2379.22|0
1645137000000|2022-02-17 22:30:00|2382.27|2379.47|2381.91|2379.11|2382.42|2379.62|2381.81|2379.01|0
1645137300000|2022-02-17 22:35:00|2381.88|2379.08|2381.91|2379.11|2381.91|2379.11|2381.74|2378.94|0
1645137600000|2022-02-17 22:40:00|2381.87|2379.07|2382.09|2379.29|2382.09|2379.29|2381.63|2378.83|0
1645137900000|2022-02-17 22:45:00|2381.91|2379.11|2382.41|2379.61|2382.44|2379.64|2381.87|2379.07|0
1645138200000|2022-02-17 22:50:00|2382.44|2379.64|2382.44|2379.64|2382.44|2379.64|2382.34|2379.54|0
1645138500000|2022-02-17 22:55:00|2382.41|2379.61|2382.7|2379.9|2382.7|2379.9|2382.05|2379.25|0
1645138800000|2022-02-17 23:00:00|2382.4|2379.6|2378.11|2375.31|2382.9|2380.1|2378.11|2375.31|0
1645139100000|2022-02-17 23:05:00|2378.22|2375.42|2379.21|2376.41|2379.33|2376.53|2377.12|2374.32|0
1645139400000|2022-02-17 23:10:00|2379.09|2376.29|2380.56|2377.76|2381.05|2378.25|2379.09|2376.29|0
1645139700000|2022-02-17 23:15:00|2380.07|2377.27|2383.76|2380.96|2384.25|2381.45|2379.21|2376.41|0
1645140000000|2022-02-17 23:20:00|2383.88|2381.08|2385.48|2382.68|2386.22|2383.42|2383.38|2380.58|0
1645140300000|2022-02-17 23:25:00|2385.23|2382.43|2386.22|2383.42|2386.71|2383.91|2384.99|2382.19|0
1645140600000|2022-02-17 23:30:00|2385.97|2383.17|2388.43|2385.63|2388.68|2385.88|2385.97|2383.17|0
1645140900000|2022-02-17 23:35:00|2388.67|2385.87|2386.58|2383.78|2388.67|2385.87|2386.46|2383.66|0
1645141200000|2022-02-17 23:40:00|2386.46|2383.66|2386.71|2383.91|2388.18|2385.38|2385.97|2383.17|0
1645141500000|2022-02-17 23:45:00|2386.95|2384.15|2388.18|2385.38|2388.67|2385.87|2386.46|2383.66|0
1645141800000|2022-02-17 23:50:00|2388.3|2385.5|2386.71|2383.91|2388.79|2385.99|2386.71|2383.91|0
1645142100000|2022-02-17 23:55:00|2386.82|2384.02|2386.95|2384.15|2388.67|2385.87|2386.71|2383.91|0
1645142400000|2022-02-18 00:00:00|2386.7|2383.9|2388.92|2386.12|2389.66|2386.86|2386.46|2383.66|0
1645142700000|2022-02-18 00:05:00|2388.43|2385.63|2388.18|2385.38|2388.67|2385.87|2387.2|2384.4|0
1645143000000|2022-02-18 00:10:00|2387.69|2384.89|2387.44|2384.64|2389.03|2386.23|2386.21|2383.41|0
1645143300000|2022-02-18 00:15:00|2387.93|2385.13|2385.72|2382.92|2387.93|2385.13|2383.26|2380.46|0
1645143600000|2022-02-18 00:20:00|2385.47|2382.67|2382.77|2379.97|2385.47|2382.67|2381.78|2378.98|0
1645143900000|2022-02-18 00:25:00|2382.28|2379.48|2384|2381.2|2384.73|2381.93|2382.03|2379.23|0
1645144200000|2022-02-18 00:30:00|2383.87|2381.07|2383.5|2380.7|2384.98|2382.18|2382.27|2379.47|0
1645144500000|2022-02-18 00:35:00|2383.26|2380.46|2383.01|2380.21|2383.5|2380.7|2380.8|2378|0
1645144800000|2022-02-18 00:40:00|2382.52|2379.72|2381.78|2378.98|2383.26|2380.46|2381.54|2378.74|0
1645145100000|2022-02-18 00:45:00|2381.54|2378.74|2379.32|2376.52|2382.76|2379.96|2378.83|2376.03|0
1645145400000|2022-02-18 00:50:00|2379.08|2376.28|2383.01|2380.21|2383.01|2380.21|2377.11|2374.31|0
1645145700000|2022-02-18 00:55:00|2382.52|2379.72|2384.24|2381.44|2384.98|2382.18|2382.52|2379.72|0
1645146000000|2022-02-18 01:00:00|2384.73|2381.93|2386.32|2383.52|2386.7|2383.9|2384.24|2381.44|0
1645146300000|2022-02-18 01:05:00|2386.21|2383.41|2384.48|2381.68|2386.7|2383.9|2384.48|2381.68|0
1645146600000|2022-02-18 01:10:00|2384.73|2381.93|2383.74|2380.94|2384.73|2381.93|2382.52|2379.72|0
1645146900000|2022-02-18 01:15:00|2383.5|2380.7|2383.5|2380.7|2384.97|2382.17|2382.51|2379.71|0
1645147200000|2022-02-18 01:20:00|2383.37|2380.57|2384.11|2381.31|2384.24|2381.44|2382.76|2379.96|0
1645147500000|2022-02-18 01:25:00|2383.99|2381.19|2382.27|2379.47|2384.6|2381.8|2380.55|2377.75|0
1645147800000|2022-02-18 01:30:00|2381.78|2378.98|2399.24|2396.44|2401.21|2398.41|2380.3|2377.5|0
1645148100000|2022-02-18 01:35:00|2399.73|2396.93|2403.35|2400.55|2403.35|2400.55|2398.19|2395.39|0
1645148400000|2022-02-18 01:40:00|2403.6|2400.8|2404.21|2401.41|2405.32|2402.52|2403.11|2400.31|0
1645148700000|2022-02-18 01:45:00|2404.45|2401.65|2404.33|2401.53|2404.83|2402.03|2400.4|2397.6|0
1645149000000|2022-02-18 01:50:00|2404.09|2401.29|2409.5|2406.7|2411.96|2409.16|2403.35|2400.55|0
1645149300000|2022-02-18 01:55:00|2410.36|2407.56|2408.52|2405.72|2411.47|2408.67|2407.78|2404.98|0
1645149600000|2022-02-18 02:00:00|2409.01|2406.21|2409.5|2406.7|2410.73|2407.93|2407.78|2404.98|0
1645149900000|2022-02-18 02:05:00|2409.75|2406.95|2406.3|2403.5|2410.24|2407.44|2406.3|2403.5|0
1645150200000|2022-02-18 02:10:00|2406.55|2403.75|2408.02|2405.22|2408.76|2405.96|2406.3|2403.5|0
1645150500000|2022-02-18 02:15:00|2408.27|2405.47|2410.48|2407.68|2410.98|2408.18|2407.53|2404.73|0
1645150800000|2022-02-18 02:20:00|2410.73|2407.93|2409.5|2406.7|2411.22|2408.42|2409.01|2406.21|0
1645151100000|2022-02-18 02:25:00|2409.74|2406.94|2406.66|2403.86|2410.24|2407.44|2406.3|2403.5|0
1645151400000|2022-02-18 02:30:00|2406.54|2403.74|2407.28|2404.48|2408.27|2405.47|2406.54|2403.74|0
1645151700000|2022-02-18 02:35:00|2407.4|2404.6|2404.82|2402.02|2407.4|2404.6|2404.82|2402.02|0
1645152000000|2022-02-18 02:40:00|2404.58|2401.78|2405.8|2403|2406.05|2403.25|2403.1|2400.3|0
1645152300000|2022-02-18 02:45:00|2405.68|2402.88|2404.08|2401.28|2406.3|2403.5|2404.08|2401.28|0
1645152600000|2022-02-18 02:50:00|2404.82|2402.02|2406.3|2403.5|2406.54|2403.74|2404.08|2401.28|0
1645152900000|2022-02-18 02:55:00|2406.54|2403.74|2407.28|2404.48|2407.77|2404.97|2405.56|2402.76|0
1645153200000|2022-02-18 03:00:00|2407.53|2404.73|2406.05|2403.25|2407.53|2404.73|2405.31|2402.51|0
1645153500000|2022-02-18 03:05:00|2405.8|2403|2407.28|2404.48|2407.28|2404.48|2404.82|2402.02|0
1645153800000|2022-02-18 03:10:00|2407.03|2404.23|2409.74|2406.94|2409.74|2406.94|2406.54|2403.74|0
1645154100000|2022-02-18 03:15:00|2409.98|2407.18|2409.98|2407.18|2410.72|2407.92|2409|2406.2|0
1645154400000|2022-02-18 03:20:00|2409.74|2406.94|2409.25|2406.45|2410.23|2407.43|2408.51|2405.71|0
1645154700000|2022-02-18 03:25:00|2409.24|2406.44|2413.43|2410.63|2413.43|2410.63|2409.24|2406.44|0
1645155000000|2022-02-18 03:30:00|2413.18|2410.38|2411.46|2408.66|2413.43|2410.63|2411.46|2408.66|0
1645155300000|2022-02-18 03:35:00|2411.33|2408.53|2410.72|2407.92|2412.69|2409.89|2410.72|2407.92|0
1645155600000|2022-02-18 03:40:00|2410.59|2407.79|2411.82|2409.02|2412.2|2409.4|2410.23|2407.43|0
1645155900000|2022-02-18 03:45:00|2411.95|2409.15|2415.02|2412.22|2415.39|2412.59|2410.97|2408.17|0
1645156200000|2022-02-18 03:50:00|2414.9|2412.1|2413.18|2410.38|2415.15|2412.35|2412.44|2409.64|0
1645156500000|2022-02-18 03:55:00|2413.3|2410.5|2411.95|2409.15|2413.3|2410.5|2411.33|2408.53|0
1645156800000|2022-02-18 04:00:00|2411.7|2408.9|2414.65|2411.85|2415.76|2412.96|2411.7|2408.9|0
1645157100000|2022-02-18 04:05:00|2414.9|2412.1|2415.39|2412.59|2415.64|2412.84|2414.16|2411.36|0
1645157400000|2022-02-18 04:10:00|2415.51|2412.71|2414.9|2412.1|2415.88|2413.08|2413.91|2411.11|0
1645157700000|2022-02-18 04:15:00|2414.77|2411.97|2413.91|2411.11|2414.77|2411.97|2413.18|2410.38|0
1645158000000|2022-02-18 04:20:00|2414.16|2411.36|2415.64|2412.84|2415.64|2412.84|2413.18|2410.38|0
1645158300000|2022-02-18 04:25:00|2416.13|2413.33|2416.49|2413.69|2419.08|2416.28|2416.13|2413.33|0
1645158600000|2022-02-18 04:30:00|2416.37|2413.57|2415.39|2412.59|2416.37|2413.57|2414.9|2412.1|0
1645158900000|2022-02-18 04:35:00|2415.64|2412.84|2414.4|2411.6|2416.13|2413.33|2414.4|2411.6|0
1645159200000|2022-02-18 04:40:00|2414.65|2411.85|2414.65|2411.85|2415.01|2412.21|2413.91|2411.11|0
1645159500000|2022-02-18 04:45:00|2414.4|2411.6|2413.91|2411.11|2414.9|2412.1|2413.17|2410.37|0
1645159800000|2022-02-18 04:50:00|2413.66|2410.86|2413.91|2411.11|2414.4|2411.6|2413.66|2410.86|0
1645160100000|2022-02-18 04:55:00|2413.54|2410.74|2412.43|2409.63|2413.91|2411.11|2411.94|2409.14|0
1645160400000|2022-02-18 05:00:00|2412.19|2409.39|2413.91|2411.11|2414.16|2411.36|2411.94|2409.14|0
1645160700000|2022-02-18 05:05:00|2414.16|2411.36|2412.3|2409.5|2414.16|2411.36|2411.94|2409.14|0
1645161000000|2022-02-18 05:10:00|2412.19|2409.39|2412.19|2409.39|2413.29|2410.49|2411.69|2408.89|0
1645161300000|2022-02-18 05:15:00|2411.94|2409.14|2413.17|2410.37|2413.66|2410.86|2411.69|2408.89|0
1645161600000|2022-02-18 05:20:00|2413.42|2410.62|2410.69|2407.89|2413.42|2410.62|2410.45|2407.65|0
1645161900000|2022-02-18 05:25:00|2410.56|2407.76|2410.69|2407.89|2411.68|2408.88|2410.45|2407.65|0
1645162200000|2022-02-18 05:30:00|2410.94|2408.14|2411.43|2408.63|2412.29|2409.49|2410.94|2408.14|0
1645162500000|2022-02-18 05:35:00|2411.18|2408.38|2412.53|2409.73|2413.65|2410.85|2411.18|2408.38|0
1645162800000|2022-02-18 05:40:00|2412.66|2409.86|2411.43|2408.63|2412.66|2409.86|2410.94|2408.14|0
1645163100000|2022-02-18 05:45:00|2411.68|2408.88|2412.29|2409.49|2412.41|2409.61|2411.67|2408.87|0
1645163400000|2022-02-18 05:50:00|2412.17|2409.37|2410.94|2408.14|2412.41|2409.61|2410.69|2407.89|0
1645163700000|2022-02-18 05:55:00|2410.81|2408.01|2408.97|2406.17|2411.43|2408.63|2407.98|2405.18|0
1645164000000|2022-02-18 06:00:00|2407.49|2404.69|2405.15|2402.35|2407.74|2404.94|2403.55|2400.75|0
1645164300000|2022-02-18 06:05:00|2405.03|2402.23|2405.77|2402.97|2406.5|2403.7|2403.8|2401|0
1645164600000|2022-02-18 06:10:00|2405.64|2402.84|2405.14|2402.34|2406.62|2403.82|2404.53|2401.73|0
1645164900000|2022-02-18 06:15:00|2405.03|2402.23|2408.59|2405.79|2408.72|2405.92|2404.04|2401.24|0
1645165200000|2022-02-18 06:20:00|2408.34|2405.54|2409.46|2406.66|2409.46|2406.66|2407.36|2404.56|0
1645165500000|2022-02-18 06:25:00|2409.21|2406.41|2408.72|2405.92|2409.33|2406.53|2407.98|2405.18|0
1645165800000|2022-02-18 06:30:00|2408.22|2405.42|2407.24|2404.44|2409.7|2406.9|2407.24|2404.44|0
1645166100000|2022-02-18 06:35:00|2407.11|2404.31|2407.73|2404.93|2409.21|2406.41|2406.86|2404.06|0
1645166400000|2022-02-18 06:40:00|2407.85|2405.05|2408.34|2405.54|2409.21|2406.41|2407.24|2404.44|0
1645166700000|2022-02-18 06:45:00|2407.98|2405.18|2407.24|2404.44|2408.59|2405.79|2406.75|2403.95|0
1645167000000|2022-02-18 06:50:00|2406.99|2404.19|2406.25|2403.45|2406.99|2404.19|2405.39|2402.59|0
1645167300000|2022-02-18 06:55:00|2406.01|2403.21|2404.04|2401.24|2406.01|2403.21|2403.79|2400.99|0
1645167600000|2022-02-18 07:00:00|2404.28|2401.48|2406.25|2403.45|2406.99|2404.19|2402.92|2400.12|0
1645167900000|2022-02-18 07:05:00|2406.5|2403.7|2407.48|2404.68|2408.47|2405.67|2405.27|2402.47|0
1645168200000|2022-02-18 07:10:00|2407.6|2404.8|2407.35|2404.55|2407.97|2405.17|2404.53|2401.73|0
1645168500000|2022-02-18 07:15:00|2407.23|2404.43|2407.06|2404.26|2408.91|2406.11|2406.79|2403.99|0
1645168800000|2022-02-18 07:20:00|2407.18|2404.38|2404.48|2401.68|2407.68|2404.88|2404.48|2401.68|0
1645169100000|2022-02-18 07:25:00|2404.23|2401.43|2404.97|2402.17|2405.46|2402.66|2403.74|2400.94|0
1645169400000|2022-02-18 07:30:00|2404.72|2401.92|2403.74|2400.94|2406.2|2403.4|2403.24|2400.44|0
1645169700000|2022-02-18 07:35:00|2403.98|2401.18|2404.1|2401.3|2404.97|2402.17|2402.62|2399.82|0
1645170000000|2022-02-18 07:40:00|2404.23|2401.43|2406.44|2403.64|2406.93|2404.13|2403.98|2401.18|0
1645170300000|2022-02-18 07:45:00|2406.69|2403.89|2405.46|2402.66|2407.43|2404.63|2405.46|2402.66|0
1645170600000|2022-02-18 07:50:00|2405.21|2402.41|2404.47|2401.67|2405.95|2403.15|2404.34|2401.54|0
1645170900000|2022-02-18 07:55:00|2404.72|2401.92|2405.46|2402.66|2405.95|2403.15|2402.75|2399.95|0
1645171200000|2022-02-18 08:00:00|2407.18|2404.38|2407.92|2405.12|2411.61|2408.81|2405.7|2402.9|0
1645171500000|2022-02-18 08:05:00|2407.35|2404.95|2408.22|2405.82|2408.46|2406.06|2403.79|2401.39|0
1645171800000|2022-02-18 08:10:00|2408.46|2406.06|2409.56|2407.16|2410.43|2408.03|2406.74|2404.34|0
1645172100000|2022-02-18 08:15:00|2409.32|2406.92|2406.98|2404.58|2409.56|2407.16|2406.25|2403.85|0
1645172400000|2022-02-18 08:20:00|2406.74|2404.34|2406.74|2404.34|2409.94|2407.54|2406.25|2403.85|0
1645172700000|2022-02-18 08:25:00|2406|2403.6|2408.58|2406.18|2409.07|2406.67|2405.75|2403.35|0
1645173000000|2022-02-18 08:30:00|2408.71|2406.31|2407.84|2405.44|2409.44|2407.04|2405.51|2403.11|0
1645173300000|2022-02-18 08:35:00|2407.97|2405.57|2411.9|2409.5|2412.39|2409.99|2406.49|2404.09|0
1645173600000|2022-02-18 08:40:00|2411.66|2409.26|2413.13|2410.73|2414.85|2412.45|2411.66|2409.26|0
1645173900000|2022-02-18 08:45:00|2413.38|2410.98|2409.69|2407.29|2414.12|2411.72|2409.44|2407.04|0
1645174200000|2022-02-18 08:50:00|2409.44|2407.04|2408.7|2406.3|2409.69|2407.29|2407.47|2405.07|0
1645174500000|2022-02-18 08:55:00|2408.57|2406.17|2407.1|2404.7|2409.44|2407.04|2405.75|2403.35|0
1645174800000|2022-02-18 09:00:00|2407.23|2404.83|2406.73|2404.33|2408.46|2406.06|2404.27|2401.87|0
1645175100000|2022-02-18 09:05:00|2406.6|2404.2|2404.76|2402.36|2408.7|2406.3|2404.76|2402.36|0
1645175400000|2022-02-18 09:10:00|2404.88|2402.48|2400.09|2397.69|2404.88|2402.48|2397.63|2395.23|0
1645175700000|2022-02-18 09:15:00|2400.58|2398.18|2401.19|2398.79|2401.57|2399.17|2399.11|2396.71|0
1645176000000|2022-02-18 09:20:00|2401.07|2398.67|2401.56|2399.16|2401.68|2399.28|2399.84|2397.44|0
1645176300000|2022-02-18 09:25:00|2401.81|2399.41|2402.91|2400.51|2404.52|2402.12|2401.56|2399.16|0
1645176600000|2022-02-18 09:30:00|2402.79|2400.39|2404.39|2401.99|2404.52|2402.12|2402.55|2400.15|0
1645176900000|2022-02-18 09:35:00|2404.52|2402.12|2402.56|2400.16|2405.12|2402.72|2402.31|2399.91|0
1645177200000|2022-02-18 09:40:00|2402.31|2399.91|2403.79|2401.39|2404.53|2402.13|2402.31|2399.91|0
1645177500000|2022-02-18 09:45:00|2403.54|2401.14|2402.06|2399.66|2403.79|2401.39|2400.59|2398.19|0
1645177800000|2022-02-18 09:50:00|2402.31|2399.91|2403.79|2401.39|2403.79|2401.39|2401.57|2399.17|0
1645178100000|2022-02-18 09:55:00|2404.03|2401.63|2406.74|2404.34|2407.48|2405.08|2403.79|2401.39|0
1645178400000|2022-02-18 10:00:00|2406.86|2404.46|2406.12|2403.72|2407.72|2405.32|2405.63|2403.23|0
1645178700000|2022-02-18 10:05:00|2406.25|2403.85|2403.79|2401.39|2406.49|2404.09|2402.55|2400.15|0
1645179000000|2022-02-18 10:10:00|2403.78|2401.38|2403.78|2401.38|2403.78|2401.38|2401.08|2398.68|0
1645179300000|2022-02-18 10:15:00|2403.54|2401.14|2405.01|2402.61|2406|2403.6|2403.29|2400.89|0
1645179600000|2022-02-18 10:20:00|2405.51|2403.11|2405.13|2402.73|2406.24|2403.84|2405.01|2402.61|0
1645179900000|2022-02-18 10:25:00|2405.26|2402.86|2405.51|2403.11|2406.74|2404.34|2405.01|2402.61|0
1645180200000|2022-02-18 10:30:00|2405.75|2403.35|2404.77|2402.37|2405.75|2403.35|2403.78|2401.38|0
1645180500000|2022-02-18 10:35:00|2404.52|2402.12|2406.49|2404.09|2406.73|2404.33|2403.29|2400.89|0
1645180800000|2022-02-18 10:40:00|2406.24|2403.84|2405.5|2403.1|2406.24|2403.84|2405.01|2402.61|0
1645181100000|2022-02-18 10:45:00|2405.62|2403.22|2405.99|2403.59|2406.49|2404.09|2404.76|2402.36|0
1645181400000|2022-02-18 10:50:00|2405.26|2402.86|2404.27|2401.87|2405.26|2402.86|2402.3|2399.9|0
1645181700000|2022-02-18 10:55:00|2404.03|2401.63|2402.79|2400.39|2405.5|2403.1|2402.06|2399.66|0
1645182000000|2022-02-18 11:00:00|2402.67|2400.27|2402.06|2399.66|2403.29|2400.89|2401.07|2398.67|0
1645182300000|2022-02-18 11:05:00|2401.93|2399.53|2404.14|2401.74|2404.52|2402.12|2401.68|2399.28|0
1645182600000|2022-02-18 11:10:00|2404.27|2401.87|2403.29|2400.89|2404.76|2402.36|2401.07|2398.67|0
1645182900000|2022-02-18 11:15:00|2403.4|2401|2406.24|2403.84|2407.22|2404.82|2403.4|2401|0
1645183200000|2022-02-18 11:20:00|2405.99|2403.59|2405.25|2402.85|2406.73|2404.33|2404.51|2402.11|0
1645183500000|2022-02-18 11:25:00|2405.01|2402.61|2404.76|2402.36|2405.25|2402.85|2404.51|2402.11|0
1645183800000|2022-02-18 11:30:00|2404.51|2402.11|2403.53|2401.13|2405.25|2402.85|2403.28|2400.88|0
1645184100000|2022-02-18 11:35:00|2403.28|2400.88|2404.27|2401.87|2405.01|2402.61|2402.79|2400.39|0
1645184400000|2022-02-18 11:40:00|2404.38|2401.98|2400.82|2398.42|2405|2402.6|2400.82|2398.42|0
1645184700000|2022-02-18 11:45:00|2399.84|2397.44|2396.64|2394.24|2401.31|2398.91|2396.64|2394.24|0
1645185000000|2022-02-18 11:50:00|2396.15|2393.75|2397.38|2394.98|2398.61|2396.21|2395.16|2392.76|0
1645185300000|2022-02-18 11:55:00|2397.13|2394.73|2399.84|2397.44|2399.84|2397.44|2395.41|2393.01|0
1645185600000|2022-02-18 12:00:00|2400.08|2397.68|2402.08|2399.68|2402.33|2399.93|2398.64|2396.24|0
1645185900000|2022-02-18 12:05:00|2402.33|2399.93|2403.56|2401.16|2405.28|2402.88|2401.84|2399.44|0
1645186200000|2022-02-18 12:10:00|2403.31|2400.91|2403.56|2401.16|2404.29|2401.89|2403.06|2400.66|0
1645186500000|2022-02-18 12:15:00|2403.8|2401.4|2404.05|2401.65|2404.05|2401.65|2402.82|2400.42|0
1645186800000|2022-02-18 12:20:00|2403.8|2401.4|2404.29|2401.89|2404.79|2402.39|2401.83|2399.43|0
1645187100000|2022-02-18 12:25:00|2404.54|2402.14|2402.82|2400.42|2404.79|2402.39|2402.82|2400.42|0
1645187400000|2022-02-18 12:30:00|2403.06|2400.66|2404.54|2402.14|2404.54|2402.14|2402.82|2400.42|0
1645187700000|2022-02-18 12:35:00|2404.78|2402.38|2404.29|2401.89|2405.52|2403.12|2404.29|2401.89|0
1645188000000|2022-02-18 12:40:00|2404.05|2401.65|2405.28|2402.88|2405.52|2403.12|2404.05|2401.65|0
1645188300000|2022-02-18 12:45:00|2405.52|2403.12|2405.27|2402.87|2406.01|2403.61|2403.8|2401.4|0
1645188600000|2022-02-18 12:50:00|2405.03|2402.63|2402.81|2400.41|2405.77|2403.37|2402.81|2400.41|0
1645188900000|2022-02-18 12:55:00|2402.57|2400.17|2405.03|2402.63|2405.03|2402.63|2402.57|2400.17|0
1645189200000|2022-02-18 13:00:00|2404.78|2402.38|2405.27|2402.87|2406.01|2403.61|2403.3|2400.9|0
1645189500000|2022-02-18 13:05:00|2405.76|2403.36|2398.88|2396.48|2407.24|2404.84|2398.14|2395.74|0
1645189800000|2022-02-18 13:10:00|2397.76|2395.36|2392.73|2390.33|2397.76|2395.36|2390.76|2388.36|0
1645190100000|2022-02-18 13:15:00|2391.99|2389.59|2394.1|2391.7|2394.69|2392.29|2390.76|2388.36|0
1645190400000|2022-02-18 13:20:00|2394.35|2391.95|2385.91|2383.51|2394.35|2391.95|2385.78|2383.38|0
1645190700000|2022-02-18 13:25:00|2386.16|2383.76|2379.15|2376.75|2387.14|2384.74|2377.31|2374.91|0
1645191000000|2022-02-18 13:30:00|2379.52|2377.12|2376.07|2373.19|2379.52|2377.12|2368.7|2365.82|0
1645191300000|2022-02-18 13:35:00|2376.32|2373.44|2383.17|2380.77|2383.41|2381.01|2375.02|2372.14|0
1645191600000|2022-02-18 13:40:00|2382.92|2380.52|2381.45|2379.05|2382.92|2380.52|2380.22|2377.82|0
1645191900000|2022-02-18 13:45:00|2381.56|2379.16|2380.46|2378.06|2381.56|2379.16|2377.76|2375.36|0
1645192200000|2022-02-18 13:50:00|2380.33|2377.93|2383.66|2381.26|2385.62|2383.22|2379.1|2376.7|0
1645192500000|2022-02-18 13:55:00|2383.41|2381.01|2383.27|2380.87|2384.64|2382.24|2382.18|2379.78|0
1645192800000|2022-02-18 14:00:00|2383.52|2381.12|2385.73|2383.33|2387.45|2385.05|2381.06|2378.66|0
1645193100000|2022-02-18 14:05:00|2385.49|2383.09|2382.54|2380.14|2385.98|2383.58|2382.54|2380.14|0
1645193400000|2022-02-18 14:10:00|2381.06|2378.66|2376.63|2374.23|2381.8|2379.4|2376.63|2374.23|0
1645193700000|2022-02-18 14:15:00|2376.88|2374.48|2376.14|2373.74|2379.83|2377.43|2375.9|2373.5|0
1645194000000|2022-02-18 14:20:00|2376.39|2373.99|2377.62|2375.22|2377.86|2375.46|2374.17|2371.77|0
1645194300000|2022-02-18 14:25:00|2378.6|2376.2|2385.24|2382.84|2385.36|2382.96|2376.63|2374.23|0
1645194600000|2022-02-18 14:30:00|2383.76|2381.36|2380.07|2377.67|2388.68|2386.28|2379.58|2377.18|0
1645194900000|2022-02-18 14:35:00|2378.6|2376.2|2382.29|2379.89|2387.7|2385.3|2374.17|2371.77|0
1645195200000|2022-02-18 14:40:00|2382.78|2380.38|2371.71|2369.31|2382.78|2380.38|2370.98|2368.58|0
1645195500000|2022-02-18 14:45:00|2371.96|2369.56|2381.79|2379.39|2381.79|2379.39|2369.99|2367.59|0
1645195800000|2022-02-18 14:50:00|2382.04|2379.64|2394.33|2391.93|2394.58|2392.18|2381.79|2379.39|0
1645196100000|2022-02-18 14:55:00|2394.58|2392.18|2394.21|2391.81|2396.67|2394.27|2391.87|2389.47|0
1645196400000|2022-02-18 15:00:00|2393.71|2391.31|2389.66|2387.26|2395.07|2392.67|2387.2|2384.8|0
1645196700000|2022-02-18 15:05:00|2390.4|2388|2387.81|2385.41|2393.1|2390.7|2386.46|2384.06|0
1645197000000|2022-02-18 15:10:00|2386.95|2384.55|2387.45|2385.05|2392.12|2389.72|2381.79|2379.39|0
1645197300000|2022-02-18 15:15:00|2387.2|2384.8|2387.45|2385.05|2396.3|2393.9|2384|2381.6|0
1645197600000|2022-02-18 15:20:00|2387.2|2384.8|2380.56|2378.16|2388.43|2386.03|2379.08|2376.68|0
1645197900000|2022-02-18 15:25:00|2380.81|2378.41|2378.99|2376.59|2384|2381.6|2378.26|2375.86|0
1645198200000|2022-02-18 15:30:00|2379.36|2376.96|2373.34|2370.94|2379.36|2376.96|2370.39|2367.99|0
1645198500000|2022-02-18 15:35:00|2373.09|2370.69|2370.12|2367.72|2374.79|2372.39|2369.39|2366.99|0
1645198800000|2022-02-18 15:40:00|2370.86|2368.46|2371.84|2369.44|2372.09|2369.69|2365.45|2363.05|0
1645199100000|2022-02-18 15:45:00|2372.09|2369.69|2364.12|2361.72|2373.07|2370.67|2363.13|2360.73|0
1645199400000|2022-02-18 15:50:00|2365.1|2362.7|2369.03|2366.63|2371.73|2369.33|2365.1|2362.7|0
1645199700000|2022-02-18 15:55:00|2369.28|2366.88|2365.59|2363.19|2370.51|2368.11|2363.74|2361.34|0
1645200000000|2022-02-18 16:00:00|2365.84|2363.44|2350.42|2348.02|2365.84|2363.44|2348.94|2346.54|0
1645200300000|2022-02-18 16:05:00|2351.16|2348.76|2352.59|2350.19|2357.3|2354.9|2348.94|2346.54|0
1645200600000|2022-02-18 16:10:00|2352.13|2349.73|2353.99|2351.11|2354.72|2351.84|2347.85|2345.45|0
1645200900000|2022-02-18 16:15:00|2354.97|2352.09|2360.86|2357.98|2361.11|2358.23|2353|2350.12|0
1645201200000|2022-02-18 16:20:00|2360.62|2357.74|2363.32|2360.44|2365.53|2362.65|2360.62|2357.74|0
1645201500000|2022-02-18 16:25:00|2363.68|2360.8|2360.78|2357.9|2367.25|2364.37|2360.78|2357.9|0
1645201800000|2022-02-18 16:30:00|2361.39|2358.51|2359.8|2356.92|2364.83|2361.95|2356.85|2353.97|0
1645202100000|2022-02-18 16:35:00|2359.55|2356.67|2362.75|2359.87|2366.93|2364.05|2357.46|2354.58|0
1645202400000|2022-02-18 16:40:00|2362.99|2360.11|2358.82|2355.94|2365.7|2362.82|2358.32|2355.44|0
1645202700000|2022-02-18 16:45:00|2358.32|2355.44|2355.37|2352.49|2362.99|2360.11|2354.51|2351.63|0
1645203000000|2022-02-18 16:50:00|2355.87|2352.99|2350.46|2347.58|2356.36|2353.48|2349.23|2346.35|0
1645203300000|2022-02-18 16:55:00|2350.95|2348.07|2343.83|2340.95|2351.93|2349.05|2340.39|2337.51|0
1645203600000|2022-02-18 17:00:00|2343.58|2340.7|2342.23|2339.35|2345.53|2342.65|2340.27|2337.39|0
1645203900000|2022-02-18 17:05:00|2342.48|2339.6|2350.64|2347.76|2350.64|2347.76|2342.48|2339.6|0
1645204200000|2022-02-18 17:10:00|2350.88|2348|2350.67|2347.79|2354.57|2351.69|2349.44|2346.56|0
1645204500000|2022-02-18 17:15:00|2350.18|2347.3|2356.07|2353.19|2361.24|2358.36|2348.46|2345.58|0
1645204800000|2022-02-18 17:20:00|2356.32|2353.44|2350.18|2347.3|2357.79|2354.91|2350.18|2347.3|0
1645205100000|2022-02-18 17:25:00|2349.44|2346.56|2351.9|2349.02|2355.34|2352.46|2349.44|2346.56|0
1645205400000|2022-02-18 17:30:00|2349.69|2346.81|2348.67|2345.79|2357.02|2354.14|2344.28|2341.4|0
1645205700000|2022-02-18 17:35:00|2348.18|2345.3|2340.32|2337.44|2351.12|2348.24|2337.62|2334.74|0
1645206000000|2022-02-18 17:40:00|2339.34|2336.46|2340.17|2337.29|2346.21|2343.33|2339.09|2336.21|0
1645206300000|2022-02-18 17:45:00|2339.68|2336.8|2339.68|2336.8|2341.65|2338.77|2337.47|2334.59|0
1645206600000|2022-02-18 17:50:00|2339.44|2336.56|2339.93|2337.05|2343.86|2340.98|2336.74|2333.86|0
1645206900000|2022-02-18 17:55:00|2339.68|2336.8|2336|2333.12|2342.38|2339.5|2336|2333.12|0
1645207200000|2022-02-18 18:00:00|2336.73|2333.85|2336.73|2333.85|2339.19|2336.31|2334.64|2331.76|0
1645207500000|2022-02-18 18:05:00|2337.34|2334.46|2338.45|2335.57|2339.8|2336.92|2334.03|2331.15|0
1645207800000|2022-02-18 18:10:00|2338.21|2335.33|2334.77|2331.89|2338.94|2336.06|2334.03|2331.15|0
1645208100000|2022-02-18 18:15:00|2334.52|2331.64|2332.82|2329.94|2337.22|2334.34|2329.86|2326.98|0
1645208400000|2022-02-18 18:20:00|2332.57|2329.69|2343.13|2340.25|2343.74|2340.86|2331.84|2328.96|0
1645208700000|2022-02-18 18:25:00|2342.64|2339.76|2337.14|2334.26|2342.64|2339.76|2335.42|2332.54|0
1645209000000|2022-02-18 18:30:00|2337.01|2334.13|2339.24|2336.36|2339.73|2336.85|2335.66|2332.78|0
1645209300000|2022-02-18 18:35:00|2338.26|2335.38|2345.39|2342.51|2345.88|2343|2336.17|2333.29|0
1645209600000|2022-02-18 18:40:00|2345.14|2342.26|2343.17|2340.29|2345.88|2343|2340.47|2337.59|0
1645209900000|2022-02-18 18:45:00|2342.93|2340.05|2348.82|2345.94|2350.79|2347.91|2342.93|2340.05|0
1645210200000|2022-02-18 18:50:00|2348.33|2345.45|2353.29|2350.41|2353.78|2350.9|2347.84|2344.96|0
1645210500000|2022-02-18 18:55:00|2352.55|2349.67|2350.59|2347.71|2353.53|2350.65|2350.34|2347.46|0
1645210800000|2022-02-18 19:00:00|2350.34|2347.46|2353.29|2350.41|2356.24|2353.36|2350.34|2347.46|0
1645211100000|2022-02-18 19:05:00|2354.27|2351.39|2349.72|2346.84|2355.25|2352.37|2348.13|2345.25|0
1645211400000|2022-02-18 19:10:00|2349.85|2346.97|2351.57|2348.69|2352.8|2349.92|2348.37|2345.49|0
1645211700000|2022-02-18 19:15:00|2351.81|2348.93|2359.68|2356.8|2360.66|2357.78|2350.83|2347.95|0
1645212000000|2022-02-18 19:20:00|2359.92|2357.04|2367.65|2364.77|2367.65|2364.77|2358.69|2355.81|0
1645212300000|2022-02-18 19:25:00|2367.41|2364.53|2372.57|2369.69|2374.05|2371.17|2365.69|2362.81|0
1645212600000|2022-02-18 19:30:00|2372.33|2369.45|2374.79|2371.91|2380.44|2377.56|2372.08|2369.2|0
1645212900000|2022-02-18 19:35:00|2375.28|2372.4|2367.38|2364.5|2375.28|2372.4|2365.91|2363.03|0
1645213200000|2022-02-18 19:40:00|2367.14|2364.26|2363.45|2360.57|2368.37|2365.49|2363.45|2360.57|0
1645213500000|2022-02-18 19:45:00|2363.7|2360.82|2359.76|2356.88|2366.4|2363.52|2359.76|2356.88|0
1645213800000|2022-02-18 19:50:00|2359.88|2357|2374.27|2371.39|2374.27|2371.39|2358.29|2355.41|0
1645214100000|2022-02-18 19:55:00|2374.76|2371.88|2376.35|2373.47|2378.2|2375.32|2371.18|2368.3|0
1645214400000|2022-02-18 20:00:00|2376.84|2373.96|2374.12|2371.24|2383.48|2380.6|2372.4|2369.52|0
1645214700000|2022-02-18 20:05:00|2373.88|2371|2368.96|2366.08|2377.08|2374.2|2365.02|2362.14|0
1645215000000|2022-02-18 20:10:00|2369.45|2366.57|2365.52|2362.64|2375.6|2372.72|2363.05|2360.17|0
1645215300000|2022-02-18 20:15:00|2365.27|2362.39|2356.66|2353.78|2368.22|2365.34|2355.43|2352.55|0
1645215600000|2022-02-18 20:20:00|2355.68|2352.8|2356.16|2353.28|2360.55|2357.67|2353.66|2350.78|0
1645215900000|2022-02-18 20:25:00|2356.9|2354.02|2353.7|2350.82|2360.09|2357.21|2352.97|2350.09|0
1645216200000|2022-02-18 20:30:00|2352.72|2349.84|2343.2|2340.32|2352.72|2349.84|2339.02|2336.14|0
1645216500000|2022-02-18 20:35:00|2342.7|2339.82|2346.88|2344|2350.32|2347.44|2341.97|2339.09|0
1645216800000|2022-02-18 20:40:00|2346.64|2343.76|2359.67|2356.79|2361.14|2358.26|2346.64|2343.76|0
1645217100000|2022-02-18 20:45:00|2359.91|2357.03|2360.39|2357.51|2365.32|2362.44|2352.04|2349.16|0
1645217400000|2022-02-18 20:50:00|2361.13|2358.25|2351.05|2348.17|2361.13|2358.25|2347.12|2344.24|0
1645217700000|2022-02-18 20:55:00|2351.79|2348.91|2351.05|2348.17|2354|2351.12|2347.61|2344.73|0
1645218000000|2022-02-18 21:00:00|2353.51|2350.63|2359.41|2356.53|2363.1|2360.22|2353.26|2350.38|0
1645218300000|2022-02-18 21:05:00|2358.91|2356.03|2355.72|2352.84|2359.9|2357.02|2355.47|2352.59|0
1645218600000|2022-02-18 21:10:00|2355.47|2352.59|2356.7|2353.82|2357.19|2354.31|2353.5|2350.62|0
1645516800000|2022-02-22 08:00:00|2270.34|2266.98|2277.57|2274.21|2278.68|2275.32|2269.6|2266.24|0
1645517100000|2022-02-22 08:05:00|2276.84|2273.96|2278.19|2275.31|2282.24|2279.36|2275.01|2272.13|0
1645517400000|2022-02-22 08:10:00|2278.31|2275.43|2290.58|2287.7|2292.92|2290.04|2278.19|2275.31|0
1645517700000|2022-02-22 08:15:00|2290.95|2288.07|2289.34|2286.46|2294.02|2291.14|2282.35|2279.47|0
1645518000000|2022-02-22 08:20:00|2290.56|2287.68|2290.2|2287.32|2292.65|2289.77|2284.67|2281.79|0
1645518300000|2022-02-22 08:25:00|2290.56|2287.68|2293.57|2290.69|2296.27|2293.39|2288.48|2285.6|0
1645518600000|2022-02-22 08:30:00|2292.46|2289.58|2290.38|2287.5|2293.32|2290.44|2287.44|2284.56|0
1645518900000|2022-02-22 08:35:00|2290.25|2287.37|2292.83|2289.95|2293.69|2290.81|2288.91|2286.03|0
1645519200000|2022-02-22 08:40:00|2292.34|2289.46|2298.48|2295.6|2300.8|2297.92|2291.72|2288.84|0
1645519500000|2022-02-22 08:45:00|2298.72|2295.84|2297.86|2294.98|2300.31|2297.43|2292.83|2289.95|0
1645519800000|2022-02-22 08:50:00|2297.74|2294.86|2296.91|2294.03|2302.77|2299.89|2295.93|2293.05|0
1645520100000|2022-02-22 08:55:00|2296.18|2293.3|2302.43|2299.55|2303.54|2300.66|2295.56|2292.68|0
1645520400000|2022-02-22 09:00:00|2302.68|2299.8|2298|2295.12|2304.25|2301.37|2297.01|2294.13|0
1645520700000|2022-02-22 09:05:00|2298.24|2295.36|2301.68|2298.8|2301.68|2298.8|2293.58|2290.7|0
1645521000000|2022-02-22 09:10:00|2301.8|2298.92|2297.75|2294.87|2302.91|2300.03|2294.56|2291.68|0
1645521300000|2022-02-22 09:15:00|2297.99|2295.11|2303.4|2300.52|2303.4|2300.52|2295.54|2292.66|0
1645521600000|2022-02-22 09:20:00|2303.15|2300.27|2298.98|2296.1|2304.25|2301.37|2298.73|2295.85|0
1645521900000|2022-02-22 09:25:00|2299.22|2296.34|2303.89|2301.01|2304.87|2301.99|2299.22|2296.34|0
1645522200000|2022-02-22 09:30:00|2303.64|2300.76|2305.72|2302.84|2308.55|2305.67|2302.53|2299.65|0
1645522500000|2022-02-22 09:35:00|2305.6|2302.72|2305.72|2302.84|2307.69|2304.81|2304.25|2301.37|0
1645522800000|2022-02-22 09:40:00|2305.6|2302.72|2302.53|2299.65|2306.58|2303.7|2301.92|2299.04|0
1645523100000|2022-02-22 09:45:00|2302.41|2299.53|2300.56|2297.68|2303.26|2300.38|2300.2|2297.32|0
1645523400000|2022-02-22 09:50:00|2300.69|2297.81|2305.6|2302.72|2306.58|2303.7|2300.69|2297.81|0
1645523700000|2022-02-22 09:55:00|2304.25|2301.37|2298.73|2295.85|2305.6|2302.72|2297.13|2294.25|0
1645524000000|2022-02-22 10:00:00|2299.33|2296.45|2307.32|2304.44|2309.28|2306.4|2298.84|2295.96|0
1645524300000|2022-02-22 10:05:00|2307.44|2304.56|2308.91|2306.03|2309.53|2306.65|2306.58|2303.7|0
1645524600000|2022-02-22 10:10:00|2308.79|2305.91|2322.3|2319.42|2323.04|2320.16|2307.32|2304.44|0
1645524900000|2022-02-22 10:15:00|2321.56|2318.68|2325.25|2322.37|2325.74|2322.86|2319.84|2316.96|0
1645525200000|2022-02-22 10:20:00|2325.74|2322.86|2329.91|2327.03|2333.11|2330.23|2324.76|2321.88|0
1645525500000|2022-02-22 10:25:00|2329.67|2326.79|2329.54|2326.66|2333.11|2330.23|2328.69|2325.81|0
1645525800000|2022-02-22 10:30:00|2329.67|2326.79|2328.19|2325.31|2330.9|2328.02|2325.98|2323.1|0
1645526100000|2022-02-22 10:35:00|2328.31|2325.43|2349.57|2346.69|2349.57|2346.69|2326.72|2323.84|0
1645526400000|2022-02-22 10:40:00|2352.77|2349.89|2350.8|2347.92|2357.44|2354.56|2348.1|2345.22|0
1645526700000|2022-02-22 10:45:00|2352.03|2349.15|2348.34|2345.46|2352.89|2350.01|2346.38|2343.5|0
1645527000000|2022-02-22 10:50:00|2348.22|2345.34|2351.78|2348.9|2354.74|2351.86|2348.22|2345.34|0
1645527300000|2022-02-22 10:55:00|2351.41|2348.53|2343.43|2340.55|2352.28|2349.4|2343.43|2340.55|0
1645527600000|2022-02-22 11:00:00|2344.41|2341.53|2348.1|2345.22|2348.46|2345.58|2342.44|2339.56|0
1645527900000|2022-02-22 11:05:00|2347.6|2344.72|2341.95|2339.07|2347.72|2344.84|2340.84|2337.96|0
1645528200000|2022-02-22 11:10:00|2343.18|2340.3|2341.46|2338.58|2345.15|2342.27|2339.98|2337.1|0
1645528500000|2022-02-22 11:15:00|2340.97|2338.09|2342.93|2340.05|2344.41|2341.53|2339.74|2336.86|0
1645528800000|2022-02-22 11:20:00|2343.67|2340.79|2342.34|2339.46|2347.36|2344.48|2341.82|2338.94|0
1645529100000|2022-02-22 11:25:00|2341.72|2338.84|2342.35|2339.47|2343.81|2340.93|2340.86|2337.98|0
1645529400000|2022-02-22 11:30:00|2342.59|2339.71|2338.42|2335.54|2343.58|2340.7|2336.46|2333.58|0
1645529700000|2022-02-22 11:35:00|2339.16|2336.28|2333.26|2330.38|2340.14|2337.26|2333.26|2330.38|0
1645530000000|2022-02-22 11:40:00|2333.76|2330.88|2337.44|2334.56|2338.05|2335.17|2332.04|2329.16|0
1645530300000|2022-02-22 11:45:00|2337.8|2334.92|2340.14|2337.26|2340.14|2337.26|2337.44|2334.56|0
1645530600000|2022-02-22 11:50:00|2339.89|2337.01|2344.31|2341.43|2347.99|2345.11|2339.15|2336.27|0
1645530900000|2022-02-22 11:55:00|2344.55|2341.67|2343.33|2340.45|2345.9|2343.02|2343.33|2340.45|0
1645531200000|2022-02-22 12:00:00|2343.57|2340.69|2338.17|2335.29|2343.57|2340.69|2334.49|2331.61|0
1645531500000|2022-02-22 12:05:00|2338.29|2335.41|2341.36|2338.48|2341.85|2338.97|2337.68|2334.8|0
1645531800000|2022-02-22 12:10:00|2340.01|2337.13|2347.25|2344.37|2347.74|2344.86|2340.01|2337.13|0
1645532100000|2022-02-22 12:15:00|2347.12|2344.24|2355.36|2352.48|2355.36|2352.48|2346.88|2344|0
1645532400000|2022-02-22 12:20:00|2356.09|2353.21|2351.67|2348.79|2357.81|2354.93|2351.43|2348.55|0
1645532700000|2022-02-22 12:25:00|2351.05|2348.17|2349.21|2346.33|2351.18|2348.3|2348.97|2346.09|0
1645533000000|2022-02-22 12:30:00|2348.97|2346.09|2350.44|2347.56|2351.18|2348.3|2345.4|2342.52|0
1645533300000|2022-02-22 12:35:00|2350.69|2347.81|2348.1|2345.22|2350.93|2348.05|2342.83|2339.95|0
1645533600000|2022-02-22 12:40:00|2347.74|2344.86|2349.95|2347.07|2350.2|2347.32|2345.29|2342.41|0
1645533900000|2022-02-22 12:45:00|2349.82|2346.94|2349.46|2346.58|2354|2351.12|2348.97|2346.09|0
1645534200000|2022-02-22 12:50:00|2349.7|2346.82|2350.93|2348.05|2353.39|2350.51|2349.46|2346.58|0
1645534500000|2022-02-22 12:55:00|2351.29|2348.41|2349.7|2346.82|2351.29|2348.41|2348.97|2346.09|0
1645534800000|2022-02-22 13:00:00|2349.95|2347.07|2346.63|2343.75|2350.93|2348.05|2343.44|2340.56|0
1645535100000|2022-02-22 13:05:00|2346.26|2343.38|2348.84|2345.96|2349.95|2347.07|2344.42|2341.54|0
1645535400000|2022-02-22 13:10:00|2348.72|2345.84|2341.6|2338.72|2348.72|2345.84|2341.35|2338.47|0
1645535700000|2022-02-22 13:15:00|2341.72|2338.84|2342.09|2339.69|2344.06|2341.66|2339.88|2337.48|0
1645536000000|2022-02-22 13:20:00|2341.6|2339.2|2339.39|2336.99|2342.09|2339.69|2337.92|2335.52|0
1645536300000|2022-02-22 13:25:00|2339.15|2336.75|2336.81|2334.41|2341.6|2339.2|2336.45|2334.05|0
1645536600000|2022-02-22 13:30:00|2336.45|2334.05|2342.83|2340.43|2344.06|2341.66|2336.45|2334.05|0
1645536900000|2022-02-22 13:35:00|2342.58|2340.18|2345.89|2343.49|2346.02|2343.62|2341.6|2339.2|0
1645537200000|2022-02-22 13:40:00|2345.77|2343.37|2349.46|2347.06|2350.44|2348.04|2345.77|2343.37|0
1645537500000|2022-02-22 13:45:00|2349.7|2347.3|2347.49|2345.09|2349.95|2347.55|2345.77|2343.37|0
1645537800000|2022-02-22 13:50:00|2347.61|2345.21|2346.02|2343.62|2348.96|2346.56|2345.53|2343.13|0
1645538100000|2022-02-22 13:55:00|2345.53|2343.13|2346.26|2343.86|2347.49|2345.09|2344.79|2342.39|0
1645538400000|2022-02-22 14:00:00|2345.77|2343.37|2345.28|2342.88|2349.7|2347.3|2344.05|2341.65|0
1645538700000|2022-02-22 14:05:00|2345.03|2342.63|2344.54|2342.14|2345.52|2343.12|2342.82|2340.42|0
1645539000000|2022-02-22 14:10:00|2344.05|2341.65|2342.82|2340.42|2347|2344.6|2342.58|2340.18|0
1645539300000|2022-02-22 14:15:00|2343.31|2340.91|2342.58|2340.18|2344.05|2341.65|2341.1|2338.7|0
1645539600000|2022-02-22 14:20:00|2341.84|2339.44|2340.12|2337.72|2342.82|2340.42|2339.88|2337.48|0
1645539900000|2022-02-22 14:25:00|2339.88|2337.48|2330.79|2328.39|2339.88|2337.48|2330.79|2328.39|0
1645540200000|2022-02-22 14:30:00|2332.02|2329.62|2322.45|2320.05|2338.65|2336.25|2320.49|2318.09|0
1645540500000|2022-02-22 14:35:00|2322.32|2319.92|2322.94|2320.54|2329.32|2326.92|2317.3|2314.9|0
1645540800000|2022-02-22 14:40:00|2322.2|2319.8|2334.23|2331.83|2340.61|2338.21|2319.5|2317.1|0
1645541100000|2022-02-22 14:45:00|2334.84|2332.44|2353.93|2351.53|2353.93|2351.53|2333.61|2331.21|0
1645541400000|2022-02-22 14:50:00|2354.66|2352.26|2363.48|2361.08|2364|2361.6|2350.36|2347.96|0
1645541700000|2022-02-22 14:55:00|2363.97|2361.57|2354.21|2351.81|2363.97|2361.57|2351.51|2349.11|0
1645542000000|2022-02-22 15:00:00|2353.97|2351.57|2351.98|2349.58|2354.82|2352.42|2346.58|2344.18|0
1645542300000|2022-02-22 15:05:00|2352.23|2349.83|2348.3|2345.9|2352.72|2350.32|2341.91|2339.51|0
1645542600000|2022-02-22 15:10:00|2348.05|2345.65|2353.94|2351.54|2354.93|2352.53|2340.68|2338.28|0
1645542900000|2022-02-22 15:15:00|2354.44|2352.04|2356.89|2354.49|2357.63|2355.23|2351.73|2349.33|0
1645543200000|2022-02-22 15:20:00|2355.91|2353.51|2351.73|2349.33|2361.8|2359.4|2351.73|2349.33|0
1645543500000|2022-02-22 15:25:00|2352.22|2349.82|2366.23|2363.83|2366.23|2363.83|2352.22|2349.82|0
1645543800000|2022-02-22 15:30:00|2366.47|2364.07|2355.18|2352.78|2366.72|2364.32|2351.99|2349.59|0
1645544100000|2022-02-22 15:35:00|2353.7|2351.3|2346.79|2344.39|2355.42|2353.02|2346.79|2344.39|0
1645544400000|2022-02-22 15:40:00|2346.42|2344.02|2344.83|2342.43|2349.49|2347.09|2339.18|2336.78|0
1645544700000|2022-02-22 15:45:00|2343.96|2341.56|2344.45|2342.05|2346.55|2344.15|2339.67|2337.27|0
1645545000000|2022-02-22 15:50:00|2343.85|2341.45|2336.48|2334.08|2343.85|2341.45|2334.27|2331.87|0
1645545300000|2022-02-22 15:55:00|2336.72|2334.32|2330.59|2328.19|2337.21|2334.81|2329.11|2326.71|0
1645545600000|2022-02-22 16:00:00|2329.6|2327.2|2332.06|2329.66|2335.99|2333.59|2329.36|2326.96|0
1645545900000|2022-02-22 16:05:00|2330.58|2328.18|2326.17|2323.77|2334.88|2332.48|2326.17|2323.77|0
1645546200000|2022-02-22 16:10:00|2326.66|2324.26|2325.93|2323.53|2331.68|2329.28|2324.95|2322.55|0
1645546500000|2022-02-22 16:15:00|2326.42|2324.02|2324.46|2322.06|2328.88|2326.48|2322.25|2319.85|0
1645546800000|2022-02-22 16:20:00|2324.21|2321.81|2325.68|2323.28|2326.91|2324.51|2321.02|2318.62|0
1645547100000|2022-02-22 16:25:00|2326.18|2323.78|2325.33|2322.93|2334.67|2332.27|2323.62|2321.22|0
1645547400000|2022-02-22 16:30:00|2324.84|2322.44|2327.79|2325.39|2331.72|2329.32|2323.61|2321.21|0
1645547700000|2022-02-22 16:35:00|2330.24|2327.84|2325.09|2322.69|2330.24|2327.84|2320.91|2318.51|0
1645548000000|2022-02-22 16:40:00|2325.58|2323.18|2327.3|2324.9|2330.73|2328.33|2323.61|2321.21|0
1645548300000|2022-02-22 16:45:00|2326.81|2324.41|2329.75|2327.35|2331.22|2328.82|2325.09|2322.69|0
1645548600000|2022-02-22 16:50:00|2329.51|2327.11|2318.95|2316.55|2335.4|2333|2317.97|2315.57|0
1645548900000|2022-02-22 16:55:00|2318.21|2315.81|2324.35|2321.95|2324.59|2322.19|2316|2313.6|0
1645549200000|2022-02-22 17:00:00|2323.97|2321.57|2326.56|2324.16|2330|2327.6|2322.63|2320.23|0
1645549500000|2022-02-22 17:05:00|2326.31|2323.91|2328.28|2325.88|2330.73|2328.33|2325.08|2322.68|0
1645549800000|2022-02-22 17:10:00|2328.52|2326.12|2321.89|2319.49|2328.52|2326.12|2320.42|2318.02|0
1645550100000|2022-02-22 17:15:00|2321.65|2319.25|2316.49|2314.09|2321.65|2319.25|2316|2313.6|0
1645550400000|2022-02-22 17:20:00|2316.61|2314.21|2316.24|2313.84|2322.01|2319.61|2315.87|2313.47|0
1645550700000|2022-02-22 17:25:00|2315.26|2312.86|2316.49|2314.09|2320.66|2318.26|2314.77|2312.37|0
1645551000000|2022-02-22 17:30:00|2316.24|2313.84|2311.33|2308.93|2318.21|2315.81|2310.84|2308.44|0
1645551300000|2022-02-22 17:35:00|2311.58|2309.18|2314.52|2312.12|2317.71|2315.31|2311.58|2309.18|0
1645551600000|2022-02-22 17:40:00|2314.64|2312.24|2311.93|2309.53|2314.77|2312.37|2310.35|2307.95|0
1645551900000|2022-02-22 17:45:00|2311.44|2309.04|2305.79|2303.39|2313.4|2311|2304.32|2301.92|0
1645552200000|2022-02-22 17:50:00|2306.04|2303.64|2306.28|2303.88|2310.21|2307.81|2305.79|2303.39|0
1645552500000|2022-02-22 17:55:00|2305.79|2303.39|2305.79|2303.39|2308.49|2306.09|2303.83|2301.43|0
1645552800000|2022-02-22 18:00:00|2306.03|2303.63|2304.32|2301.92|2308.24|2305.84|2300.88|2298.48|0
1645553100000|2022-02-22 18:05:00|2303.83|2301.43|2307.26|2304.86|2308.73|2306.33|2303.58|2301.18|0
1645553400000|2022-02-22 18:10:00|2307.38|2304.98|2307.51|2305.11|2311.68|2309.28|2307.26|2304.86|0
1645553700000|2022-02-22 18:15:00|2307.75|2305.35|2296.95|2294.55|2307.75|2305.35|2294.86|2292.46|0
1645554000000|2022-02-22 18:20:00|2297.07|2294.67|2301.24|2298.84|2302.84|2300.44|2296.46|2294.06|0
1645554300000|2022-02-22 18:25:00|2300.88|2298.48|2300.63|2298.23|2301.86|2299.46|2298.18|2295.78|0
1645554600000|2022-02-22 18:30:00|2299.9|2297.5|2301.86|2299.46|2303.82|2301.42|2297.93|2295.53|0
1645554900000|2022-02-22 18:35:00|2302.1|2299.7|2296.21|2293.81|2302.1|2299.7|2294.74|2292.34|0
1645555200000|2022-02-22 18:40:00|2297.44|2295.04|2291.55|2289.15|2299.89|2297.49|2290.81|2288.41|0
1645555500000|2022-02-22 18:45:00|2291.06|2288.66|2287.25|2284.85|2292.53|2290.13|2286.64|2284.24|0
1645555800000|2022-02-22 18:50:00|2287.13|2284.73|2280.83|2278.43|2287.62|2285.22|2280.58|2278.18|0
1645556100000|2022-02-22 18:55:00|2279.85|2277.45|2285|2282.6|2285.24|2282.84|2279.85|2277.45|0
1645556400000|2022-02-22 19:00:00|2284.75|2282.35|2279.84|2277.44|2284.75|2282.35|2279.84|2277.44|0
1645556700000|2022-02-22 19:05:00|2280.33|2277.93|2274.2|2271.8|2280.83|2278.43|2273.47|2271.07|0
1645557000000|2022-02-22 19:10:00|2274.45|2272.05|2281.31|2278.91|2282.3|2279.9|2271.01|2268.61|0
1645557300000|2022-02-22 19:15:00|2281.07|2278.67|2284.04|2281.64|2285.49|2283.09|2279.6|2277.2|0
1645557600000|2022-02-22 19:20:00|2284.29|2281.89|2278.15|2275.75|2289.19|2286.79|2273.49|2271.09|0
1645557900000|2022-02-22 19:25:00|2279.25|2276.85|2292.14|2289.74|2298.52|2296.12|2279.25|2276.85|0
1645558200000|2022-02-22 19:30:00|2293.37|2290.97|2295.33|2292.93|2304.66|2302.26|2286.86|2284.46|0
1645558500000|2022-02-22 19:35:00|2295.45|2293.05|2295.16|2292.76|2303.06|2300.66|2293.61|2291.21|0
1645558800000|2022-02-22 19:40:00|2295.29|2292.89|2289.27|2286.87|2299.71|2297.31|2288.04|2285.64|0
1645559100000|2022-02-22 19:45:00|2289.64|2287.24|2309.53|2307.13|2309.78|2307.38|2284.49|2282.09|0
1645559400000|2022-02-22 19:50:00|2310.76|2308.36|2318.4|2316|2323.56|2321.16|2308.06|2305.66|0
1645559700000|2022-02-22 19:55:00|2318.89|2316.49|2319.63|2317.23|2328.22|2325.82|2318.89|2316.49|0
1645560000000|2022-02-22 20:00:00|2322.57|2320.17|2337.31|2334.91|2337.31|2334.91|2320.36|2317.96|0
1645560300000|2022-02-22 20:05:00|2336.82|2334.42|2325.52|2323.12|2337.56|2335.16|2325.52|2323.12|0
1645560600000|2022-02-22 20:10:00|2326.99|2324.59|2331.41|2329.01|2337.18|2334.78|2326.99|2324.59|0
1645560900000|2022-02-22 20:15:00|2332.89|2330.49|2327.24|2324.84|2338.29|2335.89|2325.27|2322.87|0
1645561200000|2022-02-22 20:20:00|2326.01|2323.61|2322.32|2319.92|2331.17|2328.77|2318.64|2316.24|0
1645561500000|2022-02-22 20:25:00|2322.08|2319.68|2328.22|2325.82|2334.36|2331.96|2320.36|2317.96|0
1645561800000|2022-02-22 20:30:00|2327.73|2325.33|2325.02|2322.62|2327.73|2325.33|2318.15|2315.75|0
1645562100000|2022-02-22 20:35:00|2324.29|2321.89|2327.48|2325.08|2328.71|2326.31|2319.87|2317.47|0
1645562400000|2022-02-22 20:40:00|2327.73|2325.33|2314.71|2312.31|2328.46|2326.06|2312.74|2310.34|0
1645562700000|2022-02-22 20:45:00|2314.95|2312.55|2308.2|2305.8|2314.95|2312.55|2306.72|2304.32|0
1645563000000|2022-02-22 20:50:00|2299|2296.6|2296.54|2294.14|2301.94|2299.54|2292.86|2290.46|0
1645563300000|2022-02-22 20:55:00|2297.77|2295.37|2309.8|2307.4|2309.8|2307.4|2297.77|2295.37|0
1645563600000|2022-02-22 21:00:00|2308.08|2305.68|2325.76|2323.36|2325.76|2323.36|2308.08|2305.68|0
1645563900000|2022-02-22 21:05:00|2325.51|2323.11|2324.32|2321.92|2325.51|2323.11|2320.14|2317.74|0
1645564200000|2022-02-22 21:10:00|2324.07|2321.67|2323.21|2320.81|2324.07|2321.67|2321.86|2319.46|0
1645564500000|2022-02-22 21:15:00|2324.02|2321.22|2323.78|2320.98|2325.13|2322.33|2323.04|2320.24|0
1645564800000|2022-02-22 21:20:00|2323.53|2320.73|2321.07|2318.27|2323.78|2320.98|2321.07|2318.27|0
1645565100000|2022-02-22 21:25:00|2321.32|2318.52|2321.44|2318.64|2321.57|2318.77|2320.09|2317.29|0
1645565400000|2022-02-22 21:30:00|2321.32|2318.52|2321.56|2318.76|2322.06|2319.26|2320.09|2317.29|0
1645565700000|2022-02-22 21:35:00|2321.32|2318.52|2323.28|2320.48|2323.53|2320.73|2321.07|2318.27|0
1645566000000|2022-02-22 21:40:00|2323.53|2320.73|2326.72|2323.92|2326.97|2324.17|2323.28|2320.48|0
1645566300000|2022-02-22 21:45:00|2326.48|2323.68|2326.48|2323.68|2326.72|2323.92|2326.48|2323.68|0
1645566600000|2022-02-22 21:50:00|2326.72|2323.92|2320.21|2317.41|2326.72|2323.92|2318.37|2315.57|0
1645566900000|2022-02-22 21:55:00|2320.09|2317.29|2319.53|2316.73|2320.58|2317.78|2318.12|2315.32|0
1645567200000|2022-02-22 22:00:00|2319.86|2317.06|2320.11|2317.31|2320.54|2317.74|2319.71|2316.91|0
1645567500000|2022-02-22 22:05:00|2320.17|2317.37|2318.38|2315.58|2320.17|2317.37|2318.25|2315.45|0
1645567800000|2022-02-22 22:10:00|2318.42|2315.62|2318.03|2315.23|2318.49|2315.69|2318.03|2315.23|0
1645568100000|2022-02-22 22:15:00|2318.35|2315.55|2318.21|2315.41|2318.57|2315.77|2317.96|2315.16|0
1645568400000|2022-02-22 22:20:00|2318.42|2315.62|2318.57|2315.77|2318.57|2315.77|2318.42|2315.62|0
1645568700000|2022-02-22 22:25:00|2318.64|2315.84|2319.86|2317.06|2319.86|2317.06|2318.31|2315.51|0
1645569000000|2022-02-22 22:30:00|2319.79|2316.99|2319.21|2316.41|2319.93|2317.13|2318.99|2316.19|0
1645569300000|2022-02-22 22:35:00|2319.39|2316.59|2319.68|2316.88|2320.24|2317.44|2319.39|2316.59|0
1645569600000|2022-02-22 22:40:00|2319.64|2316.84|2319.64|2316.84|2319.71|2316.91|2319.6|2316.8|0
1645569900000|2022-02-22 22:45:00|2319.82|2317.02|2319.75|2316.95|2319.82|2317.02|2319.35|2316.55|0
1645570200000|2022-02-22 22:50:00|2319.64|2316.84|2319.75|2316.95|2319.92|2317.12|2319.53|2316.73|0
1645570500000|2022-02-22 22:55:00|2319.68|2316.88|2319.07|2316.27|2319.71|2316.91|2318.88|2316.08|0
1645570800000|2022-02-22 23:00:00|2319.71|2316.91|2324.13|2321.33|2325.24|2322.44|2319.34|2316.54|0
1645571100000|2022-02-22 23:05:00|2324.87|2322.07|2324.62|2321.82|2325.36|2322.56|2323.88|2321.08|0
1645571400000|2022-02-22 23:10:00|2324.99|2322.19|2324.26|2321.46|2326.59|2323.79|2324.01|2321.21|0
1645571700000|2022-02-22 23:15:00|2324.5|2321.7|2325.24|2322.44|2325.24|2322.44|2322.78|2319.98|0
1645572000000|2022-02-22 23:20:00|2324.75|2321.95|2325.48|2322.68|2325.48|2322.68|2323.52|2320.72|0
1645572300000|2022-02-22 23:25:00|2325.24|2322.44|2330.64|2327.84|2332.61|2329.81|2324.99|2322.19|0
1645572600000|2022-02-22 23:30:00|2330.89|2328.09|2328.68|2325.88|2331.5|2328.7|2327.94|2325.14|0
1645572900000|2022-02-22 23:35:00|2328.92|2326.12|2327.45|2324.65|2329.17|2326.37|2327.2|2324.4|0
1645573200000|2022-02-22 23:40:00|2327.69|2324.89|2331.38|2328.58|2331.5|2328.7|2327.45|2324.65|0
1645573500000|2022-02-22 23:45:00|2331.5|2328.7|2332.61|2329.81|2333.1|2330.3|2330.76|2327.96|0
1645573800000|2022-02-22 23:50:00|2332.86|2330.06|2332.61|2329.81|2334.33|2331.53|2331.99|2329.19|0
1645574100000|2022-02-22 23:55:00|2332.85|2330.05|2331.62|2328.82|2333.59|2330.79|2330.64|2327.84|0
1645574400000|2022-02-23 00:00:00|2331.99|2329.19|2332.23|2329.43|2332.85|2330.05|2330.89|2328.09|0
1645574700000|2022-02-23 00:05:00|2332.12|2329.32|2330.76|2327.96|2332.23|2329.43|2330.64|2327.84|0
1645575000000|2022-02-23 00:10:00|2330.64|2327.84|2330.51|2327.71|2331|2328.2|2329.41|2326.61|0
1645575300000|2022-02-23 00:15:00|2329.9|2327.1|2330.64|2327.84|2332.11|2329.31|2329.66|2326.86|0
1645575600000|2022-02-23 00:20:00|2330.88|2328.08|2330.39|2327.59|2331.62|2328.82|2329.9|2327.1|0
1645575900000|2022-02-23 00:25:00|2330.64|2327.84|2330.76|2327.96|2331.87|2329.07|2329.9|2327.1|0
1645576200000|2022-02-23 00:30:00|2330.88|2328.08|2331.62|2328.82|2331.87|2329.07|2329.16|2326.36|0
1645576500000|2022-02-23 00:35:00|2331.49|2328.69|2329.77|2326.97|2331.62|2328.82|2329.16|2326.36|0
1645576800000|2022-02-23 00:40:00|2329.9|2327.1|2329.41|2326.61|2330.14|2327.34|2329.16|2326.36|0
1645577100000|2022-02-23 00:45:00|2329.52|2326.72|2330.39|2327.59|2330.88|2328.08|2329.41|2326.61|0
1645577400000|2022-02-23 00:50:00|2330.64|2327.84|2330.39|2327.59|2330.64|2327.84|2329.65|2326.85|0
1645577700000|2022-02-23 00:55:00|2330.63|2327.83|2331.86|2329.06|2332.11|2329.31|2330.26|2327.46|0
1645578000000|2022-02-23 01:00:00|2332.11|2329.31|2331.62|2328.82|2332.11|2329.31|2329.65|2326.85|0
1645578300000|2022-02-23 01:05:00|2331.37|2328.57|2332.11|2329.31|2332.11|2329.31|2331.37|2328.57|0
1645578600000|2022-02-23 01:10:00|2331.98|2329.18|2332.11|2329.31|2332.11|2329.31|2331.62|2328.82|0
1645578900000|2022-02-23 01:15:00|2331.86|2329.06|2332.11|2329.31|2332.11|2329.31|2331.12|2328.32|0
1645579200000|2022-02-23 01:20:00|2331.86|2329.06|2331.61|2328.81|2332.11|2329.31|2331.61|2328.81|0
1645579500000|2022-02-23 01:25:00|2331.73|2328.93|2330.14|2327.34|2331.86|2329.06|2329.89|2327.09|0
1645579800000|2022-02-23 01:30:00|2329.89|2327.09|2323.26|2320.46|2329.89|2327.09|2319.57|2316.77|0
1645580100000|2022-02-23 01:35:00|2323.13|2320.33|2326.08|2323.28|2326.7|2323.9|2323.01|2320.21|0
1645580400000|2022-02-23 01:40:00|2326.57|2323.77|2324.36|2321.56|2326.94|2324.14|2321.9|2319.1|0
1645580700000|2022-02-23 01:45:00|2324.24|2321.44|2321.78|2318.98|2324.24|2321.44|2321.53|2318.73|0
1645581000000|2022-02-23 01:50:00|2322.02|2319.22|2322.02|2319.22|2323.25|2320.45|2319.81|2317.01|0
1645581300000|2022-02-23 01:55:00|2322.27|2319.47|2326.69|2323.89|2327.43|2324.63|2322.02|2319.22|0
1645581600000|2022-02-23 02:00:00|2326.57|2323.77|2328.66|2325.86|2329.52|2326.72|2325.96|2323.16|0
1645581900000|2022-02-23 02:05:00|2328.78|2325.98|2327.73|2324.93|2329.64|2326.84|2326.32|2323.52|0
1645582200000|2022-02-23 02:10:00|2327.61|2324.81|2327.23|2324.43|2328.71|2325.91|2326.87|2324.07|0
1645582500000|2022-02-23 02:15:00|2327.12|2324.32|2326.38|2323.58|2327.12|2324.32|2324.9|2322.1|0
1645582800000|2022-02-23 02:20:00|2326.62|2323.82|2325.89|2323.09|2327.36|2324.56|2325.27|2322.47|0
1645583100000|2022-02-23 02:25:00|2326|2323.2|2321.71|2318.91|2326.25|2323.45|2321.46|2318.66|0
1645583400000|2022-02-23 02:30:00|2321.58|2318.78|2322.44|2319.64|2324.04|2321.24|2321.21|2318.41|0
1645583700000|2022-02-23 02:35:00|2322.69|2319.89|2320.72|2317.92|2323.05|2320.25|2320.48|2317.68|0
1645584000000|2022-02-23 02:40:00|2320.84|2318.04|2322.44|2319.64|2323.05|2320.25|2319.25|2316.45|0
1645584300000|2022-02-23 02:45:00|2322.2|2319.4|2320.48|2317.68|2322.44|2319.64|2319.49|2316.69|0
1645584600000|2022-02-23 02:50:00|2320.59|2317.79|2322.07|2319.27|2322.2|2319.4|2320.59|2317.79|0
1645584900000|2022-02-23 02:55:00|2321.82|2319.02|2321.46|2318.66|2322.93|2320.13|2321.08|2318.28|0
1645585200000|2022-02-23 03:00:00|2321.7|2318.9|2322.31|2319.51|2322.44|2319.64|2319.98|2317.18|0
1645585500000|2022-02-23 03:05:00|2322.44|2319.64|2321.46|2318.66|2322.44|2319.64|2320.96|2318.16|0
1645585800000|2022-02-23 03:10:00|2321.33|2318.53|2319|2316.2|2321.46|2318.66|2317.89|2315.09|0
1645586100000|2022-02-23 03:15:00|2319.12|2316.32|2321.33|2318.53|2322.44|2319.64|2319|2316.2|0
1645586400000|2022-02-23 03:20:00|2321.45|2318.65|2323.42|2320.62|2323.67|2320.87|2321.45|2318.65|0
1645586700000|2022-02-23 03:25:00|2323.67|2320.87|2325.63|2322.83|2326.12|2323.32|2323.42|2320.62|0
1645587000000|2022-02-23 03:30:00|2326.12|2323.32|2326.61|2323.81|2327.84|2325.04|2325.88|2323.08|0
1645587300000|2022-02-23 03:35:00|2326.86|2324.06|2324.89|2322.09|2327.22|2324.42|2324.65|2321.85|0
1645587600000|2022-02-23 03:40:00|2324.65|2321.85|2323.54|2320.74|2325.38|2322.58|2323.42|2320.62|0
1645587900000|2022-02-23 03:45:00|2323.42|2320.62|2324.89|2322.09|2325.38|2322.58|2323.42|2320.62|0
1645588200000|2022-02-23 03:50:00|2324.65|2321.85|2324.89|2322.09|2325.01|2322.21|2323.42|2320.62|0
1645588500000|2022-02-23 03:55:00|2325.14|2322.34|2328.2|2325.4|2328.33|2325.53|2325.14|2322.34|0
1645588800000|2022-02-23 04:00:00|2328.09|2325.29|2327.84|2325.04|2328.33|2325.53|2327.84|2325.04|0
1645589100000|2022-02-23 04:05:00|2328.09|2325.29|2327.84|2325.04|2328.09|2325.29|2327.84|2325.04|0
1645589400000|2022-02-23 04:10:00|2327.96|2325.16|2328.82|2326.02|2329.07|2326.27|2327.84|2325.04|0
1645589700000|2022-02-23 04:15:00|2329.07|2326.27|2328.82|2326.02|2329.07|2326.27|2328.33|2325.53|0
1645590000000|2022-02-23 04:20:00|2329.07|2326.27|2328.82|2326.02|2329.07|2326.27|2327.84|2325.04|0
1645590300000|2022-02-23 04:25:00|2329.07|2326.27|2326.85|2324.05|2329.07|2326.27|2326.12|2323.32|0
1645590600000|2022-02-23 04:30:00|2326.97|2324.17|2328.94|2326.14|2329.07|2326.27|2326.97|2324.17|0
1645590900000|2022-02-23 04:35:00|2329.07|2326.27|2328.82|2326.02|2329.07|2326.27|2328.08|2325.28|0
1645591200000|2022-02-23 04:40:00|2329.07|2326.27|2328.82|2326.02|2329.07|2326.27|2328.33|2325.53|0
1645591500000|2022-02-23 04:45:00|2329.06|2326.26|2331.28|2328.48|2331.28|2328.48|2328.82|2326.02|0
1645591800000|2022-02-23 04:50:00|2331.15|2328.35|2331.77|2328.97|2332.01|2329.21|2331.03|2328.23|0
1645592100000|2022-02-23 04:55:00|2332.01|2329.21|2331.77|2328.97|2332.01|2329.21|2331.52|2328.72|0
1645592400000|2022-02-23 05:00:00|2331.52|2328.72|2331.77|2328.97|2332.01|2329.21|2331.28|2328.48|0
1645592700000|2022-02-23 05:05:00|2331.52|2328.72|2332.01|2329.21|2332.01|2329.21|2331.52|2328.72|0
1645593000000|2022-02-23 05:10:00|2331.52|2328.72|2331.27|2328.47|2331.77|2328.97|2331.03|2328.23|0
1645593300000|2022-02-23 05:15:00|2331.03|2328.23|2330.78|2327.98|2331.52|2328.72|2330.78|2327.98|0
1645593600000|2022-02-23 05:20:00|2331.03|2328.23|2330.54|2327.74|2331.27|2328.47|2330.29|2327.49|0
1645593900000|2022-02-23 05:25:00|2330.65|2327.85|2331.52|2328.72|2332.01|2329.21|2329.8|2327|0
1645594200000|2022-02-23 05:30:00|2331.39|2328.59|2329.8|2327|2334.71|2331.91|2329.3|2326.5|0
1645594500000|2022-02-23 05:35:00|2329.55|2326.75|2328.32|2325.52|2330.04|2327.24|2328.32|2325.52|0
1645594800000|2022-02-23 05:40:00|2328.07|2325.27|2328.07|2325.27|2329.3|2326.5|2327.83|2325.03|0
1645595100000|2022-02-23 05:45:00|2328.32|2325.52|2328.81|2326.01|2329.06|2326.26|2327.34|2324.54|0
1645595400000|2022-02-23 05:50:00|2328.57|2325.77|2327.7|2324.9|2329.55|2326.75|2327.58|2324.78|0
1645595700000|2022-02-23 05:55:00|2327.58|2324.78|2328.32|2325.52|2329.3|2326.5|2327.34|2324.54|0
1645596000000|2022-02-23 06:00:00|2328.19|2325.39|2329.73|2326.93|2333.24|2330.44|2328.07|2325.27|0
1645596300000|2022-02-23 06:05:00|2329.97|2327.17|2329.97|2327.17|2331.2|2328.4|2329.73|2326.93|0
1645596600000|2022-02-23 06:10:00|2330.09|2327.29|2332.68|2329.88|2333.66|2330.86|2329.73|2326.93|0
1645596900000|2022-02-23 06:15:00|2332.92|2330.12|2332.55|2329.75|2333.17|2330.37|2331.94|2329.14|0
1645597200000|2022-02-23 06:20:00|2332.3|2329.5|2327.76|2324.96|2332.43|2329.63|2327.51|2324.71|0
1645597500000|2022-02-23 06:25:00|2327.87|2325.07|2328|2325.2|2328.49|2325.69|2326.28|2323.48|0
1645597800000|2022-02-23 06:30:00|2328.25|2325.45|2325.79|2322.99|2328.25|2325.45|2325.54|2322.74|0
1645598100000|2022-02-23 06:35:00|2325.91|2323.11|2327.02|2324.22|2328|2325.2|2325.79|2322.99|0
1645598400000|2022-02-23 06:40:00|2326.77|2323.97|2326.03|2323.23|2326.89|2324.09|2325.54|2322.74|0
1645598700000|2022-02-23 06:45:00|2326.28|2323.48|2329.23|2326.43|2329.23|2326.43|2326.03|2323.23|0
1645599000000|2022-02-23 06:50:00|2329.35|2326.55|2329.47|2326.67|2330.95|2328.15|2328.74|2325.94|0
1645599300000|2022-02-23 06:55:00|2329.72|2326.92|2324.18|2321.38|2329.97|2327.17|2323.82|2321.02|0
1645599600000|2022-02-23 07:00:00|2323.57|2320.77|2320.13|2317.33|2325.54|2322.74|2320.13|2317.33|0
1645599900000|2022-02-23 07:05:00|2320.38|2317.58|2323.82|2321.02|2323.94|2321.14|2319.39|2316.59|0
1645600200000|2022-02-23 07:10:00|2323.69|2320.89|2323.69|2320.89|2326.64|2323.84|2322.83|2320.03|0
1645600500000|2022-02-23 07:15:00|2323.57|2320.77|2324.55|2321.75|2326.03|2323.23|2322.34|2319.54|0
1645600800000|2022-02-23 07:20:00|2324.06|2321.26|2323.82|2321.02|2324.06|2321.26|2322.34|2319.54|0
1645601100000|2022-02-23 07:25:00|2324.18|2321.38|2325.78|2322.98|2328.49|2325.69|2323.82|2321.02|0
1645601400000|2022-02-23 07:30:00|2326.03|2323.23|2329.79|2326.99|2331.51|2328.71|2325.78|2322.98|0
1645601700000|2022-02-23 07:35:00|2330.28|2327.48|2332.49|2329.69|2332.49|2329.69|2328.43|2325.63|0
1645602000000|2022-02-23 07:40:00|2332.99|2330.19|2332.12|2329.32|2333.97|2331.17|2331.38|2328.58|0
1645602300000|2022-02-23 07:45:00|2332.25|2329.45|2329.79|2326.99|2332.25|2329.45|2329.05|2326.25|0
1645602600000|2022-02-23 07:50:00|2330.03|2327.23|2330.03|2327.23|2331.26|2328.46|2328.56|2325.76|0
1645602900000|2022-02-23 07:55:00|2330.53|2327.73|2330.53|2327.73|2332|2329.2|2328.19|2325.39|0
1645603200000|2022-02-23 08:00:00|2331.51|2328.71|2336.67|2333.87|2336.91|2334.11|2326.59|2323.79|0
1645603500000|2022-02-23 08:05:00|2336.47|2334.07|2336.83|2334.43|2337.07|2334.67|2333.88|2331.48|0
1645603800000|2022-02-23 08:10:00|2337.07|2334.67|2341.67|2339.27|2342.41|2340.01|2336.83|2334.43|0
1645604100000|2022-02-23 08:15:00|2341.92|2339.52|2341.43|2339.03|2342.16|2339.76|2339.21|2336.81|0
1645604400000|2022-02-23 08:20:00|2341.18|2338.78|2342.41|2340.01|2342.41|2340.01|2339.46|2337.06|0
1645604700000|2022-02-23 08:25:00|2341.92|2339.52|2341.34|2338.94|2342.41|2340.01|2339.95|2337.55|0
1645605000000|2022-02-23 08:30:00|2341.47|2339.07|2341.96|2339.56|2341.96|2339.56|2336.06|2333.66|0
1645605300000|2022-02-23 08:35:00|2341.71|2339.31|2342.07|2339.67|2342.2|2339.8|2340.84|2338.44|0
1645605600000|2022-02-23 08:40:00|2341.83|2339.43|2341.71|2339.31|2342.2|2339.8|2341.09|2338.69|0
1645605900000|2022-02-23 08:45:00|2341.95|2339.55|2341.71|2339.31|2342.2|2339.8|2340.35|2337.95|0
1645606200000|2022-02-23 08:50:00|2341.46|2339.06|2340.23|2337.83|2344.9|2342.5|2339.5|2337.1|0
1645606500000|2022-02-23 08:55:00|2340.48|2338.08|2343.92|2341.52|2343.92|2341.52|2338.02|2335.62|0
1645606800000|2022-02-23 09:00:00|2344.66|2342.26|2345.15|2342.75|2345.15|2342.75|2343.18|2340.78|0
1645607100000|2022-02-23 09:05:00|2344.9|2342.5|2344.41|2342.01|2345.15|2342.75|2343.18|2340.78|0
1645607400000|2022-02-23 09:10:00|2344.66|2342.26|2348.83|2346.43|2349.33|2346.93|2344.41|2342.01|0
1645607700000|2022-02-23 09:15:00|2349.08|2346.68|2349.69|2347.29|2350.31|2347.91|2347.85|2345.45|0
1645608000000|2022-02-23 09:20:00|2349.57|2347.17|2349.08|2346.68|2350.06|2347.66|2347.6|2345.2|0
1645608300000|2022-02-23 09:25:00|2348.7|2346.3|2349.08|2346.68|2350.31|2347.91|2347.6|2345.2|0
1645608600000|2022-02-23 09:30:00|2348.95|2346.55|2351.44|2349.04|2352.42|2350.02|2348.59|2346.19|0
1645608900000|2022-02-23 09:35:00|2351.93|2349.53|2349.22|2346.82|2351.93|2349.53|2349.22|2346.82|0
1645609200000|2022-02-23 09:40:00|2349.47|2347.07|2350.94|2348.54|2352.91|2350.51|2349.22|2346.82|0
1645609500000|2022-02-23 09:45:00|2351.44|2349.04|2352.17|2349.77|2352.17|2349.77|2349.71|2347.31|0
1645609800000|2022-02-23 09:50:00|2352.04|2349.64|2347.01|2344.61|2352.91|2350.51|2346.76|2344.36|0
1645610100000|2022-02-23 09:55:00|2347.26|2344.86|2341.99|2339.59|2348.36|2345.96|2341.25|2338.85|0
1645610400000|2022-02-23 10:00:00|2342.72|2340.32|2344.69|2342.29|2344.93|2342.53|2341.74|2339.34|0
1645610700000|2022-02-23 10:05:00|2344.44|2342.04|2339.28|2336.88|2345.18|2342.78|2339.15|2336.75|0
1645611000000|2022-02-23 10:10:00|2339.4|2337|2336.58|2334.18|2339.4|2337|2335.1|2332.7|0
1645611300000|2022-02-23 10:15:00|2336.94|2334.54|2339.77|2337.37|2339.77|2337.37|2335.6|2333.2|0
1645611600000|2022-02-23 10:20:00|2340.02|2337.62|2341.98|2339.58|2342.23|2339.83|2339.77|2337.37|0
1645611900000|2022-02-23 10:25:00|2341.85|2339.45|2341.36|2338.96|2343.21|2340.81|2340.63|2338.23|0
1645612200000|2022-02-23 10:30:00|2341.24|2338.84|2341.85|2339.45|2342.72|2340.32|2340.02|2337.62|0
1645612500000|2022-02-23 10:35:00|2341.74|2339.34|2341.12|2338.72|2342.23|2339.83|2340.13|2337.73|0
1645612800000|2022-02-23 10:40:00|2341.24|2338.84|2342.72|2340.32|2344.68|2342.28|2341.24|2338.84|0
1645613100000|2022-02-23 10:45:00|2342.23|2339.83|2333.13|2330.73|2342.47|2340.07|2332.64|2330.24|0
1645613400000|2022-02-23 10:50:00|2333.38|2330.98|2335.84|2333.44|2335.84|2333.44|2332.89|2330.49|0
1645613700000|2022-02-23 10:55:00|2335.59|2333.19|2339.03|2336.63|2339.03|2336.63|2335.35|2332.95|0
1645614000000|2022-02-23 11:00:00|2338.78|2336.38|2338.29|2335.89|2339.64|2337.24|2336.33|2333.93|0
1645614300000|2022-02-23 11:05:00|2338.78|2336.38|2338.54|2336.14|2339.88|2337.48|2335.95|2333.55|0
1645614600000|2022-02-23 11:10:00|2338.65|2336.25|2334.97|2332.57|2340.26|2337.86|2333.99|2331.59|0
1645614900000|2022-02-23 11:15:00|2335.1|2332.7|2333.38|2330.98|2336.33|2333.93|2332.89|2330.49|0
1645615200000|2022-02-23 11:20:00|2333.13|2330.73|2333.13|2330.73|2334.36|2331.96|2330.06|2327.66|0
1645615500000|2022-02-23 11:25:00|2334.11|2331.71|2334.6|2332.2|2335.34|2332.94|2332.88|2330.48|0
1645615800000|2022-02-23 11:30:00|2334.36|2331.96|2335.59|2333.19|2335.83|2333.43|2334.23|2331.83|0
1645616100000|2022-02-23 11:35:00|2335.34|2332.94|2332.15|2329.75|2336.32|2333.92|2331.41|2329.01|0
1645616400000|2022-02-23 11:40:00|2332.39|2329.99|2331.65|2329.25|2333.86|2331.46|2331.41|2329.01|0
1645616700000|2022-02-23 11:45:00|2331.41|2329.01|2328.71|2326.31|2332.39|2329.99|2328.46|2326.06|0
1645617000000|2022-02-23 11:50:00|2328.58|2326.18|2330.3|2327.9|2331.9|2329.5|2328.46|2326.06|0
1645617300000|2022-02-23 11:55:00|2330.42|2328.02|2324.77|2322.37|2331.16|2328.76|2323.66|2321.26|0
1645617600000|2022-02-23 12:00:00|2324.65|2322.25|2328.7|2326.3|2329.44|2327.04|2324.04|2321.64|0
1645617900000|2022-02-23 12:05:00|2328.95|2326.55|2331.9|2329.5|2332.63|2330.23|2328.95|2326.55|0
1645618200000|2022-02-23 12:10:00|2332.14|2329.74|2334.22|2331.82|2334.84|2332.44|2330.67|2328.27|0
1645618500000|2022-02-23 12:15:00|2334.35|2331.95|2334.2|2331.8|2334.84|2332.44|2333.46|2331.06|0
1645618800000|2022-02-23 12:20:00|2334.45|2332.05|2335.79|2333.39|2335.92|2333.52|2333.96|2331.56|0
1645619100000|2022-02-23 12:25:00|2335.67|2333.27|2335.92|2333.52|2335.92|2333.52|2334.94|2332.54|0
1645619400000|2022-02-23 12:30:00|2335.67|2333.27|2338.38|2335.98|2339.11|2336.71|2335.05|2332.65|0
1645619700000|2022-02-23 12:35:00|2337.88|2335.48|2340.83|2338.43|2341.82|2339.42|2337.88|2335.48|0
1645620000000|2022-02-23 12:40:00|2340.59|2338.19|2340.59|2338.19|2342.06|2339.66|2340.34|2337.94|0
1645620300000|2022-02-23 12:45:00|2340.7|2338.3|2338.25|2335.85|2340.83|2338.43|2338.13|2335.73|0
1645620600000|2022-02-23 12:50:00|2338.37|2335.97|2341.81|2339.41|2342.31|2339.91|2338.25|2335.85|0
1645620900000|2022-02-23 12:55:00|2342.06|2339.66|2341.08|2338.68|2342.31|2339.91|2341.08|2338.68|0
1645621200000|2022-02-23 13:00:00|2340.58|2338.18|2341.57|2339.17|2342.3|2339.9|2340.09|2337.69|0
1645621500000|2022-02-23 13:05:00|2341.32|2338.92|2344.27|2341.87|2344.63|2342.23|2341.32|2338.92|0
1645621800000|2022-02-23 13:10:00|2344.02|2341.62|2341.57|2339.17|2344.14|2341.74|2341.07|2338.67|0
1645622100000|2022-02-23 13:15:00|2341.81|2339.41|2341.81|2339.41|2342.55|2340.15|2341.07|2338.67|0
1645622400000|2022-02-23 13:20:00|2342.06|2339.66|2337.63|2335.23|2342.79|2340.39|2336.9|2334.5|0
1645622700000|2022-02-23 13:25:00|2338|2335.6|2337.26|2334.86|2338.86|2336.46|2336.4|2334|0
1645623000000|2022-02-23 13:30:00|2337.39|2334.99|2332.96|2330.56|2338.37|2335.97|2332.96|2330.56|0
1645623300000|2022-02-23 13:35:00|2333.21|2330.81|2335.42|2333.02|2336.16|2333.76|2332.72|2330.32|0
1645623600000|2022-02-23 13:40:00|2335.67|2333.27|2335.17|2332.77|2336.16|2333.76|2333.7|2331.3|0
1645623900000|2022-02-23 13:45:00|2335.29|2332.89|2336.76|2334.36|2337.14|2334.74|2335.17|2332.77|0
1645624200000|2022-02-23 13:50:00|2336.51|2334.11|2339.7|2337.3|2339.7|2337.3|2335.04|2332.64|0
1645624500000|2022-02-23 13:55:00|2339.46|2337.06|2341.18|2338.78|2342.16|2339.76|2339.46|2337.06|0
1645624800000|2022-02-23 14:00:00|2341.42|2339.02|2340.2|2337.8|2342.16|2339.76|2338.97|2336.57|0
1645625100000|2022-02-23 14:05:00|2339.95|2337.55|2339.95|2337.55|2340.44|2338.04|2337.99|2335.59|0
1645625400000|2022-02-23 14:10:00|2339.71|2337.31|2339.95|2337.55|2340.69|2338.29|2338.97|2336.57|0
1645625700000|2022-02-23 14:15:00|2340.2|2337.8|2339.95|2337.55|2343.51|2341.11|2339.95|2337.55|0
1645626000000|2022-02-23 14:20:00|2340.2|2337.8|2341.67|2339.27|2341.67|2339.27|2338.23|2335.83|0
1645626300000|2022-02-23 14:25:00|2341.43|2339.03|2337|2334.6|2341.43|2339.03|2336.51|2334.11|0
1645626600000|2022-02-23 14:30:00|2337.74|2335.34|2340.69|2338.29|2342.65|2340.25|2334.79|2332.39|0
1645626900000|2022-02-23 14:35:00|2340.44|2338.04|2340.82|2338.42|2342.79|2340.39|2331.35|2328.95|0
1645627200000|2022-02-23 14:40:00|2340.09|2337.69|2333.7|2331.3|2342.54|2340.14|2331.48|2329.08|0
1645627500000|2022-02-23 14:45:00|2335.91|2333.51|2334.92|2332.52|2341.31|2338.91|2334.68|2332.28|0
1645627800000|2022-02-23 14:50:00|2335.41|2333.01|2321.66|2319.26|2335.91|2333.51|2321.66|2319.26|0
1645628100000|2022-02-23 14:55:00|2321.9|2319.5|2321.9|2319.5|2328.53|2326.13|2321.66|2319.26|0
1645628400000|2022-02-23 15:00:00|2322.26|2319.86|2316.87|2314.47|2322.26|2319.86|2311.83|2309.43|0
1645628700000|2022-02-23 15:05:00|2317.6|2315.2|2308.51|2306.11|2317.6|2315.2|2306.06|2303.66|0
1645629000000|2022-02-23 15:10:00|2308.76|2306.36|2313.67|2311.27|2314.9|2312.5|2306.79|2304.39|0
1645629300000|2022-02-23 15:15:00|2313.18|2310.78|2306.06|2303.66|2313.18|2310.78|2304.34|2301.94|0
1645629600000|2022-02-23 15:20:00|2305.68|2303.28|2301.63|2299.23|2311.58|2309.18|2300.65|2298.25|0
1645629900000|2022-02-23 15:25:00|2302.13|2299.73|2294.63|2292.23|2302.86|2300.46|2292.3|2289.9|0
1645630200000|2022-02-23 15:30:00|2294.02|2291.62|2296.69|2294.29|2297.92|2295.52|2289.47|2287.07|0
1645630500000|2022-02-23 15:35:00|2296.44|2294.04|2300.86|2298.46|2304.79|2302.39|2296.2|2293.8|0
1645630800000|2022-02-23 15:40:00|2300.37|2297.97|2293.49|2291.09|2301.35|2298.95|2291.53|2289.13|0
1645631100000|2022-02-23 15:45:00|2293|2290.6|2291.28|2288.88|2297.18|2294.78|2290.79|2288.39|0
1645631400000|2022-02-23 15:50:00|2291.53|2289.13|2292.76|2290.36|2296.44|2294.04|2290.55|2288.15|0
1645631700000|2022-02-23 15:55:00|2293|2290.6|2292.51|2290.11|2297.05|2294.65|2288.34|2285.94|0
1645632000000|2022-02-23 16:00:00|2292.26|2289.86|2286.86|2284.46|2294.97|2292.57|2283.67|2281.27|0
1645632300000|2022-02-23 16:05:00|2286.13|2283.73|2282.93|2280.53|2287.11|2284.71|2279.5|2277.1|0
1645632600000|2022-02-23 16:10:00|2282.69|2280.29|2284.65|2282.25|2285.39|2282.99|2280.35|2277.95|0
1645632900000|2022-02-23 16:15:00|2283.42|2281.02|2282.44|2280.04|2283.67|2281.27|2277.78|2275.38|0
1645633200000|2022-02-23 16:20:00|2281.95|2279.55|2282.93|2280.53|2284.65|2282.25|2280.48|2278.08|0
1645633500000|2022-02-23 16:25:00|2282.19|2279.79|2281.21|2278.81|2286.61|2284.21|2280.72|2278.32|0
1645633800000|2022-02-23 16:30:00|2282.19|2279.79|2285.88|2283.48|2290.9|2288.5|2278.27|2275.87|0
1645634100000|2022-02-23 16:35:00|2286.37|2283.97|2289.07|2286.67|2293.49|2291.09|2283.18|2280.78|0
1645634400000|2022-02-23 16:40:00|2288.82|2286.42|2285.63|2283.23|2292.5|2290.1|2284.89|2282.49|0
1645634700000|2022-02-23 16:45:00|2285.38|2282.98|2291.77|2289.37|2291.77|2289.37|2283.42|2281.02|0
1645635000000|2022-02-23 16:50:00|2292.01|2289.61|2296.92|2294.52|2298.89|2296.49|2289.07|2286.67|0
1645635300000|2022-02-23 16:55:00|2297.17|2294.77|2298.79|2296.39|2301.59|2299.19|2296.68|2294.28|0
1645635600000|2022-02-23 17:00:00|2298.92|2296.52|2297.2|2294.8|2299.41|2297.01|2292.78|2290.38|0
1645635900000|2022-02-23 17:05:00|2297.45|2295.05|2299.76|2297.36|2299.76|2297.36|2294.85|2292.45|0
1645636200000|2022-02-23 17:10:00|2300.01|2297.61|2296.81|2294.41|2303.2|2300.8|2295.83|2293.43|0
1645636500000|2022-02-23 17:15:00|2296.57|2294.17|2308.36|2305.96|2308.48|2306.08|2296.57|2294.17|0
1645636800000|2022-02-23 17:20:00|2308.11|2305.71|2310.08|2307.68|2311.06|2308.66|2306.64|2304.24|0
1645637100000|2022-02-23 17:25:00|2309.83|2307.43|2311.55|2309.15|2312.04|2309.64|2308.36|2305.96|0
1645637400000|2022-02-23 17:30:00|2312.04|2309.64|2304.43|2302.03|2312.78|2310.38|2304.43|2302.03|0
1645637700000|2022-02-23 17:35:00|2304.67|2302.27|2300|2297.6|2304.92|2302.52|2299.02|2296.62|0
1645638000000|2022-02-23 17:40:00|2300.5|2298.1|2302.95|2300.55|2303.44|2301.04|2298.28|2295.88|0
1645638300000|2022-02-23 17:45:00|2302.82|2300.42|2298.28|2295.88|2304.67|2302.27|2297.91|2295.51|0
1645638600000|2022-02-23 17:50:00|2298.89|2296.49|2290.18|2287.78|2299.02|2296.62|2288.95|2286.55|0
1645638900000|2022-02-23 17:55:00|2290.67|2288.27|2290.18|2287.78|2291.9|2289.5|2287.48|2285.08|0
1645639200000|2022-02-23 18:00:00|2290.67|2288.27|2285.76|2283.36|2290.67|2288.27|2285.51|2283.11|0
1645639500000|2022-02-23 18:05:00|2286|2283.6|2283.79|2281.39|2287.59|2285.19|2281.58|2279.18|0
1645639800000|2022-02-23 18:10:00|2284.28|2281.88|2272.01|2269.61|2284.77|2282.37|2271.14|2268.74|0
1645640100000|2022-02-23 18:15:00|2271.52|2269.12|2275.58|2273.18|2276.57|2274.17|2268.69|2266.29|0
1645640400000|2022-02-23 18:20:00|2275.34|2272.94|2272.15|2269.75|2276.32|2273.92|2269.69|2267.29|0
1645640700000|2022-02-23 18:25:00|2273.13|2270.73|2267.48|2265.08|2275.83|2273.43|2266.99|2264.59|0
1645641000000|2022-02-23 18:30:00|2267.97|2265.57|2262.33|2259.93|2270.18|2267.78|2262.08|2259.68|0
1645641300000|2022-02-23 18:35:00|2262.57|2260.17|2272.39|2269.99|2273.62|2271.22|2261.84|2259.44|0
1645641600000|2022-02-23 18:40:00|2272.88|2270.48|2273.37|2270.97|2274.85|2272.45|2270.43|2268.03|0
1645641900000|2022-02-23 18:45:00|2274.11|2271.71|2280.46|2278.06|2282.56|2280.16|2272.39|2269.99|0
1645642200000|2022-02-23 18:50:00|2280.7|2278.3|2268.92|2266.52|2280.7|2278.3|2266.71|2264.31|0
1645642500000|2022-02-23 18:55:00|2269.16|2266.76|2272.35|2269.95|2273.58|2271.18|2266.95|2264.55|0
1645642800000|2022-02-23 19:00:00|2272.11|2269.71|2264.99|2262.59|2276.53|2274.13|2262.78|2260.38|0
1645643100000|2022-02-23 19:05:00|2265.23|2262.83|2269.21|2266.81|2272.76|2270.36|2263.89|2261.49|0
1645643400000|2022-02-23 19:10:00|2269.45|2267.05|2267.73|2265.33|2274.36|2271.96|2266.02|2263.62|0
1645643700000|2022-02-23 19:15:00|2267.12|2264.72|2268.34|2265.94|2271.66|2269.26|2261.84|2259.44|0
1645644000000|2022-02-23 19:20:00|2267.73|2265.33|2256.69|2254.29|2270.19|2267.79|2256.2|2253.8|0
1645644300000|2022-02-23 19:25:00|2256.93|2254.53|2254.41|2252.01|2257.91|2255.51|2252.45|2250.05|0
1645644600000|2022-02-23 19:30:00|2256.13|2253.73|2252.69|2250.29|2257.85|2255.45|2250.85|2248.45|0
1645644900000|2022-02-23 19:35:00|2252.94|2250.54|2253.3|2250.9|2256.13|2253.73|2252.69|2250.29|0
1645645200000|2022-02-23 19:40:00|2252.69|2250.29|2243.9|2241.5|2252.94|2250.54|2241.16|2238.76|0
1645645500000|2022-02-23 19:45:00|2243.66|2241.26|2248.08|2245.68|2252.99|2250.59|2243.16|2240.76|0
1645645800000|2022-02-23 19:50:00|2247.34|2244.94|2244.89|2242.49|2251.02|2248.62|2244.64|2242.24|0
1645646100000|2022-02-23 19:55:00|2245.13|2242.73|2246.78|2244.38|2250.78|2248.38|2243.17|2240.77|0
1645646400000|2022-02-23 20:00:00|2246.65|2244.25|2239.17|2236.77|2248.25|2245.85|2237.94|2235.54|0
1645646700000|2022-02-23 20:05:00|2238.93|2236.53|2236.96|2234.56|2243.1|2240.7|2235|2232.6|0
1645647000000|2022-02-23 20:10:00|2236.72|2234.32|2238.31|2235.91|2239.05|2236.65|2232.67|2230.27|0
1645647300000|2022-02-23 20:15:00|2237.33|2234.93|2237.08|2234.68|2243.83|2241.43|2236.35|2233.95|0
1645647600000|2022-02-23 20:20:00|2236.96|2234.56|2239.78|2237.38|2240.39|2237.99|2234.38|2231.98|0
1645647900000|2022-02-23 20:25:00|2239.16|2236.76|2247.32|2244.92|2249.04|2246.64|2237.57|2235.17|0
1645648200000|2022-02-23 20:30:00|2245.11|2242.71|2242.77|2240.37|2248.79|2246.39|2238.24|2235.84|0
1645648500000|2022-02-23 20:35:00|2243.02|2240.62|2234.31|2231.91|2245.35|2242.95|2234.31|2231.91|0
1645648800000|2022-02-23 20:40:00|2234.18|2231.78|2233.59|2231.19|2239.22|2236.82|2233.47|2231.07|0
1645649100000|2022-02-23 20:45:00|2233.47|2231.07|2228.68|2226.28|2237.76|2235.36|2228.68|2226.28|0
1645649400000|2022-02-23 20:50:00|2228.57|2226.17|2227.4|2225|2235.19|2232.79|2225.13|2222.73|0
1645649700000|2022-02-23 20:55:00|2227.65|2225.25|2232.06|2229.66|2233.29|2230.89|2225.44|2223.04|0
1645650000000|2022-02-23 21:00:00|2232.3|2229.9|2233.28|2230.88|2235.74|2233.34|2230.59|2228.19|0
1645650300000|2022-02-23 21:05:00|2234.02|2231.62|2233.53|2231.13|2235.74|2233.34|2233.53|2231.13|0
1645650600000|2022-02-23 21:10:00|2233.28|2230.88|2232.7|2230.3|2235.39|2232.99|2230.98|2228.58|0
1645650900000|2022-02-23 21:15:00|2232.9|2230.1|2232.4|2229.6|2233.88|2231.08|2232.16|2229.36|0
1645651200000|2022-02-23 21:20:00|2232.16|2229.36|2232.89|2230.09|2233.14|2230.34|2231.42|2228.62|0
1645651500000|2022-02-23 21:25:00|2233.01|2230.21|2231.54|2228.74|2233.5|2230.7|2230.69|2227.89|0
1645651800000|2022-02-23 21:30:00|2231.42|2228.62|2229.46|2226.66|2231.42|2228.62|2229.46|2226.66|0
1645652100000|2022-02-23 21:35:00|2229.21|2226.41|2231.29|2228.49|2232.27|2229.47|2227.01|2224.21|0
1645652400000|2022-02-23 21:40:00|2231.42|2228.62|2225.78|2222.98|2231.54|2228.74|2221.86|2219.06|0
1645652700000|2022-02-23 21:45:00|2226.03|2223.23|2227.25|2224.45|2228.84|2226.04|2226.03|2223.23|0
1645653000000|2022-02-23 21:50:00|2227.5|2224.7|2226.03|2223.23|2227.74|2224.94|2224.18|2221.38|0
1645653300000|2022-02-23 21:55:00|2225.9|2223.1|2224.43|2221.63|2226.03|2223.23|2222.84|2220.04|0
1645653600000|2022-02-23 22:00:00|2224.37|2221.57|2224.42|2221.62|2224.6|2221.8|2223.81|2221.01|0
1645653900000|2022-02-23 22:05:00|2224.39|2221.59|2224.13|2221.33|2224.73|2221.93|2224.09|2221.29|0
1645654200000|2022-02-23 22:10:00|2224.09|2221.29|2224.13|2221.33|2224.66|2221.86|2223.74|2220.94|0
1645654500000|2022-02-23 22:15:00|2224.06|2221.26|2224.02|2221.22|2224.35|2221.55|2223.74|2220.94|0
1645654800000|2022-02-23 22:20:00|2223.99|2221.19|2223.45|2220.65|2223.99|2221.19|2223.37|2220.57|0
1645655100000|2022-02-23 22:25:00|2223.41|2220.61|2222.7|2219.9|2223.74|2220.94|2222.7|2219.9|0
1645655400000|2022-02-23 22:30:00|2222.8|2220|2222.2|2219.4|2222.8|2220|2221.95|2219.15|0
1645655700000|2022-02-23 22:35:00|2222.16|2219.36|2222.03|2219.23|2223.02|2220.22|2221.99|2219.19|0
1645656000000|2022-02-23 22:40:00|2222.19|2219.39|2222.3|2219.5|2222.3|2219.5|2221.84|2219.04|0
1645656300000|2022-02-23 22:45:00|2222.23|2219.43|2223.66|2220.86|2223.66|2220.86|2222.03|2219.23|0
1645656600000|2022-02-23 22:50:00|2223.69|2220.89|2223.62|2220.82|2223.88|2221.08|2223.34|2220.54|0
1645656900000|2022-02-23 22:55:00|2223.59|2220.79|2225.34|2222.54|2225.34|2222.54|2223.52|2220.72|0
1645657200000|2022-02-23 23:00:00|2225.4|2222.6|2225.89|2223.09|2232.39|2229.59|2224.91|2222.11|0
1645657500000|2022-02-23 23:05:00|2226.62|2223.82|2222.7|2219.9|2226.75|2223.95|2221.6|2218.8|0
1645657800000|2022-02-23 23:10:00|2222.58|2219.78|2224.05|2221.25|2225.03|2222.23|2220.49|2217.69|0
1645658100000|2022-02-23 23:15:00|2223.81|2221.01|2218.91|2216.11|2224.79|2221.99|2218.41|2215.61|0
1645658400000|2022-02-23 23:20:00|2219.15|2216.35|2218.41|2215.61|2220.62|2217.82|2218.41|2215.61|0
1645658700000|2022-02-23 23:25:00|2218.66|2215.86|2224.3|2221.5|2227.24|2224.44|2218.66|2215.86|0
1645659000000|2022-02-23 23:30:00|2224.41|2221.61|2226.99|2224.19|2226.99|2224.19|2223.81|2221.01|0
1645659300000|2022-02-23 23:35:00|2226.86|2224.06|2226.37|2223.57|2226.99|2224.19|2225.03|2222.23|0
1645659600000|2022-02-23 23:40:00|2226.75|2223.95|2231.4|2228.6|2233.37|2230.57|2226.01|2223.21|0
1645659900000|2022-02-23 23:45:00|2231.65|2228.85|2228.46|2225.66|2231.77|2228.97|2228.09|2225.29|0
1645660200000|2022-02-23 23:50:00|2228.71|2225.91|2229.93|2227.13|2230.18|2227.38|2227.23|2224.43|0
1645660500000|2022-02-23 23:55:00|2230.18|2227.38|2226.99|2224.19|2231.28|2228.48|2226.13|2223.33|0
1645660800000|2022-02-24 00:00:00|2227.23|2224.43|2225.76|2222.96|2231.4|2228.6|2224.29|2221.49|0
1645661100000|2022-02-24 00:05:00|2225.39|2222.59|2223.56|2220.76|2227.23|2224.43|2221.35|2218.55|0
1645661400000|2022-02-24 00:10:00|2223.07|2220.27|2227.35|2224.55|2229.44|2226.64|2222.57|2219.77|0
1645661700000|2022-02-24 00:15:00|2227.23|2224.43|2223.92|2221.12|2227.23|2224.43|2221.35|2218.55|0
1645662000000|2022-02-24 00:20:00|2223.8|2221|2223.55|2220.75|2224.78|2221.98|2221.35|2218.55|0
1645662300000|2022-02-24 00:25:00|2223.31|2220.51|2216.93|2214.13|2224.78|2221.98|2212.28|2209.48|0
1645662600000|2022-02-24 00:30:00|2217.92|2215.12|2212.64|2209.84|2219.39|2216.59|2210.32|2207.52|0
1645662900000|2022-02-24 00:35:00|2211.54|2208.74|2212.3|2209.5|2216.93|2214.13|2209.83|2207.03|0
1645663200000|2022-02-24 00:40:00|2212.43|2209.63|2212.55|2209.75|2215.49|2212.69|2211.2|2208.4|0
1645663500000|2022-02-24 00:45:00|2212.43|2209.63|2212.67|2209.87|2213.28|2210.48|2210.71|2207.91|0
1645663800000|2022-02-24 00:50:00|2212.79|2209.99|2209.11|2206.31|2213.41|2210.61|2209.11|2206.31|0
1645664100000|2022-02-24 00:55:00|2206.3|2203.5|2200.67|2197.87|2209.11|2206.31|2200.67|2197.87|0
1645664400000|2022-02-24 01:00:00|2200.91|2198.11|2201.52|2198.72|2206.79|2203.99|2200.67|2197.87|0
1645664700000|2022-02-24 01:05:00|2201.16|2198.36|2205.07|2202.27|2205.56|2202.76|2200.42|2197.62|0
1645665000000|2022-02-24 01:10:00|2204.58|2201.78|2204.89|2202.09|2210.77|2207.97|2204.34|2201.54|0
1645665300000|2022-02-24 01:15:00|2204.4|2201.6|2198.28|2195.48|2205.5|2202.7|2195.59|2192.79|0
1645665600000|2022-02-24 01:20:00|2197.66|2194.86|2196.57|2193.77|2199.01|2196.21|2194.36|2191.56|0
1645665900000|2022-02-24 01:25:00|2196.32|2193.52|2197.05|2194.25|2198.77|2195.97|2195.95|2193.15|0
1645666200000|2022-02-24 01:30:00|2196.81|2194.01|2203.17|2200.37|2206.36|2203.56|2195.34|2192.54|0
1645666500000|2022-02-24 01:35:00|2202.93|2200.13|2202.8|2200|2204.27|2201.47|2200.48|2197.68|0
1645666800000|2022-02-24 01:40:00|2202.93|2200.13|2203.17|2200.37|2207.34|2204.54|2201.46|2198.66|0
1645667100000|2022-02-24 01:45:00|2203.29|2200.49|2206.6|2203.8|2209.54|2206.74|2202.56|2199.76|0
1645667400000|2022-02-24 01:50:00|2207.83|2205.03|2213.91|2211.11|2218.6|2215.8|2207.21|2204.41|0
1645667700000|2022-02-24 01:55:00|2213.55|2210.75|2212.93|2210.13|2214.65|2211.85|2210.12|2207.32|0
1645668000000|2022-02-24 02:00:00|2212.81|2210.01|2208.89|2206.09|2215.75|2212.95|2208.77|2205.97|0
1645668300000|2022-02-24 02:05:00|2208.77|2205.97|2207.05|2204.25|2210.85|2208.05|2203.75|2200.95|0
1645668600000|2022-02-24 02:10:00|2206.93|2204.13|2209.5|2206.7|2211.59|2208.79|2205.95|2203.15|0
1645668900000|2022-02-24 02:15:00|2209.14|2206.34|2210.21|2207.41|2214.64|2211.84|2209.14|2206.34|0
1645669200000|2022-02-24 02:20:00|2210.33|2207.53|2207.63|2204.83|2210.45|2207.65|2206.78|2203.98|0
1645669500000|2022-02-24 02:25:00|2207.88|2205.08|2196.49|2193.69|2208.25|2205.45|2196.49|2193.69|0
1645669800000|2022-02-24 02:30:00|2196.98|2194.18|2203.47|2200.67|2204.33|2201.53|2195.38|2192.58|0
1645670100000|2022-02-24 02:35:00|2203.35|2200.55|2205.8|2203|2207.51|2204.71|2201.88|2199.08|0
1645670400000|2022-02-24 02:40:00|2206.04|2203.24|2204.44|2201.64|2206.04|2203.24|2202.86|2200.06|0
1645670700000|2022-02-24 02:45:00|2204.33|2201.53|2200.28|2197.48|2208|2205.2|2199.3|2196.5|0
1645671000000|2022-02-24 02:50:00|2196.36|2193.56|2194.84|2190.92|2202.65|2199.29|2191.22|2188.14|0
1645671300000|2022-02-24 02:55:00|2193.49|2189.57|2192.3|2188.38|2201.21|2197.29|2190.84|2186.92|0
1645671600000|2022-02-24 03:00:00|2191.81|2187.89|2186.43|2182.51|2194.87|2190.95|2184.72|2180.8|0
1645671900000|2022-02-24 03:05:00|2186.18|2182.26|2158.16|2154.24|2186.55|2182.63|2157.07|2153.15|0
1645672200000|2022-02-24 03:10:00|2159.88|2155.96|2165.99|2162.07|2175.61|2171.69|2156.7|2152.78|0
1645672500000|2022-02-24 03:15:00|2167.7|2163.78|2168.07|2164.15|2172.35|2168.43|2162.81|2158.89|0
1645672800000|2022-02-24 03:20:00|2168.32|2164.4|2158.41|2154.49|2171.25|2167.33|2158.41|2154.49|0
1645673100000|2022-02-24 03:25:00|2159.02|2155.1|2159.14|2155.22|2161.59|2157.67|2154.13|2150.21|0
1645673400000|2022-02-24 03:30:00|2159.02|2155.1|2141.66|2137.74|2159.02|2155.1|2138.6|2134.68|0
1645673700000|2022-02-24 03:35:00|2142.27|2138.35|2133.44|2129.52|2147.04|2143.12|2133.44|2129.52|0
1645674000000|2022-02-24 03:40:00|2131.97|2128.05|2144.61|2140.41|2145.76|2141.56|2129.53|2125.61|0
1645674300000|2022-02-24 03:45:00|2143.27|2139.07|2151.21|2147.01|2153.29|2149.09|2142.9|2138.7|0
1645674600000|2022-02-24 03:50:00|2151.34|2147.14|2146.54|2142.34|2155.49|2151.29|2144.98|2140.78|0
1645674900000|2022-02-24 03:55:00|2147.39|2143.19|2139.45|2135.25|2147.39|2143.19|2137.13|2132.93|0
1645675200000|2022-02-24 04:00:00|2139.08|2134.88|2145.56|2141.36|2145.8|2141.6|2136.77|2132.57|0
1645675500000|2022-02-24 04:05:00|2145.43|2141.23|2147.27|2143.07|2149.96|2145.76|2139.57|2135.37|0
1645675800000|2022-02-24 04:10:00|2147.02|2142.82|2139.57|2135.37|2147.02|2142.82|2136.88|2132.68|0
1645676100000|2022-02-24 04:15:00|2138.59|2134.39|2135.4|2131.2|2139.81|2135.61|2132.83|2128.63|0
1645676400000|2022-02-24 04:20:00|2136.25|2132.05|2141.62|2137.42|2144.79|2140.59|2135.76|2131.56|0
1645676700000|2022-02-24 04:25:00|2141.86|2137.66|2139.55|2135.35|2144.19|2139.99|2137.71|2133.51|0
1645677000000|2022-02-24 04:30:00|2139.42|2135.22|2146.87|2142.67|2150.29|2146.09|2137.84|2133.64|0
1645677300000|2022-02-24 04:35:00|2146.74|2142.54|2144.18|2139.98|2147.48|2143.28|2143.45|2139.25|0
1645677600000|2022-02-24 04:40:00|2143.81|2139.61|2145.52|2141.32|2147.6|2143.4|2140.28|2136.08|0
1645677900000|2022-02-24 04:45:00|2145.4|2141.2|2152.36|2148.16|2152.48|2148.28|2145.16|2140.96|0
1645678200000|2022-02-24 04:50:00|2152|2147.8|2154.93|2150.73|2157.61|2153.41|2151.75|2147.55|0
1645678500000|2022-02-24 04:55:00|2155.04|2150.84|2154.68|2150.48|2157.49|2153.29|2153.7|2149.5|0
1645678800000|2022-02-24 05:00:00|2155.04|2150.84|2149.31|2145.11|2156.15|2151.95|2148.33|2144.13|0
1645679100000|2022-02-24 05:05:00|2149.67|2145.47|2147.11|2142.91|2153.95|2149.75|2144.3|2140.1|0
1645679400000|2022-02-24 05:10:00|2146.62|2142.42|2155.17|2150.97|2156.14|2151.94|2145.89|2141.69|0
1645679700000|2022-02-24 05:15:00|2156.14|2151.94|2152.56|2148.36|2156.14|2151.94|2149.5|2145.3|0
1645680000000|2022-02-24 05:20:00|2152.67|2148.47|2153.16|2148.96|2155.97|2151.77|2151.94|2147.74|0
1645680300000|2022-02-24 05:25:00|2153.4|2149.2|2151.09|2146.89|2157.44|2153.24|2150.6|2146.4|0
1645680600000|2022-02-24 05:30:00|2151.33|2147.13|2144.17|2139.97|2151.33|2147.13|2142.9|2138.7|0
1645680900000|2022-02-24 05:35:00|2144.05|2139.85|2139.16|2134.96|2146.25|2142.05|2138.8|2134.6|0
1645681200000|2022-02-24 05:40:00|2139.05|2134.85|2143.09|2139.45|2143.2|2139.56|2139.05|2134.85|0
1645681500000|2022-02-24 05:45:00|2142.72|2139.08|2140.89|2137.25|2146.62|2142.98|2140.52|2136.88|0
1645681800000|2022-02-24 05:50:00|2141.13|2137.49|2149.48|2146.12|2149.86|2146.5|2139.79|2136.15|0
1645682100000|2022-02-24 05:55:00|2150.1|2146.74|2145.82|2142.46|2152.05|2148.69|2145.46|2142.1|0
1645682400000|2022-02-24 06:00:00|2149.61|2146.25|2152.21|2148.29|2153.18|2149.26|2147.1|2142.9|0
1645682700000|2022-02-24 06:05:00|2152.09|2148.17|2156.48|2152.56|2156.48|2152.56|2150.25|2146.33|0
1645683000000|2022-02-24 06:10:00|2156.36|2152.44|2152.97|2149.05|2156.36|2152.44|2151.38|2147.46|0
1645683300000|2022-02-24 06:15:00|2152.73|2148.81|2153.58|2149.66|2161.52|2157.6|2149.42|2145.5|0
1645683600000|2022-02-24 06:20:00|2153.7|2149.78|2151.38|2147.46|2153.95|2150.03|2147.84|2143.92|0
1645683900000|2022-02-24 06:25:00|2151.5|2147.58|2146.25|2142.33|2153.7|2149.78|2144.54|2140.62|0
1645684200000|2022-02-24 06:30:00|2145.51|2141.59|2145.15|2141.23|2150.28|2146.36|2144.66|2140.74|0
1645684500000|2022-02-24 06:35:00|2145.4|2141.48|2145.19|2141.27|2148.2|2144.28|2141.29|2137.37|0
1645684800000|2022-02-24 06:40:00|2145.44|2141.52|2147.88|2143.96|2148.12|2144.2|2142.39|2138.47|0
1645685100000|2022-02-24 06:45:00|2147.76|2143.84|2136.28|2132.36|2148.25|2144.33|2136.28|2132.36|0
1645685400000|2022-02-24 06:50:00|2136.53|2132.61|2135.42|2131.5|2137.87|2133.95|2130.42|2126.5|0
1645685700000|2022-02-24 06:55:00|2135.67|2131.75|2138.04|2134.12|2142.19|2138.27|2134.99|2131.07|0
1645686000000|2022-02-24 07:00:00|2137.43|2133.51|2136.08|2132.16|2147.31|2143.39|2136.08|2132.16|0
1645686300000|2022-02-24 07:05:00|2135.72|2131.8|2138.28|2134.36|2138.89|2134.97|2124.01|2120.09|0
1645686600000|2022-02-24 07:10:00|2136.57|2132.65|2132.35|2128.43|2137.06|2133.14|2126.81|2122.89|0
1645686900000|2022-02-24 07:15:00|2132.59|2128.67|2124.67|2120.75|2133.32|2129.4|2120.52|2116.6|0
1645687200000|2022-02-24 07:20:00|2123.69|2119.77|2122.47|2118.55|2126.49|2122.57|2121.74|2117.82|0
1645687500000|2022-02-24 07:25:00|2122.83|2118.91|2118.6|2114.12|2123.6|2119.12|2115.92|2111.44|0
1645687800000|2022-02-24 07:30:00|2118.36|2113.88|2124.22|2119.46|2126.66|2121.9|2117.5|2112.88|0
1645688100000|2022-02-24 07:35:00|2123.74|2118.98|2128.06|2123.02|2129.4|2124.36|2120.22|2115.18|0
1645688400000|2022-02-24 07:40:00|2127.45|2122.41|2134.53|2129.49|2136.6|2131.56|2125.86|2120.82|0
1645688700000|2022-02-24 07:45:00|2135.52|2130.48|2134.76|2129.72|2141.48|2136.44|2130.61|2125.57|0
1645689000000|2022-02-24 07:50:00|2134.52|2129.48|2133.33|2128.29|2139.67|2134.63|2129.64|2124.6|0
1645689300000|2022-02-24 07:55:00|2133.2|2128.16|2133.48|2128.44|2141.73|2136.69|2133.2|2128.16|0
1645689600000|2022-02-24 08:00:00|2134.46|2129.42|2143.15|2137.55|2144.73|2139.13|2129.13|2123.53|0
1645689900000|2022-02-24 08:05:00|2142.63|2137.83|2152.75|2147.95|2153.73|2148.93|2142.51|2137.71|0
1645690200000|2022-02-24 08:10:00|2153.11|2148.31|2145.9|2141.1|2155.17|2150.37|2145.66|2140.86|0
1645690500000|2022-02-24 08:15:00|2145.04|2140.24|2154.07|2149.27|2154.07|2149.27|2143.46|2138.66|0
1645690800000|2022-02-24 08:20:00|2154.93|2150.13|2156.89|2152.09|2161.02|2156.22|2152.24|2147.44|0
1645691100000|2022-02-24 08:25:00|2157.13|2152.33|2151.84|2147.04|2160.31|2155.51|2148.91|2144.11|0
1645691400000|2022-02-24 08:30:00|2152.21|2147.41|2155.74|2150.94|2158.18|2153.38|2148.67|2143.87|0
1645691700000|2022-02-24 08:35:00|2156.36|2151.56|2152.7|2147.9|2157.34|2152.54|2148.06|2143.26|0
1645692000000|2022-02-24 08:40:00|2152.94|2148.14|2152.97|2148.17|2154.28|2149.48|2145.98|2141.18|0
1645692300000|2022-02-24 08:45:00|2152.6|2147.8|2155.17|2150.37|2159.81|2155.01|2149.67|2144.87|0
1645692600000|2022-02-24 08:50:00|2154.8|2150|2150.41|2146.09|2159.19|2154.87|2150.04|2145.72|0
1645692900000|2022-02-24 08:55:00|2150.78|2146.46|2158.71|2154.39|2162.5|2158.18|2150.65|2146.33|0
1645693200000|2022-02-24 09:00:00|2158.22|2153.9|2161.27|2156.95|2162.61|2158.29|2154.44|2150.12|0
1645693500000|2022-02-24 09:05:00|2161.39|2157.07|2171.16|2166.84|2176.17|2171.85|2158.34|2154.02|0
1645693800000|2022-02-24 09:10:00|2170.8|2166.48|2158.95|2154.63|2170.8|2166.48|2151.13|2146.81|0
1645694100000|2022-02-24 09:15:00|2159.44|2155.12|2163.59|2159.27|2167.62|2163.3|2158.7|2154.38|0
1645694400000|2022-02-24 09:20:00|2162.85|2158.53|2167.98|2163.66|2172.38|2168.06|2162.61|2158.29|0
1645694700000|2022-02-24 09:25:00|2168.96|2164.64|2161.9|2157.58|2169.33|2165.01|2160.92|2156.6|0
1645695000000|2022-02-24 09:30:00|2162.01|2157.69|2163.61|2159.29|2166.29|2161.97|2160.55|2156.23|0
1645695300000|2022-02-24 09:35:00|2163.72|2159.4|2162.26|2157.94|2163.72|2159.4|2158.59|2154.27|0
1645695600000|2022-02-24 09:40:00|2162.5|2158.18|2154.57|2150.25|2164.7|2160.38|2151.02|2146.7|0
1645695900000|2022-02-24 09:45:00|2154.81|2150.49|2158.72|2154.4|2160.19|2155.87|2153.84|2149.52|0
1645696200000|2022-02-24 09:50:00|2159.08|2154.76|2153.95|2149.63|2161.65|2157.33|2151.64|2147.32|0
1645696500000|2022-02-24 09:55:00|2153.35|2149.03|2150.66|2146.34|2157.5|2153.18|2150.66|2146.34|0
1645696800000|2022-02-24 10:00:00|2150.42|2146.1|2152.12|2147.8|2152.61|2148.29|2148.22|2143.9|0
1645697100000|2022-02-24 10:05:00|2152.24|2147.92|2162.01|2157.69|2162.25|2157.93|2151.51|2147.19|0
1645697400000|2022-02-24 10:10:00|2162.5|2158.18|2155.79|2151.47|2162.5|2158.18|2154.19|2149.87|0
1645697700000|2022-02-24 10:15:00|2155.05|2150.73|2149.8|2145.48|2155.9|2151.58|2148.82|2144.5|0
1645698000000|2022-02-24 10:20:00|2149.93|2145.61|2141.63|2137.31|2150.41|2146.09|2139.92|2135.6|0
1645698300000|2022-02-24 10:25:00|2141.99|2137.67|2145.58|2141.26|2148.22|2143.9|2139.43|2135.11|0
1645698600000|2022-02-24 10:30:00|2145.21|2140.89|2150.46|2146.14|2151.56|2147.24|2142.16|2137.84|0
1645698900000|2022-02-24 10:35:00|2149.85|2145.53|2152.29|2147.97|2152.42|2148.1|2142.65|2138.33|0
1645699200000|2022-02-24 10:40:00|2152.05|2147.73|2150.22|2145.9|2157.54|2153.22|2149.97|2145.65|0
1645699500000|2022-02-24 10:45:00|2150.58|2146.26|2153.51|2149.19|2154.61|2150.29|2147.16|2142.84|0
1645699800000|2022-02-24 10:50:00|2153.75|2149.43|2145.33|2141.01|2154.49|2150.17|2144.96|2140.64|0
1645700100000|2022-02-24 10:55:00|2144.23|2139.91|2144.6|2140.28|2147.16|2142.84|2143.14|2138.82|0
1645700400000|2022-02-24 11:00:00|2144.47|2140.15|2136.79|2132.47|2147.4|2143.08|2136.17|2131.85|0
1645700700000|2022-02-24 11:05:00|2137.28|2132.96|2133|2128.68|2138.13|2133.81|2131.66|2127.34|0
1645701000000|2022-02-24 11:10:00|2132.76|2128.44|2136.93|2132.61|2138.28|2133.96|2131.29|2126.97|0
1645701300000|2022-02-24 11:15:00|2136.44|2132.12|2129.12|2124.8|2136.44|2132.12|2127.29|2122.97|0
1645701600000|2022-02-24 11:20:00|2129.25|2124.93|2138.27|2133.95|2138.27|2133.95|2129|2124.68|0
1645701900000|2022-02-24 11:25:00|2137.3|2132.98|2131.07|2126.75|2139.12|2134.8|2128.03|2123.71|0
1645702200000|2022-02-24 11:30:00|2131.31|2126.99|2125.83|2121.51|2134.37|2130.05|2125.83|2121.51|0
1645702500000|2022-02-24 11:35:00|2126.07|2121.75|2127.16|2122.84|2127.16|2122.84|2124.12|2119.8|0
1645702800000|2022-02-24 11:40:00|2127.05|2122.73|2141.69|2137.37|2141.69|2137.37|2125.1|2120.78|0
1645703100000|2022-02-24 11:45:00|2141.56|2137.24|2142.66|2138.34|2146.44|2142.12|2139|2134.68|0
1645703400000|2022-02-24 11:50:00|2143.15|2138.83|2141.56|2137.24|2148.77|2144.45|2140.47|2136.15|0
1645703700000|2022-02-24 11:55:00|2141.07|2136.75|2149.13|2144.81|2149.13|2144.81|2139.61|2135.29|0
1645704000000|2022-02-24 12:00:00|2148.88|2144.56|2138.87|2134.55|2149.01|2144.69|2137.05|2132.73|0
1645704300000|2022-02-24 12:05:00|2139|2134.68|2131.43|2127.11|2139|2134.68|2131.19|2126.87|0
1645704600000|2022-02-24 12:10:00|2131.55|2127.23|2140.22|2135.9|2140.22|2135.9|2130.46|2126.14|0
1645704900000|2022-02-24 12:15:00|2139.98|2135.66|2135.45|2131.13|2144.37|2140.05|2133.99|2129.67|0
1645705200000|2022-02-24 12:20:00|2135.58|2131.26|2133.63|2129.31|2135.58|2131.26|2131.06|2126.74|0
1645705500000|2022-02-24 12:25:00|2133.38|2129.06|2132.04|2127.72|2135.09|2130.77|2129.72|2125.4|0
1645705800000|2022-02-24 12:30:00|2131.79|2127.47|2126.55|2122.23|2132.65|2128.33|2125.45|2121.13|0
1645706100000|2022-02-24 12:35:00|2126.31|2121.99|2128.26|2123.94|2128.5|2124.18|2124.11|2119.79|0
1645706400000|2022-02-24 12:40:00|2128.37|2124.05|2127.28|2122.96|2128.37|2124.05|2124.11|2119.79|0
1645706700000|2022-02-24 12:45:00|2127.52|2123.2|2130.72|2126.4|2131.08|2126.76|2124.86|2120.54|0
1645707000000|2022-02-24 12:50:00|2131.45|2127.13|2130.97|2126.65|2133.41|2129.09|2129.51|2125.19|0
1645707300000|2022-02-24 12:55:00|2131.09|2126.77|2132.43|2128.11|2133.17|2128.85|2125.6|2121.28|0
1645707600000|2022-02-24 13:00:00|2132.92|2128.6|2131.94|2127.62|2136.21|2131.89|2129.26|2124.94|0
1645707900000|2022-02-24 13:05:00|2133.28|2128.96|2124.38|2120.06|2133.65|2129.33|2124.14|2119.82|0
1645708200000|2022-02-24 13:10:00|2125.11|2120.79|2124.25|2119.93|2126.57|2122.25|2124.14|2119.82|0
1645708500000|2022-02-24 13:15:00|2124.62|2120.3|2122.3|2117.98|2126.57|2122.25|2119.74|2115.42|0
1645708800000|2022-02-24 13:20:00|2121.94|2117.62|2119.01|2114.69|2123.16|2118.84|2118.04|2113.72|0
1645709100000|2022-02-24 13:25:00|2119.25|2114.93|2119.93|2115.61|2121.52|2117.2|2117.18|2112.86|0
1645709400000|2022-02-24 13:30:00|2119.68|2115.36|2126.4|2122.08|2126.4|2122.08|2118.71|2114.39|0
1645709700000|2022-02-24 13:35:00|2126.15|2121.83|2125.18|2120.86|2129.57|2125.25|2123.47|2119.15|0
1645710000000|2022-02-24 13:40:00|2125.42|2121.1|2137.72|2134.36|2137.72|2134.36|2123.96|2119.88|0
1645710300000|2022-02-24 13:45:00|2137.23|2133.87|2137.01|2133.65|2138.23|2134.87|2130.05|2126.69|0
1645710600000|2022-02-24 13:50:00|2137.74|2134.38|2136.4|2133.04|2142.38|2139.02|2135.55|2132.19|0
1645710900000|2022-02-24 13:55:00|2136.03|2132.67|2130.05|2126.69|2137.37|2134.01|2129.81|2126.45|0
1645711200000|2022-02-24 14:00:00|2129.56|2126.2|2135.66|2132.3|2136.88|2133.52|2129.56|2126.2|0
1645711500000|2022-02-24 14:05:00|2135.42|2132.06|2139.93|2136.57|2144.69|2141.33|2135.42|2132.06|0
1645711800000|2022-02-24 14:10:00|2140.3|2136.94|2134.2|2130.84|2140.3|2136.94|2132.24|2128.88|0
1645712100000|2022-02-24 14:15:00|2133.95|2130.59|2138.7|2135.34|2139.32|2135.96|2133.95|2130.59|0
1645712400000|2022-02-24 14:20:00|2138.46|2135.1|2132.24|2128.88|2141.27|2137.91|2131.02|2127.66|0
1645712700000|2022-02-24 14:25:00|2132|2128.64|2124.92|2121.56|2132|2128.64|2124.68|2121.32|0
1645713000000|2022-02-24 14:30:00|2126.01|2122.65|2140.05|2136.69|2146.15|2142.79|2122.48|2119.12|0
1645713300000|2022-02-24 14:35:00|2137.61|2134.25|2155.5|2152.14|2155.5|2152.14|2128.7|2125.34|0
1645713600000|2022-02-24 14:40:00|2152.69|2149.33|2144.29|2140.93|2155.02|2151.66|2137.09|2133.73|0
1645713900000|2022-02-24 14:45:00|2143.32|2139.96|2161.77|2158.41|2161.77|2158.41|2136.85|2133.49|0
1645714200000|2022-02-24 14:50:00|2164.21|2160.85|2162.44|2159.08|2172.52|2169.16|2159.57|2156.21|0
1645714500000|2022-02-24 14:55:00|2162.69|2159.33|2172.09|2168.73|2172.09|2168.73|2156.33|2152.97|0
1645714800000|2022-02-24 15:00:00|2171.48|2168.12|2150.72|2147.36|2171.48|2168.12|2149.74|2146.38|0
1645715100000|2022-02-24 15:05:00|2149.98|2146.62|2162.75|2159.39|2162.87|2159.51|2146.32|2142.96|0
1645715400000|2022-02-24 15:10:00|2162.39|2159.03|2178.01|2174.65|2179.48|2176.12|2157.75|2154.39|0
1645715700000|2022-02-24 15:15:00|2177.52|2174.16|2187.17|2183.81|2187.3|2183.94|2173.62|2170.26|0
1645716000000|2022-02-24 15:20:00|2187.3|2183.94|2179.33|2175.97|2194.97|2191.61|2175.18|2171.82|0
1645716300000|2022-02-24 15:25:00|2178.22|2174.86|2169.12|2165.76|2182.02|2178.66|2166.68|2163.32|0
1645716600000|2022-02-24 15:30:00|2168.88|2165.52|2178.65|2175.29|2181.83|2178.47|2162.04|2158.68|0
1645716900000|2022-02-24 15:35:00|2177.18|2173.82|2170.1|2166.74|2180.36|2177|2162.53|2159.17|0
1645717200000|2022-02-24 15:40:00|2169.61|2166.25|2171.56|2168.2|2174.01|2170.65|2159.35|2155.99|0
1645717500000|2022-02-24 15:45:00|2171.19|2167.83|2182.8|2179.44|2186.47|2183.11|2169.48|2166.12|0
1645717800000|2022-02-24 15:50:00|2183.05|2179.69|2188.87|2185.51|2190.09|2186.73|2174.46|2171.1|0
1645718100000|2022-02-24 15:55:00|2189.11|2185.75|2184.79|2181.43|2194.07|2190.71|2182.1|2178.74|0
1645718400000|2022-02-24 16:00:00|2185.52|2182.16|2181.48|2178.12|2193.95|2190.59|2177.95|2174.59|0
1645718700000|2022-02-24 16:05:00|2180.63|2177.27|2195.51|2192.15|2199.05|2195.69|2179.16|2175.8|0
1645719000000|2022-02-24 16:10:00|2195.75|2192.39|2202.59|2199.23|2204.43|2201.07|2189.77|2186.41|0
1645719300000|2022-02-24 16:15:00|2202.72|2199.36|2207.28|2203.92|2207.52|2204.16|2196.48|2193.12|0
1645719600000|2022-02-24 16:20:00|2207.15|2203.79|2194.97|2191.61|2208.74|2205.38|2194.97|2191.61|0
1645719900000|2022-02-24 16:25:00|2195.95|2192.59|2189.95|2186.59|2200.1|2196.74|2188.86|2185.5|0
1645720200000|2022-02-24 16:30:00|2190.57|2187.21|2192.15|2188.79|2197.66|2194.3|2184.95|2181.59|0
1645720500000|2022-02-24 16:35:00|2192.28|2188.92|2195.82|2192.46|2196.19|2192.83|2184.95|2181.59|0
1645720800000|2022-02-24 16:40:00|2195.94|2192.58|2181.04|2177.68|2195.94|2192.58|2179.33|2175.97|0
1645721100000|2022-02-24 16:45:00|2181.53|2178.17|2183.54|2180.18|2184.7|2181.34|2175.91|2172.55|0
1645721400000|2022-02-24 16:50:00|2184.76|2181.4|2195.02|2191.66|2195.51|2192.15|2184.27|2180.91|0
1645721700000|2022-02-24 16:55:00|2194.53|2191.17|2201.01|2197.65|2201.38|2198.02|2191.6|2188.24|0
1645722000000|2022-02-24 17:00:00|2200.76|2197.4|2200.16|2196.8|2201.62|2198.26|2197.34|2193.98|0
1645722300000|2022-02-24 17:05:00|2199.18|2195.82|2189.4|2186.04|2201.13|2197.77|2189.4|2186.04|0
1645722600000|2022-02-24 17:10:00|2190.87|2187.51|2176.45|2173.09|2192.82|2189.46|2176.45|2173.09|0
1645722900000|2022-02-24 17:15:00|2176.93|2173.57|2178.64|2175.28|2181.58|2178.22|2173.76|2170.4|0
1645723200000|2022-02-24 17:20:00|2178.89|2175.53|2170.58|2167.22|2180.6|2177.24|2168.38|2165.02|0
1645723500000|2022-02-24 17:25:00|2170.34|2166.98|2178.31|2174.95|2178.43|2175.07|2169.85|2166.49|0
1645723800000|2022-02-24 17:30:00|2178.55|2175.19|2173.29|2169.93|2184.29|2180.93|2169.27|2165.91|0
1645724100000|2022-02-24 17:35:00|2171.71|2168.35|2187.44|2184.08|2188.9|2185.54|2171.71|2168.35|0
1645724400000|2022-02-24 17:40:00|2188.41|2185.05|2188.02|2184.66|2193.39|2190.03|2187.53|2184.17|0
1645724700000|2022-02-24 17:45:00|2188.99|2185.63|2183|2179.64|2191.19|2187.83|2183|2179.64|0
1645725000000|2022-02-24 17:50:00|2183.86|2180.5|2184.71|2181.35|2187.53|2184.17|2180.93|2177.57|0
1645725300000|2022-02-24 17:55:00|2184.84|2181.48|2178.48|2175.12|2190.21|2186.85|2177.26|2173.9|0
1645725600000|2022-02-24 18:00:00|2178.35|2174.99|2176.04|2172.68|2178.48|2175.12|2172.13|2168.77|0
1645725900000|2022-02-24 18:05:00|2175.79|2172.43|2187.15|2183.79|2188.26|2184.9|2175.79|2172.43|0
1645726200000|2022-02-24 18:10:00|2187.4|2184.04|2191.43|2188.07|2193.39|2190.03|2182.75|2179.39|0
1645726500000|2022-02-24 18:15:00|2191.92|2188.56|2193.88|2190.52|2196.08|2192.72|2187.03|2183.67|0
1645726800000|2022-02-24 18:20:00|2193.14|2189.78|2184.43|2181.07|2195.79|2192.43|2184.19|2180.83|0
1645727100000|2022-02-24 18:25:00|2185.9|2182.54|2179.17|2175.81|2188.83|2185.47|2178.57|2175.21|0
1645727400000|2022-02-24 18:30:00|2179.54|2176.18|2186.22|2182.86|2189.76|2186.4|2179.06|2175.7|0
1645727700000|2022-02-24 18:35:00|2185.85|2182.49|2200.07|2196.71|2200.56|2197.2|2183.53|2180.17|0
1645728000000|2022-02-24 18:40:00|2199.58|2196.22|2194.44|2191.08|2203.01|2199.65|2193.96|2190.6|0
1645728300000|2022-02-24 18:45:00|2193.47|2190.11|2221.11|2217.75|2222.33|2218.97|2188.82|2185.46|0
1645728600000|2022-02-24 18:50:00|2221.6|2218.24|2214.64|2211.28|2226.01|2222.65|2214.53|2211.17|0
1645728900000|2022-02-24 18:55:00|2215.01|2211.65|2203.52|2200.16|2216.48|2213.12|2199.48|2196.12|0
1645729200000|2022-02-24 19:00:00|2202.54|2199.18|2203.42|2200.06|2206.21|2202.85|2195.84|2192.48|0
1645729500000|2022-02-24 19:05:00|2204.4|2201.04|2193.64|2190.28|2209.78|2206.42|2192.17|2188.81|0
1645729800000|2022-02-24 19:10:00|2194|2190.64|2211.12|2207.76|2211.24|2207.88|2194|2190.64|0
1645730100000|2022-02-24 19:15:00|2210.02|2206.66|2217.93|2214.57|2218.42|2215.06|2206.43|2203.07|0
1645730400000|2022-02-24 19:20:00|2217.44|2214.08|2215.83|2212.47|2220.01|2216.65|2212.4|2209.04|0
1645730700000|2022-02-24 19:25:00|2216.32|2212.96|2219.74|2216.38|2220.48|2217.12|2212.89|2209.53|0
1645731000000|2022-02-24 19:30:00|2219.99|2216.63|2235.41|2232.05|2235.9|2232.54|2219.74|2216.38|0
1645731300000|2022-02-24 19:35:00|2236.63|2233.27|2245.18|2241.82|2246.18|2242.82|2235.65|2232.29|0
1645731600000|2022-02-24 19:40:00|2245.31|2241.95|2238.29|2234.93|2247.02|2243.66|2235.03|2231.67|0
1645731900000|2022-02-24 19:45:00|2237.06|2233.7|2246.97|2243.61|2246.97|2243.61|2236.57|2233.21|0
1645732200000|2022-02-24 19:50:00|2247.46|2244.1|2249.06|2245.7|2250.04|2246.68|2240|2236.64|0
1645732500000|2022-02-24 19:55:00|2249.55|2246.19|2245.85|2242.49|2249.55|2246.19|2239.61|2236.25|0
1645732800000|2022-02-24 20:00:00|2245.6|2242.24|2257.25|2253.89|2257.74|2254.38|2241.81|2238.45|0
1645733100000|2022-02-24 20:05:00|2256.76|2253.4|2253.82|2250.94|2259.21|2255.85|2253.82|2250.7|0
1645733400000|2022-02-24 20:10:00|2253.08|2250.2|2258.59|2255.71|2258.72|2255.84|2252.84|2249.96|0
1645733700000|2022-02-24 20:15:00|2258.23|2255.35|2258.23|2255.35|2259.21|2256.33|2253.33|2250.45|0
1645734000000|2022-02-24 20:20:00|2258.96|2256.08|2258.23|2255.35|2259.21|2256.33|2252.35|2249.47|0
1645734300000|2022-02-24 20:25:00|2258.1|2255.22|2249.16|2246.28|2261.41|2258.53|2248.18|2245.3|0
1645734600000|2022-02-24 20:30:00|2248.92|2246.04|2276.86|2273.98|2276.86|2273.98|2248.92|2246.04|0
1645734900000|2022-02-24 20:35:00|2277.59|2274.71|2280.77|2277.89|2282.48|2279.6|2274.16|2271.28|0
1645735200000|2022-02-24 20:40:00|2281.86|2278.98|2274.02|2271.14|2282.97|2280.09|2273.17|2270.29|0
1645735500000|2022-02-24 20:45:00|2273.66|2270.78|2274.64|2271.76|2280.52|2277.64|2272.68|2269.8|0
1645735800000|2022-02-24 20:50:00|2277.33|2274.45|2296.57|2293.69|2298.66|2295.78|2277.33|2274.45|0
1645736100000|2022-02-24 20:55:00|2297.43|2294.55|2291.87|2288.99|2297.92|2295.04|2285.99|2283.11|0
1645736400000|2022-02-24 21:00:00|2291.13|2288.25|2285.99|2283.11|2296.04|2293.16|2282.56|2279.68|0
1645736700000|2022-02-24 21:05:00|2285.5|2282.62|2282.46|2279.58|2287.29|2284.41|2281.6|2278.72|0
1645737000000|2022-02-24 21:10:00|2282.95|2280.07|2276.21|2273.33|2283.93|2281.05|2275.11|2272.23|0
1645737300000|2022-02-24 21:15:00|2277.31|2273.95|2277.8|2274.44|2279.52|2276.16|2276.33|2272.97|0
1645737600000|2022-02-24 21:20:00|2278.05|2274.69|2276.82|2273.46|2278.41|2275.05|2273.76|2270.4|0
1645737900000|2022-02-24 21:25:00|2276.33|2272.97|2276.69|2273.33|2277.8|2274.44|2275.84|2272.48|0
1645738200000|2022-02-24 21:30:00|2276.94|2273.58|2275.71|2272.35|2277.31|2273.95|2274.86|2271.5|0
1645738500000|2022-02-24 21:35:00|2275.96|2272.6|2275.11|2271.75|2276.82|2273.46|2275.11|2271.75|0
1645738800000|2022-02-24 21:40:00|2274.86|2271.5|2276.82|2273.46|2277.8|2274.44|2274.62|2271.26|0
1645739100000|2022-02-24 21:45:00|2277.43|2274.07|2284.29|2280.93|2284.41|2281.05|2277.31|2273.95|0
1645739400000|2022-02-24 21:50:00|2283.92|2280.56|2288.82|2285.46|2289.43|2286.07|2283.19|2279.83|0
1645739700000|2022-02-24 21:55:00|2289.56|2286.2|2279.38|2276.02|2290.41|2287.05|2279.27|2275.91|0
1645740000000|2022-02-24 22:00:00|2280.17|2276.81|2280.95|2277.59|2281.02|2277.66|2280.06|2276.7|0
1645740300000|2022-02-24 22:05:00|2280.99|2277.63|2280.95|2277.59|2281.13|2277.77|2280.74|2277.38|0
1645740600000|2022-02-24 22:10:00|2280.99|2277.63|2281.91|2278.55|2282.3|2278.94|2280.88|2277.52|0
1645740900000|2022-02-24 22:15:00|2282.02|2278.66|2282.09|2278.73|2282.09|2278.73|2281.63|2278.27|0
1645741200000|2022-02-24 22:20:00|2282.13|2278.77|2281.98|2278.62|2282.37|2279.01|2281.8|2278.44|0
1645741500000|2022-02-24 22:25:00|2281.84|2278.48|2281.8|2278.44|2281.84|2278.48|2281.8|2278.44|0
1645741800000|2022-02-24 22:30:00|2281.87|2278.51|2281.95|2278.59|2281.95|2278.59|2281.48|2278.12|0
1645742100000|2022-02-24 22:35:00|2281.84|2278.48|2281.84|2278.48|2282.58|2279.22|2280.99|2277.63|0
1645742400000|2022-02-24 22:40:00|2281.62|2278.26|2281.62|2278.26|2282.37|2279.01|2281.62|2278.26|0
1645742700000|2022-02-24 22:45:00|2281.8|2278.44|2281.08|2277.72|2281.84|2278.48|2281.08|2277.72|0
1645743000000|2022-02-24 22:50:00|2281.19|2277.83|2280.41|2277.05|2281.19|2277.83|2280.41|2277.05|0
1645743300000|2022-02-24 22:55:00|2280.23|2276.87|2280.59|2277.23|2281.08|2277.72|2280.05|2276.69|0
1645743600000|2022-02-24 23:00:00|2276.93|2273.57|2276.07|2272.71|2279.38|2276.02|2272.27|2268.91|0
1645743900000|2022-02-24 23:05:00|2275.83|2272.47|2276.44|2273.08|2279.5|2276.14|2275.46|2272.1|0
1645744200000|2022-02-24 23:10:00|2276.07|2272.71|2277.17|2273.81|2278.03|2274.67|2274.23|2270.87|0
1645744500000|2022-02-24 23:15:00|2276.68|2273.32|2273.87|2270.51|2277.3|2273.94|2272.52|2269.16|0
1645744800000|2022-02-24 23:20:00|2273.38|2270.02|2274.96|2271.6|2275.21|2271.85|2269.58|2266.22|0
1645745100000|2022-02-24 23:25:00|2274.47|2271.11|2270.19|2266.83|2274.47|2271.11|2268.23|2264.87|0
1645745400000|2022-02-24 23:30:00|2269.46|2266.1|2264.56|2261.2|2270.31|2266.95|2264.56|2261.2|0
1645745700000|2022-02-24 23:35:00|2265.17|2261.81|2269.21|2265.85|2269.46|2266.1|2265.17|2261.81|0
1645746000000|2022-02-24 23:40:00|2269.46|2266.1|2268.72|2265.36|2269.57|2266.21|2267.25|2263.89|0
1645746300000|2022-02-24 23:45:00|2269.21|2265.85|2270.92|2267.56|2271.29|2267.93|2267.25|2263.89|0
1645746600000|2022-02-24 23:50:00|2270.55|2267.19|2272.39|2269.03|2273.49|2270.13|2270.19|2266.83|0
1645746900000|2022-02-24 23:55:00|2272.64|2269.28|2271.41|2268.05|2272.88|2269.52|2270.43|2267.07|0
1645747200000|2022-02-25 00:00:00|2271.28|2267.92|2278.27|2274.91|2278.27|2274.91|2271.28|2267.92|0
1645747500000|2022-02-25 00:05:00|2278.51|2275.15|2277.61|2274.25|2279.74|2276.38|2275.57|2272.21|0
1645747800000|2022-02-25 00:10:00|2277.37|2274.01|2276.14|2272.78|2277.37|2274.01|2272.47|2269.11|0
1645748100000|2022-02-25 00:15:00|2275.65|2272.29|2277.97|2274.61|2278.59|2275.23|2274.92|2271.56|0
1645748400000|2022-02-25 00:20:00|2278.34|2274.98|2285.94|2282.58|2286.18|2282.82|2278.34|2274.98|0
1645748700000|2022-02-25 00:25:00|2286.18|2282.82|2284.71|2281.35|2288.39|2285.03|2284.71|2281.35|0
1645749000000|2022-02-25 00:30:00|2284.83|2281.47|2285.94|2282.58|2287.16|2283.8|2283.85|2280.49|0
1645749300000|2022-02-25 00:35:00|2285.69|2282.33|2284.34|2280.98|2285.94|2282.58|2283.49|2280.13|0
1645749600000|2022-02-25 00:40:00|2284.47|2281.11|2285.32|2281.96|2286.18|2282.82|2283.98|2280.62|0
1645749900000|2022-02-25 00:45:00|2285.45|2282.09|2284.46|2281.1|2285.69|2282.33|2283.97|2280.61|0
1645750200000|2022-02-25 00:50:00|2284.22|2280.86|2270.75|2267.39|2284.46|2281.1|2269.28|2265.92|0
1645750500000|2022-02-25 00:55:00|2270.5|2267.14|2272.46|2269.1|2275.16|2271.8|2269.89|2266.53|0
1645750800000|2022-02-25 01:00:00|2273.93|2270.57|2270.5|2267.14|2273.93|2270.57|2269.03|2265.67|0
1645751100000|2022-02-25 01:05:00|2270.01|2266.65|2277.48|2274.12|2278.09|2274.73|2270.01|2266.65|0
1645751400000|2022-02-25 01:10:00|2277.97|2274.61|2276.62|2273.26|2278.09|2274.73|2273.68|2270.32|0
1645751700000|2022-02-25 01:15:00|2276.13|2272.77|2278.34|2274.98|2278.58|2275.22|2275.15|2271.79|0
1645752000000|2022-02-25 01:20:00|2278.58|2275.22|2276.87|2273.51|2281.52|2278.16|2276.62|2273.26|0
1645752300000|2022-02-25 01:25:00|2276.62|2273.26|2275.15|2271.79|2277.96|2274.6|2273.19|2269.83|0
1645752600000|2022-02-25 01:30:00|2275.4|2272.04|2277.84|2274.48|2279.07|2275.71|2275.15|2271.79|0
1645752900000|2022-02-25 01:35:00|2278.58|2275.22|2273.19|2269.83|2278.58|2275.22|2273.19|2269.83|0
1645753200000|2022-02-25 01:40:00|2272.45|2269.09|2270.42|2267.06|2273.43|2270.07|2270.42|2267.06|0
1645753500000|2022-02-25 01:45:00|2267.72|2264.36|2266.01|2262.65|2270.42|2267.06|2263.92|2260.56|0
1645753800000|2022-02-25 01:50:00|2265.88|2262.52|2267.72|2264.36|2268.46|2265.1|2265.03|2261.67|0
1645754100000|2022-02-25 01:55:00|2268.21|2264.85|2272.25|2268.89|2272.98|2269.62|2266.12|2262.76|0
1645754400000|2022-02-25 02:00:00|2272.62|2269.26|2271.15|2267.79|2273.11|2269.75|2270.41|2267.05|0
1645754700000|2022-02-25 02:05:00|2270.9|2267.54|2270.41|2267.05|2274.33|2270.97|2270.41|2267.05|0
1645755000000|2022-02-25 02:10:00|2270.29|2266.93|2271.26|2267.9|2272.13|2268.77|2267.47|2264.11|0
1645755300000|2022-02-25 02:15:00|2271.15|2267.79|2273.11|2269.75|2273.84|2270.48|2269.68|2266.32|0
1645755600000|2022-02-25 02:20:00|2273.35|2269.99|2267.72|2264.36|2273.6|2270.24|2266.25|2262.89|0
1645755900000|2022-02-25 02:25:00|2267.47|2264.11|2267.47|2264.11|2267.47|2264.11|2262.08|2258.72|0
1645756200000|2022-02-25 02:30:00|2267.72|2264.36|2268.21|2264.85|2268.21|2264.85|2265.51|2262.15|0
1645756500000|2022-02-25 02:35:00|2268.7|2265.34|2264.29|2260.93|2268.81|2265.45|2263.31|2259.95|0
1645756800000|2022-02-25 02:40:00|2264.04|2260.68|2262.82|2259.46|2265.27|2261.91|2262.08|2258.72|0
1645757100000|2022-02-25 02:45:00|2263.06|2259.7|2266.73|2263.37|2267.22|2263.86|2262.57|2259.21|0
1645757400000|2022-02-25 02:50:00|2266.98|2263.62|2266.12|2262.76|2267.47|2264.11|2265.51|2262.15|0
1645757700000|2022-02-25 02:55:00|2266.24|2262.88|2267.47|2264.11|2267.59|2264.23|2265.51|2262.15|0
1645758000000|2022-02-25 03:00:00|2266.73|2263.37|2268.45|2265.09|2270.77|2267.41|2266.24|2262.88|0
1645758300000|2022-02-25 03:05:00|2268.2|2264.84|2266.49|2263.13|2269.43|2266.07|2266|2262.64|0
1645758600000|2022-02-25 03:10:00|2266.36|2263|2264.53|2261.17|2266.49|2263.13|2263.79|2260.43|0
1645758900000|2022-02-25 03:15:00|2264.64|2261.28|2265.26|2261.9|2266.73|2263.37|2264.64|2261.28|0
1645759200000|2022-02-25 03:20:00|2265.62|2262.26|2267.22|2263.86|2267.34|2263.98|2262.19|2258.83|0
1645759500000|2022-02-25 03:25:00|2266.97|2263.61|2266.73|2263.37|2270.16|2266.8|2265.75|2262.39|0
1645759800000|2022-02-25 03:30:00|2266.24|2262.88|2263.66|2260.3|2266.48|2263.12|2262.07|2258.71|0
1645760100000|2022-02-25 03:35:00|2263.54|2260.18|2264.52|2261.16|2266.48|2263.12|2261.83|2258.47|0
1645760400000|2022-02-25 03:40:00|2264.28|2260.92|2263.3|2259.94|2265.75|2262.39|2261.83|2258.47|0
1645760700000|2022-02-25 03:45:00|2263.05|2259.69|2266.24|2262.88|2266.97|2263.61|2263.05|2259.69|0
1645761000000|2022-02-25 03:50:00|2266.35|2262.99|2272.6|2269.24|2272.6|2269.24|2265.5|2262.14|0
1645761300000|2022-02-25 03:55:00|2271.98|2268.62|2276.52|2273.16|2278.97|2275.61|2271.13|2267.77|0
1645761600000|2022-02-25 04:00:00|2276.39|2273.03|2277.25|2273.89|2277.5|2274.14|2274.32|2270.96|0
1645761900000|2022-02-25 04:05:00|2277.37|2274.01|2280.68|2277.32|2282.4|2279.04|2276.52|2273.16|0
1645762200000|2022-02-25 04:10:00|2280.56|2277.2|2279.36|2276|2282.13|2278.77|2277.4|2274.04|0
1645762500000|2022-02-25 04:15:00|2279.61|2276.25|2274.45|2271.09|2279.61|2276.25|2274.21|2270.85|0
1645762800000|2022-02-25 04:20:00|2274.21|2270.85|2273.47|2270.11|2276.17|2272.81|2273.47|2270.11|0
1645763100000|2022-02-25 04:25:00|2273.72|2270.36|2277.51|2274.15|2279.11|2275.75|2273.47|2270.11|0
1645763400000|2022-02-25 04:30:00|2277.4|2274.04|2273.47|2270.11|2277.89|2274.53|2273.1|2269.74|0
1645763700000|2022-02-25 04:35:00|2273.71|2270.35|2271.62|2268.26|2273.96|2270.6|2271.01|2267.65|0
1645764000000|2022-02-25 04:40:00|2271.38|2268.02|2269.54|2266.18|2271.5|2268.14|2268.07|2264.71|0
1645764300000|2022-02-25 04:45:00|2269.66|2266.3|2270.64|2267.28|2271.01|2267.65|2269.05|2265.69|0
1645764600000|2022-02-25 04:50:00|2270.77|2267.41|2270.28|2266.92|2270.77|2267.41|2268.68|2265.32|0
1645764900000|2022-02-25 04:55:00|2271.75|2268.39|2271.26|2267.9|2272.24|2268.88|2270.28|2266.92|0
1645765200000|2022-02-25 05:00:00|2271.01|2267.65|2270.27|2266.91|2271.99|2268.63|2269.29|2265.93|0
1645765500000|2022-02-25 05:05:00|2269.78|2266.42|2268.18|2264.82|2270.77|2267.41|2266.84|2263.48|0
1645765800000|2022-02-25 05:10:00|2268.56|2265.2|2266.96|2263.6|2269.29|2265.93|2266.59|2263.23|0
1645766100000|2022-02-25 05:15:00|2266.59|2263.23|2266.96|2263.6|2268.31|2264.95|2266.22|2262.86|0
1645766400000|2022-02-25 05:20:00|2266.71|2263.35|2266.1|2262.74|2267.08|2263.72|2263.16|2259.8|0
1645766700000|2022-02-25 05:25:00|2265.86|2262.5|2264.14|2260.78|2267.69|2264.33|2262.91|2259.55|0
1645767000000|2022-02-25 05:30:00|2264.63|2261.27|2266.71|2263.35|2267.33|2263.97|2263.76|2260.4|0
1645767300000|2022-02-25 05:35:00|2266.59|2263.23|2269.04|2265.68|2270.76|2267.4|2266.46|2263.1|0
1645767600000|2022-02-25 05:40:00|2268.8|2265.44|2266.95|2263.59|2270.02|2266.66|2265.61|2262.25|0
1645767900000|2022-02-25 05:45:00|2267.08|2263.72|2269.65|2266.29|2270.27|2266.91|2266.95|2263.59|0
1645768200000|2022-02-25 05:50:00|2270.02|2266.66|2265.72|2262.36|2270.02|2266.66|2265.48|2262.12|0
1645768500000|2022-02-25 05:55:00|2264.87|2261.51|2264.99|2261.63|2266.95|2263.59|2264.13|2260.77|0
1645768800000|2022-02-25 06:00:00|2265.11|2261.75|2269.04|2265.68|2269.29|2265.93|2262.29|2258.93|0
1645769100000|2022-02-25 06:05:00|2268.06|2264.7|2267.81|2264.45|2268.3|2264.94|2265.11|2261.75|0
1645769400000|2022-02-25 06:10:00|2268.06|2264.7|2269.16|2265.8|2269.53|2266.17|2267.81|2264.45|0
1645769700000|2022-02-25 06:15:00|2268.67|2265.31|2270.51|2267.15|2271.25|2267.89|2268.06|2264.7|0
1645770000000|2022-02-25 06:20:00|2270.26|2266.9|2269.77|2266.41|2270.51|2267.15|2268.55|2265.19|0
1645770300000|2022-02-25 06:25:00|2270.26|2266.9|2268.91|2265.55|2270.26|2266.9|2268.06|2264.7|0
1645770600000|2022-02-25 06:30:00|2269.04|2265.68|2267.56|2264.2|2269.28|2265.92|2265.11|2261.75|0
1645770900000|2022-02-25 06:35:00|2267.44|2264.08|2268.05|2264.69|2268.66|2265.3|2265.11|2261.75|0
1645771200000|2022-02-25 06:40:00|2268.3|2264.94|2267.32|2263.96|2269.28|2265.92|2202.11|2198.75|0
1645771500000|2022-02-25 06:45:00|2266.94|2263.58|2266.45|2263.09|2267.43|2264.07|2264.86|2261.5|0
1645771800000|2022-02-25 06:50:00|2265.96|2262.6|2266.33|2262.97|2266.94|2263.58|2265.11|2261.75|0
1645772100000|2022-02-25 06:55:00|2266.58|2263.22|2266.58|2263.22|2267.81|2264.45|2264.62|2261.26|0
1645772400000|2022-02-25 07:00:00|2266.33|2262.97|2265.47|2262.11|2271.98|2268.62|2263.63|2260.27|0
1645772700000|2022-02-25 07:05:00|2264.98|2261.62|2262.03|2258.67|2265.11|2261.75|2260.94|2257.58|0
1645773000000|2022-02-25 07:10:00|2261.79|2258.43|2262.8|2259.44|2264.86|2261.5|2260.2|2256.84|0
1645773300000|2022-02-25 07:15:00|2262.93|2259.57|2262.05|2258.69|2264.16|2260.8|2259.82|2256.46|0
1645773600000|2022-02-25 07:20:00|2262.17|2258.81|2264.09|2260.73|2264.7|2261.34|2260.09|2256.73|0
1645773900000|2022-02-25 07:25:00|2263.84|2260.48|2266.29|2262.93|2266.29|2262.93|2262.37|2259.01|0
1645774200000|2022-02-25 07:30:00|2266.54|2263.18|2268.37|2265.01|2268.37|2265.01|2263.84|2260.48|0
1645774500000|2022-02-25 07:35:00|2268.01|2264.65|2267.15|2263.79|2270.71|2267.35|2267.03|2263.67|0
1645774800000|2022-02-25 07:40:00|2267.52|2264.16|2264.45|2261.09|2267.52|2264.16|2263.71|2260.35|0
1645775100000|2022-02-25 07:45:00|2264.58|2261.22|2263.59|2260.23|2264.82|2261.46|2261.39|2258.03|0
1645775400000|2022-02-25 07:50:00|2262.86|2259.5|2256.24|2252.88|2264.2|2260.84|2256.24|2252.88|0
1645775700000|2022-02-25 07:55:00|2255.75|2252.39|2261.5|2258.14|2262.12|2258.76|2252.56|2249.2|0
1645776000000|2022-02-25 08:00:00|2260.16|2256.8|2257.83|2254.47|2260.65|2257.29|2255.01|2251.65|0
1645776300000|2022-02-25 08:05:00|2258.2|2255.32|2252.81|2249.93|2258.2|2255.32|2249.13|2246.25|0
1645776600000|2022-02-25 08:10:00|2253.05|2250.17|2247.17|2244.29|2253.54|2250.66|2240.8|2237.92|0
1645776900000|2022-02-25 08:15:00|2246.8|2243.92|2245.94|2243.06|2248.15|2245.27|2239.57|2236.69|0
1645777200000|2022-02-25 08:20:00|2247.04|2244.16|2244.47|2241.59|2247.17|2244.29|2241.04|2238.16|0
1645777500000|2022-02-25 08:25:00|2244.23|2241.35|2241.29|2238.41|2246.92|2244.04|2240.06|2237.18|0
1645777800000|2022-02-25 08:30:00|2241.78|2238.9|2247.9|2245.02|2250.11|2247.23|2241.78|2238.9|0
1645778100000|2022-02-25 08:35:00|2248.15|2245.27|2239.81|2236.93|2249.13|2246.25|2235.65|2232.77|0
1645778400000|2022-02-25 08:40:00|2241.04|2238.16|2242.61|2239.73|2244.45|2241.57|2237.59|2234.71|0
1645778700000|2022-02-25 08:45:00|2241.87|2238.99|2243.47|2240.59|2244.21|2241.33|2239.91|2237.03|0
1645779000000|2022-02-25 08:50:00|2243.1|2240.22|2244.94|2242.06|2249.6|2246.72|2241.76|2238.88|0
1645779300000|2022-02-25 08:55:00|2244.81|2241.93|2242.98|2240.1|2246.41|2243.53|2240.04|2237.16|0
1645779600000|2022-02-25 09:00:00|2243.83|2240.95|2243.1|2240.22|2247.88|2245|2241.26|2238.38|0
1645779900000|2022-02-25 09:05:00|2243.22|2240.34|2240.15|2237.27|2245.3|2242.42|2239.3|2236.42|0
1645780200000|2022-02-25 09:10:00|2240.28|2237.4|2240.89|2238.01|2241.51|2238.63|2237.95|2235.07|0
1645780500000|2022-02-25 09:15:00|2240.64|2237.76|2243.96|2241.08|2246.66|2243.78|2240.28|2237.4|0
1645780800000|2022-02-25 09:20:00|2244.2|2241.32|2240.04|2237.16|2245.43|2242.55|2239.66|2236.78|0
1645781100000|2022-02-25 09:25:00|2240.15|2237.27|2240.77|2237.89|2241.26|2238.38|2237.46|2234.58|0
1645781400000|2022-02-25 09:30:00|2240.52|2237.64|2243.47|2240.59|2249.84|2246.96|2238.32|2235.44|0
1645781700000|2022-02-25 09:35:00|2242.98|2240.1|2247.63|2244.75|2248.49|2245.61|2242.98|2240.1|0
1645782000000|2022-02-25 09:40:00|2247.14|2244.26|2248.12|2245.24|2248.37|2245.49|2243.22|2240.34|0
1645782300000|2022-02-25 09:45:00|2247.99|2245.11|2251.06|2248.18|2253.27|2250.39|2247.39|2244.51|0
1645782600000|2022-02-25 09:50:00|2251.31|2248.43|2254.5|2251.62|2256.46|2253.58|2249.96|2247.08|0
1645782900000|2022-02-25 09:55:00|2254.74|2251.86|2259.4|2256.52|2264.55|2261.67|2254.74|2251.86|0
1645783200000|2022-02-25 10:00:00|2259.03|2256.15|2259.52|2256.64|2260.38|2257.5|2256.57|2253.69|0
1645783500000|2022-02-25 10:05:00|2259.15|2256.27|2261.85|2258.97|2265.04|2262.16|2259.15|2256.27|0
1645783800000|2022-02-25 10:10:00|2262.34|2259.46|2263.32|2260.44|2263.81|2260.93|2258.17|2255.29|0
1645784100000|2022-02-25 10:15:00|2262.59|2259.71|2264.42|2261.54|2266.02|2263.14|2262.21|2259.33|0
1645784400000|2022-02-25 10:20:00|2267.86|2264.98|2267.67|2264.79|2272.52|2269.64|2266.76|2263.88|0
1645784700000|2022-02-25 10:25:00|2267.92|2265.04|2265.22|2262.34|2269.15|2266.27|2263.99|2261.11|0
1645785000000|2022-02-25 10:30:00|2265.71|2262.83|2265.22|2262.34|2269.26|2266.38|2265.22|2262.34|0
1645785300000|2022-02-25 10:35:00|2265.47|2262.59|2267.54|2264.66|2270.37|2267.49|2264.73|2261.85|0
1645785600000|2022-02-25 10:40:00|2267.43|2264.55|2264.73|2261.85|2267.79|2264.91|2262.03|2259.15|0
1645785900000|2022-02-25 10:45:00|2264.6|2261.72|2262.77|2259.89|2264.6|2261.72|2261.05|2258.17|0
1645786200000|2022-02-25 10:50:00|2263.01|2260.13|2264.6|2261.72|2265.22|2262.34|2261.78|2258.9|0
1645786500000|2022-02-25 10:55:00|2264.73|2261.85|2264.97|2262.09|2264.97|2262.09|2262.52|2259.64|0
1645786800000|2022-02-25 11:00:00|2264.6|2261.72|2253.69|2250.81|2264.97|2262.09|2253.69|2250.81|0
1645787100000|2022-02-25 11:05:00|2253.45|2250.57|2252.87|2249.99|2253.94|2251.06|2246.67|2243.79|0
1645787400000|2022-02-25 11:10:00|2252.62|2249.74|2255.56|2252.68|2256.05|2253.17|2252.01|2249.13|0
1645787700000|2022-02-25 11:15:00|2255.07|2252.19|2254.21|2251.33|2255.07|2252.19|2250.29|2247.41|0
1645788000000|2022-02-25 11:20:00|2254.58|2251.7|2258.26|2255.38|2258.62|2255.74|2252.13|2249.25|0
1645788300000|2022-02-25 11:25:00|2255.56|2252.68|2259.73|2256.85|2260.82|2257.94|2253.11|2250.23|0
1645788600000|2022-02-25 11:30:00|2258.5|2255.62|2261.44|2258.56|2263.16|2260.28|2253.96|2251.08|0
1645788900000|2022-02-25 11:35:00|2261.56|2258.68|2272.07|2269.19|2274.39|2271.51|2260.22|2257.34|0
1645789200000|2022-02-25 11:40:00|2271.58|2268.7|2261.15|2258.27|2272.56|2269.68|2258.21|2255.33|0
1645789500000|2022-02-25 11:45:00|2261.77|2258.89|2258.7|2255.82|2272.8|2269.92|2252.33|2249.45|0
1645789800000|2022-02-25 11:50:00|2259.68|2256.8|2256.42|2253.54|2260.91|2258.03|2252.57|2249.69|0
1645790100000|2022-02-25 11:55:00|2255.93|2253.05|2263.65|2260.77|2266.35|2263.47|2255.93|2253.05|0
1645790400000|2022-02-25 12:00:00|2263.28|2260.4|2267.69|2264.81|2268.31|2265.43|2260.22|2257.34|0
1645790700000|2022-02-25 12:05:00|2267.09|2264.21|2273.58|2270.7|2274.2|2271.32|2265.37|2262.49|0
1645791000000|2022-02-25 12:10:00|2273.46|2270.58|2271.5|2268.62|2274.69|2271.81|2270.03|2267.15|0
1645791300000|2022-02-25 12:15:00|2271.74|2268.86|2274.56|2271.68|2280.08|2277.2|2270.76|2267.88|0
1645791600000|2022-02-25 12:20:00|2274.93|2272.05|2275.39|2272.51|2277.75|2274.87|2274.54|2271.66|0
1645791900000|2022-02-25 12:25:00|2275.64|2272.76|2276.01|2273.13|2282.14|2279.26|2275.27|2272.39|0
1645792200000|2022-02-25 12:30:00|2275.76|2272.88|2274.9|2272.02|2278.46|2275.58|2273.18|2270.3|0
1645792500000|2022-02-25 12:35:00|2273.31|2270.43|2273.8|2270.92|2274.04|2271.16|2270.73|2267.85|0
1645792800000|2022-02-25 12:40:00|2273.92|2271.04|2274.04|2271.16|2275.27|2272.39|2271.35|2268.47|0
1645793100000|2022-02-25 12:45:00|2274.65|2271.77|2272.2|2269.32|2274.65|2271.77|2270.24|2267.36|0
1645793400000|2022-02-25 12:50:00|2272.33|2269.45|2295.74|2292.86|2299.17|2296.29|2271.95|2269.07|0
1645793700000|2022-02-25 12:55:00|2296.6|2293.72|2300.53|2297.65|2304.94|2302.06|2296.47|2293.59|0
1645794000000|2022-02-25 13:00:00|2299.91|2297.03|2294.03|2291.15|2300.04|2297.16|2291.95|2289.07|0
1645794300000|2022-02-25 13:05:00|2294.4|2291.52|2298.32|2295.44|2301.27|2298.39|2292.93|2290.05|0
1645794600000|2022-02-25 13:10:00|2298.44|2295.56|2301.63|2298.75|2301.88|2299|2295.99|2293.11|0
1645794900000|2022-02-25 13:15:00|2301.51|2298.63|2306.17|2303.29|2306.17|2303.29|2298.08|2295.2|0
1645795200000|2022-02-25 13:20:00|2306.42|2303.54|2312.23|2309.35|2312.72|2309.84|2305.36|2302.48|0
1645795500000|2022-02-25 13:25:00|2312.48|2309.6|2309.4|2306.52|2313.22|2310.34|2306.34|2303.46|0
1645795800000|2022-02-25 13:30:00|2309.16|2306.28|2317.88|2315|2318.98|2316.1|2305.36|2302.48|0
1645796100000|2022-02-25 13:35:00|2318.37|2315.49|2321.32|2318.44|2323.04|2320.16|2316.65|2313.77|0
1645796400000|2022-02-25 13:40:00|2320.58|2317.7|2313.95|2311.07|2322.06|2319.18|2311.61|2308.73|0
1645796700000|2022-02-25 13:45:00|2313.7|2310.82|2310.76|2307.88|2315.67|2312.79|2310.27|2307.39|0
1645797000000|2022-02-25 13:50:00|2310.51|2307.63|2307.07|2304.19|2311.25|2308.37|2307.07|2304.19|0
1645797300000|2022-02-25 13:55:00|2307.19|2304.31|2310.51|2307.63|2313.46|2310.58|2306.83|2303.95|0
1645797600000|2022-02-25 14:00:00|2309.77|2306.89|2309.77|2306.89|2312.1|2309.22|2306.33|2303.45|0
1645797900000|2022-02-25 14:05:00|2309.64|2306.76|2306.82|2303.94|2311.12|2308.24|2306.33|2303.45|0
1645798200000|2022-02-25 14:10:00|2306.33|2303.45|2302.16|2299.28|2307.81|2304.93|2301.42|2298.54|0
1645798500000|2022-02-25 14:15:00|2301.91|2299.03|2301.91|2299.03|2303.5|2300.62|2296.76|2293.88|0
1645798800000|2022-02-25 14:20:00|2302.16|2299.28|2306.58|2303.7|2307.81|2304.93|2300.44|2297.56|0
1645799100000|2022-02-25 14:25:00|2306.82|2303.94|2304.86|2301.98|2306.82|2303.94|2301.91|2299.03|0
1645799400000|2022-02-25 14:30:00|2304.12|2301.24|2317.63|2314.75|2318.86|2315.98|2295.28|2292.4|0
1645799700000|2022-02-25 14:35:00|2317.38|2314.5|2315.04|2312.16|2320.33|2317.45|2311.24|2308.36|0
1645800000000|2022-02-25 14:40:00|2314.43|2311.55|2300.19|2297.31|2319.71|2316.83|2299.95|2297.07|0
1645800300000|2022-02-25 14:45:00|2300.68|2297.8|2314.68|2311.8|2316.15|2313.27|2300.68|2297.8|0
1645800600000|2022-02-25 14:50:00|2313.08|2310.2|2305.84|2302.96|2317.13|2314.25|2304.61|2301.73|0
1645800900000|2022-02-25 14:55:00|2306.08|2303.2|2293.43|2290.55|2308.54|2305.66|2292.09|2289.21|0
1645801200000|2022-02-25 15:00:00|2293.92|2291.04|2293.43|2290.55|2298.47|2295.59|2288.16|2285.28|0
1645801500000|2022-02-25 15:05:00|2292.82|2289.94|2310.75|2307.87|2312.96|2310.08|2292.82|2289.94|0
1645801800000|2022-02-25 15:10:00|2310.5|2307.62|2307.06|2304.18|2315.41|2312.53|2303.25|2300.37|0
1645802100000|2022-02-25 15:15:00|2307.31|2304.43|2315.41|2312.53|2316.15|2313.27|2300.43|2297.55|0
1645802400000|2022-02-25 15:20:00|2315.17|2312.29|2321.06|2318.18|2324.75|2321.87|2310.99|2308.11|0
1645802700000|2022-02-25 15:25:00|2320.81|2317.93|2327.45|2324.57|2330.15|2327.27|2318.85|2315.97|0
1645803000000|2022-02-25 15:30:00|2328.18|2325.3|2324.74|2321.86|2330.15|2327.27|2322.53|2319.65|0
1645803300000|2022-02-25 15:35:00|2323.76|2320.88|2320.08|2317.2|2325.48|2322.6|2314.67|2311.79|0
1645803600000|2022-02-25 15:40:00|2320.81|2317.93|2334.33|2331.45|2334.33|2331.45|2320.81|2317.93|0
1645803900000|2022-02-25 15:45:00|2334.57|2331.69|2342.93|2340.05|2343.42|2340.54|2332.85|2329.97|0
1645804200000|2022-02-25 15:50:00|2342.68|2339.8|2343.86|2340.98|2346.6|2343.72|2339.24|2336.36|0
1645804500000|2022-02-25 15:55:00|2344.11|2341.23|2341.41|2338.53|2349.02|2346.14|2337.72|2334.84|0
1645804800000|2022-02-25 16:00:00|2342.39|2339.51|2349.62|2346.74|2350.12|2347.24|2334.65|2331.77|0
1645805100000|2022-02-25 16:05:00|2349.51|2346.63|2348.77|2345.89|2350|2347.12|2341.4|2338.52|0
1645805400000|2022-02-25 16:10:00|2349.26|2346.38|2357.12|2354.24|2360.56|2357.68|2347.05|2344.17|0
1645805700000|2022-02-25 16:15:00|2356.14|2353.26|2362.52|2359.64|2362.52|2359.64|2354.17|2351.29|0
1645806000000|2022-02-25 16:20:00|2363.26|2360.38|2364.31|2361.43|2366.28|2363.4|2359.52|2356.64|0
1645806300000|2022-02-25 16:25:00|2364.07|2361.19|2361.56|2358.68|2365.05|2362.17|2358.04|2355.16|0
1645806600000|2022-02-25 16:30:00|2361.91|2359.03|2362.8|2359.92|2363.91|2361.03|2356.54|2353.66|0
1645806900000|2022-02-25 16:35:00|2363.17|2360.29|2359.36|2356.48|2364.28|2361.4|2354.82|2351.94|0
1645807200000|2022-02-25 16:40:00|2358.75|2355.87|2358.5|2355.62|2362.19|2359.31|2355.8|2352.92|0
1645807500000|2022-02-25 16:45:00|2359|2356.12|2364.89|2362.01|2365.14|2362.26|2359|2356.12|0
1645807800000|2022-02-25 16:50:00|2365.38|2362.5|2368.94|2366.06|2369.81|2366.93|2362.19|2359.31|0
1645808100000|2022-02-25 16:55:00|2368.58|2365.7|2375.82|2372.94|2376.69|2373.81|2368.58|2365.7|0
1645808400000|2022-02-25 17:00:00|2375.95|2373.07|2372.51|2369.63|2378.41|2375.53|2372.51|2369.63|0
1645808700000|2022-02-25 17:05:00|2373.25|2370.37|2367.71|2364.83|2373.25|2370.37|2367.59|2364.71|0
1645809000000|2022-02-25 17:10:00|2368.08|2365.2|2364.89|2362.01|2371.77|2368.89|2364.89|2362.01|0
1645809300000|2022-02-25 17:15:00|2365.13|2362.25|2370.54|2367.66|2371.03|2368.15|2364.15|2361.27|0
1645809600000|2022-02-25 17:20:00|2370.41|2367.53|2368.92|2366.04|2370.54|2367.66|2366.61|2363.73|0
1645809900000|2022-02-25 17:25:00|2368.68|2365.8|2375.44|2372.56|2375.93|2373.05|2367.33|2364.45|0
1645810200000|2022-02-25 17:30:00|2375.68|2372.8|2379.62|2376.74|2380.6|2377.72|2375.68|2372.8|0
1645810500000|2022-02-25 17:35:00|2380.11|2377.23|2377.69|2374.81|2380.84|2377.96|2375.97|2373.09|0
1645810800000|2022-02-25 17:40:00|2377.94|2375.06|2380.15|2377.27|2380.64|2377.76|2377.44|2374.56|0
1645811100000|2022-02-25 17:45:00|2380.39|2377.51|2375.72|2372.84|2380.64|2377.76|2375.59|2372.71|0
1645811400000|2022-02-25 17:50:00|2374.98|2372.1|2367.73|2364.85|2374.98|2372.1|2367.61|2364.73|0
1645811700000|2022-02-25 17:55:00|2367.61|2364.73|2367.61|2364.73|2369.82|2366.94|2362.94|2360.06|0
1645812000000|2022-02-25 18:00:00|2367.12|2364.24|2369.94|2367.06|2372.89|2370.01|2365.4|2362.52|0
1645812300000|2022-02-25 18:05:00|2369.58|2366.7|2364.17|2361.29|2369.58|2366.7|2363.43|2360.55|0
1645812600000|2022-02-25 18:10:00|2364.42|2361.54|2364.41|2361.53|2365.15|2362.27|2358.03|2355.15|0
1645812900000|2022-02-25 18:15:00|2364.78|2361.9|2370.8|2367.92|2371.05|2368.17|2361.47|2358.59|0
1645813200000|2022-02-25 18:20:00|2371.29|2368.41|2370.31|2367.43|2371.29|2368.41|2366.63|2363.75|0
1645813500000|2022-02-25 18:25:00|2370.18|2367.3|2374.24|2371.36|2376.95|2374.07|2370.18|2367.3|0
1645813800000|2022-02-25 18:30:00|2374.73|2371.85|2377.68|2374.8|2379.65|2376.77|2374.49|2371.61|0
1645814100000|2022-02-25 18:35:00|2377.8|2374.92|2376.21|2373.33|2377.93|2375.05|2370.8|2367.92|0
1645814400000|2022-02-25 18:40:00|2376.33|2373.45|2384.32|2381.44|2384.81|2381.93|2376.33|2373.45|0
1645814700000|2022-02-25 18:45:00|2384.07|2381.19|2384.32|2381.44|2385.55|2382.67|2380.63|2377.75|0
1645815000000|2022-02-25 18:50:00|2384.07|2381.19|2381.37|2378.49|2385.3|2382.42|2381.37|2378.49|0
1645815300000|2022-02-25 18:55:00|2380.14|2377.26|2374.73|2371.85|2380.14|2377.26|2371.04|2368.16|0
1645815600000|2022-02-25 19:00:00|2375.47|2372.59|2379.89|2377.01|2382.35|2379.47|2368.83|2365.95|0
1645815900000|2022-02-25 19:05:00|2378.66|2375.78|2371.9|2369.02|2379.4|2376.52|2371.53|2368.65|0
1645816200000|2022-02-25 19:10:00|2372.39|2369.51|2371.04|2368.16|2374.24|2371.36|2366.62|2363.74|0
1645816500000|2022-02-25 19:15:00|2371.65|2368.77|2372.52|2369.64|2374.24|2371.36|2371.53|2368.65|0
1645816800000|2022-02-25 19:20:00|2372.02|2369.14|2381.97|2379.09|2381.97|2379.09|2371.04|2368.16|0
1645817100000|2022-02-25 19:25:00|2381.61|2378.73|2379.4|2376.52|2382.35|2379.47|2378.17|2375.29|0
1645817400000|2022-02-25 19:30:00|2380.87|2377.99|2370.3|2367.42|2384.07|2381.19|2368.58|2365.7|0
1645817700000|2022-02-25 19:35:00|2370.79|2367.91|2371.78|2368.9|2375.95|2373.07|2370.55|2367.67|0
1645818000000|2022-02-25 19:40:00|2372.02|2369.14|2373.74|2370.86|2375.46|2372.58|2367.35|2364.47|0
1645818300000|2022-02-25 19:45:00|2373.25|2370.37|2369.32|2366.44|2374.97|2372.09|2369.32|2366.44|0
1645818600000|2022-02-25 19:50:00|2368.58|2365.7|2365.14|2362.26|2370.05|2367.17|2359.49|2356.61|0
1645818900000|2022-02-25 19:55:00|2366.37|2363.49|2369.56|2366.68|2374.72|2371.84|2364.65|2361.77|0
1645819200000|2022-02-25 20:00:00|2368.94|2366.06|2363.17|2360.29|2369.07|2366.19|2360.72|2357.84|0
1645819500000|2022-02-25 20:05:00|2363.91|2361.03|2367.1|2364.22|2368.33|2365.45|2362.31|2359.43|0
1645819800000|2022-02-25 20:10:00|2366.86|2363.98|2368.71|2365.83|2369.07|2366.19|2361.94|2359.06|0
1645820100000|2022-02-25 20:15:00|2368.47|2365.59|2374.37|2371.49|2375.59|2372.71|2367.73|2364.85|0
1645820400000|2022-02-25 20:20:00|2374.86|2371.98|2380.51|2377.63|2383.21|2380.33|2372.64|2369.76|0
1645820700000|2022-02-25 20:25:00|2380.26|2377.38|2375.7|2372.82|2380.75|2377.87|2374.96|2372.08|0
1645821000000|2022-02-25 20:30:00|2376.92|2374.04|2374.71|2371.83|2381.84|2378.96|2374.71|2371.83|0
1645821300000|2022-02-25 20:35:00|2374.09|2371.21|2376.92|2374.04|2377.17|2374.29|2369.55|2366.67|0
1645821600000|2022-02-25 20:40:00|2376.68|2373.8|2379.13|2376.25|2383.31|2380.43|2372.99|2370.11|0
1645821900000|2022-02-25 20:45:00|2377.66|2374.78|2378.15|2375.27|2383.8|2380.92|2376.43|2373.55|0
1645822200000|2022-02-25 20:50:00|2377.28|2374.4|2383.31|2380.43|2387.24|2384.36|2377.28|2374.4|0
1645822500000|2022-02-25 20:55:00|2382.33|2379.45|2385.8|2382.92|2386.75|2383.87|2381.25|2378.37|0
1645822800000|2022-02-25 21:00:00|2387.03|2384.15|2384.58|2381.7|2389|2386.12|2384.58|2381.7|0
1645823100000|2022-02-25 21:05:00|2384.82|2381.94|2386.79|2383.91|2387.77|2384.89|2384.08|2381.2|0
1645823400000|2022-02-25 21:10:00|2386.54|2383.66|2385.07|2382.19|2388.51|2385.63|2385.07|2382.19|0
1646035500000|2022-02-28 08:05:00|2326.4|2323.52|2321.86|2318.98|2327.13|2324.25|2321.86|2318.98|0
1646035800000|2022-02-28 08:10:00|2321.61|2318.73|2315.72|2312.84|2326.77|2323.89|2313.38|2310.5|0
1646036100000|2022-02-28 08:15:00|2316.21|2313.33|2316.46|2313.58|2321.98|2319.1|2316.21|2313.33|0
1646036400000|2022-02-28 08:20:00|2316.7|2313.82|2312.77|2309.89|2320.14|2317.26|2312.28|2309.4|0
1646036700000|2022-02-28 08:25:00|2313.02|2310.14|2316.82|2313.94|2316.95|2314.07|2312.53|2309.65|0
1646037000000|2022-02-28 08:30:00|2316.7|2313.82|2311.05|2308.17|2317.19|2314.31|2310.56|2307.68|0
1646037300000|2022-02-28 08:35:00|2310.44|2307.56|2305.31|2302.43|2313.02|2310.14|2305.31|2302.43|0
1646037600000|2022-02-28 08:40:00|2305.67|2302.79|2302.23|2299.35|2308.01|2305.13|2299.42|2296.54|0
1646037900000|2022-02-28 08:45:00|2301.5|2298.62|2303.1|2300.22|2304.82|2301.94|2299.17|2296.29|0
1646038200000|2022-02-28 08:50:00|2302.97|2300.09|2305.67|2302.79|2306.16|2303.28|2302.12|2299.24|0
1646038500000|2022-02-28 08:55:00|2305.55|2302.67|2306.65|2303.77|2307.88|2305|2304.2|2301.32|0
1646038800000|2022-02-28 09:00:00|2307.14|2304.26|2314.5|2311.62|2315.97|2313.09|2305.67|2302.79|0
1646039100000|2022-02-28 09:05:00|2314.63|2311.75|2329.04|2326.16|2329.53|2326.65|2314.63|2311.75|0
1646039400000|2022-02-28 09:10:00|2328.8|2325.92|2325.48|2322.6|2331.01|2328.13|2324.49|2321.61|0
1646039700000|2022-02-28 09:15:00|2325.72|2322.84|2323.14|2320.26|2325.72|2322.84|2321.68|2318.8|0
1646040000000|2022-02-28 09:20:00|2322.78|2319.9|2315.29|2312.41|2324.61|2321.73|2314.31|2311.43|0
1646040300000|2022-02-28 09:25:00|2315.17|2312.29|2312.59|2309.71|2316.65|2313.77|2310.39|2307.51|0
1646040600000|2022-02-28 09:30:00|2312.48|2309.6|2312.35|2309.47|2313.21|2310.33|2308.43|2305.55|0
1646040900000|2022-02-28 09:35:00|2312.84|2309.96|2313.46|2310.58|2313.95|2311.07|2308.67|2305.79|0
1646041200000|2022-02-28 09:40:00|2313.33|2310.45|2319.21|2316.33|2319.59|2316.71|2311.86|2308.98|0
1646041500000|2022-02-28 09:45:00|2319.34|2316.46|2319.95|2317.07|2322.04|2319.16|2318.36|2315.48|0
1646041800000|2022-02-28 09:50:00|2319.7|2316.82|2321.06|2318.18|2324.85|2321.97|2317.25|2314.37|0
1646042100000|2022-02-28 09:55:00|2321.42|2318.54|2319.95|2317.07|2324|2321.12|2317.5|2314.62|0
1646042400000|2022-02-28 10:00:00|2319.34|2316.46|2321.06|2318.18|2324.36|2321.48|2318.97|2316.09|0
1646042700000|2022-02-28 10:05:00|2320.5|2317.62|2316.6|2313.72|2321.87|2318.99|2316.48|2313.6|0
1646043000000|2022-02-28 10:10:00|2316.36|2313.48|2316.36|2313.48|2316.97|2314.09|2313.41|2310.53|0
1646043300000|2022-02-28 10:15:00|2316.11|2313.23|2315.87|2312.99|2318.19|2315.31|2315.25|2312.37|0
1646043600000|2022-02-28 10:20:00|2316.97|2314.09|2319.42|2316.54|2319.91|2317.03|2314.76|2311.88|0
1646043900000|2022-02-28 10:25:00|2319.66|2316.78|2313.17|2310.29|2319.66|2316.78|2312.55|2309.67|0
1646044200000|2022-02-28 10:30:00|2313.04|2310.16|2316.47|2313.59|2316.72|2313.84|2308.62|2305.74|0
1646044500000|2022-02-28 10:35:00|2316.23|2313.35|2317.59|2314.71|2318.44|2315.56|2312.93|2310.05|0
1646044800000|2022-02-28 10:40:00|2317.47|2314.59|2320.54|2317.66|2321.15|2318.27|2315.51|2312.63|0
1646045100000|2022-02-28 10:45:00|2320.91|2318.03|2326.97|2324.09|2328.63|2325.75|2320.29|2317.41|0
1646045400000|2022-02-28 10:50:00|2327.58|2324.7|2327.95|2325.07|2327.95|2325.07|2325.61|2322.73|0
1646045700000|2022-02-28 10:55:00|2327.82|2324.94|2329.54|2326.66|2330.03|2327.15|2324.14|2321.26|0
1646046000000|2022-02-28 11:00:00|2329.42|2326.54|2331.01|2328.13|2338.75|2335.87|2328.31|2325.43|0
1646046300000|2022-02-28 11:05:00|2331.26|2328.38|2330.52|2327.64|2332.48|2329.6|2328.8|2325.92|0
1646046600000|2022-02-28 11:10:00|2328.31|2325.43|2328.44|2325.56|2334.33|2331.45|2328.19|2325.31|0
1646046900000|2022-02-28 11:15:00|2328.68|2325.8|2322.55|2319.67|2328.68|2325.8|2322.55|2319.67|0
1646047200000|2022-02-28 11:20:00|2322.79|2319.91|2326.1|2323.22|2326.35|2323.47|2322.42|2319.54|0
1646047500000|2022-02-28 11:25:00|2325.85|2322.97|2322.66|2319.78|2327.21|2324.33|2321.32|2318.44|0
1646047800000|2022-02-28 11:30:00|2322.42|2319.54|2323.53|2320.65|2324.14|2321.26|2321.44|2318.56|0
1646048100000|2022-02-28 11:35:00|2323.15|2320.27|2325.98|2323.1|2328.06|2325.18|2321.19|2318.31|0
1646048400000|2022-02-28 11:40:00|2325.85|2322.97|2322.91|2320.03|2326.59|2323.71|2321.81|2318.93|0
1646048700000|2022-02-28 11:45:00|2322.66|2319.78|2321.68|2318.8|2324.38|2321.5|2320.09|2317.21|0
1646049000000|2022-02-28 11:50:00|2322.42|2319.54|2321.56|2318.68|2324.38|2321.5|2319.11|2316.23|0
1646049300000|2022-02-28 11:55:00|2321.68|2318.8|2324.87|2321.99|2328.79|2325.91|2321.07|2318.19|0
1646049600000|2022-02-28 12:00:00|2324.62|2321.74|2325.73|2322.85|2329.66|2326.78|2324.38|2321.5|0
1646049900000|2022-02-28 12:05:00|2325.6|2322.72|2328.79|2325.91|2329.77|2326.89|2325.6|2322.72|0
1646050200000|2022-02-28 12:10:00|2328.92|2326.04|2334.44|2331.56|2335.3|2332.42|2326.83|2323.95|0
1646050500000|2022-02-28 12:15:00|2334.07|2331.19|2337.26|2334.38|2337.38|2334.5|2331|2328.12|0
1646050800000|2022-02-28 12:20:00|2337.51|2334.63|2347.08|2344.2|2348.31|2345.43|2336.89|2334.01|0
1646051100000|2022-02-28 12:25:00|2346.95|2344.07|2344.37|2341.49|2348.79|2345.91|2343.89|2341.01|0
1646051400000|2022-02-28 12:30:00|2343.88|2341|2344.26|2341.38|2347.58|2344.7|2342.79|2339.91|0
1646051700000|2022-02-28 12:35:00|2343.9|2341.02|2343.16|2340.28|2345.37|2342.49|2340.83|2337.95|0
1646052000000|2022-02-28 12:40:00|2343.04|2340.16|2342.74|2339.86|2348.07|2345.19|2339.8|2336.92|0
1646052300000|2022-02-28 12:45:00|2342.99|2340.11|2344.83|2341.95|2345.81|2342.93|2339.92|2337.04|0
1646052600000|2022-02-28 12:50:00|2344.58|2341.7|2348.02|2345.14|2348.02|2345.14|2343.6|2340.72|0
1646052900000|2022-02-28 12:55:00|2348.39|2345.51|2332.93|2330.05|2348.39|2345.51|2328.14|2325.26|0
1646053200000|2022-02-28 13:00:00|2332.31|2329.43|2331.09|2328.21|2335.01|2332.13|2326.06|2323.18|0
1646053500000|2022-02-28 13:05:00|2330.84|2327.96|2331.21|2328.33|2332.69|2329.81|2328.88|2326|0
1646053800000|2022-02-28 13:10:00|2332.56|2329.68|2328.27|2325.39|2334.03|2331.15|2328.27|2325.39|0
1646054100000|2022-02-28 13:15:00|2328.39|2325.51|2330.35|2327.47|2331.58|2328.7|2327.65|2324.77|0
1646054400000|2022-02-28 13:20:00|2330.1|2327.22|2330.48|2327.6|2331.46|2328.58|2327.78|2324.9|0
1646054700000|2022-02-28 13:25:00|2329.99|2327.11|2332.56|2329.68|2332.8|2329.92|2328.76|2325.88|0
1646055000000|2022-02-28 13:30:00|2332.93|2330.05|2324.7|2321.82|2336.24|2333.36|2323.11|2320.23|0
1646055300000|2022-02-28 13:35:00|2324.59|2321.71|2320.04|2317.16|2325.32|2322.44|2320.04|2317.16|0
1646055600000|2022-02-28 13:40:00|2319.68|2316.8|2317.72|2314.84|2322.38|2319.5|2315.51|2312.63|0
1646055900000|2022-02-28 13:45:00|2318.7|2315.82|2324.34|2321.46|2324.34|2321.46|2318.08|2315.2|0
1646056200000|2022-02-28 13:50:00|2324.09|2321.21|2326.79|2323.91|2332.68|2329.8|2323.85|2320.97|0
1646056500000|2022-02-28 13:55:00|2327.04|2324.16|2323.85|2320.97|2327.53|2324.65|2323.11|2320.23|0
1646056800000|2022-02-28 14:00:00|2323.36|2320.48|2329.73|2326.85|2330.72|2327.84|2320.9|2318.02|0
1646057100000|2022-02-28 14:05:00|2329.85|2326.97|2332.19|2329.31|2332.19|2329.31|2328.75|2325.87|0
1646057400000|2022-02-28 14:10:00|2332.68|2329.8|2332.68|2329.8|2334.15|2331.27|2329|2326.12|0
1646057700000|2022-02-28 14:15:00|2333.41|2330.53|2333.53|2330.65|2337.34|2334.46|2332.68|2329.8|0
1646058000000|2022-02-28 14:20:00|2333.66|2330.78|2330.22|2327.34|2334.89|2332.01|2330.22|2327.34|0
1646058300000|2022-02-28 14:25:00|2329.98|2327.1|2330.96|2328.08|2335.13|2332.25|2329.98|2327.1|0
1646058600000|2022-02-28 14:30:00|2330.47|2327.59|2336.23|2333.35|2342|2339.12|2329|2326.12|0
1646058900000|2022-02-28 14:35:00|2338.57|2335.69|2345.93|2343.05|2350.84|2347.96|2336.6|2333.72|0
1646059200000|2022-02-28 14:40:00|2344.95|2342.07|2342.62|2339.74|2345.21|2342.33|2334.9|2332.02|0
1646059500000|2022-02-28 14:45:00|2341.77|2338.89|2343.98|2341.1|2349.5|2346.62|2338.33|2335.45|0
1646059800000|2022-02-28 14:50:00|2343.49|2340.61|2347.66|2344.78|2353.06|2350.18|2341.28|2338.4|0
1646060100000|2022-02-28 14:55:00|2347.17|2344.29|2351.34|2348.46|2353.55|2350.67|2344.47|2341.59|0
1646060400000|2022-02-28 15:00:00|2352.32|2349.44|2342.76|2339.88|2354.78|2351.9|2342.26|2339.38|0
1646060700000|2022-02-28 15:05:00|2344.47|2341.59|2340.3|2337.42|2346.93|2344.05|2336.62|2333.74|0
1646061000000|2022-02-28 15:10:00|2339.81|2336.93|2335.15|2332.27|2342.75|2339.87|2333.18|2330.3|0
1646061300000|2022-02-28 15:15:00|2334.53|2331.65|2331.22|2328.34|2336.49|2333.61|2329.01|2326.13|0
1646061600000|2022-02-28 15:20:00|2331.71|2328.83|2338.18|2335.3|2341.37|2338.49|2331.22|2328.34|0
1646061900000|2022-02-28 15:25:00|2338.91|2336.03|2339.33|2336.45|2344.81|2341.93|2334.61|2331.73|0
1646062200000|2022-02-28 15:30:00|2338.84|2335.96|2345.22|2342.34|2352.1|2349.22|2338.84|2335.96|0
1646062500000|2022-02-28 15:35:00|2345.09|2342.21|2358.24|2355.36|2359.46|2356.58|2344.98|2342.1|0
1646062800000|2022-02-28 15:40:00|2358.73|2355.85|2366.45|2363.57|2367.19|2364.31|2357.74|2354.86|0
1646063100000|2022-02-28 15:45:00|2366.08|2363.2|2361.78|2358.9|2368.66|2365.78|2361.29|2358.41|0
1646063400000|2022-02-28 15:50:00|2361.65|2358.77|2362.88|2360|2367.68|2364.8|2359.57|2356.69|0
1646063700000|2022-02-28 15:55:00|2363.25|2360.37|2369.16|2366.28|2371.61|2368.73|2363.25|2360.37|0
1646064000000|2022-02-28 16:00:00|2369.89|2367.01|2372.35|2369.47|2374.56|2371.68|2367.44|2364.56|0
1646064300000|2022-02-28 16:05:00|2371.61|2368.73|2369.27|2366.39|2371.73|2368.85|2366.94|2364.06|0
1646064600000|2022-02-28 16:10:00|2369.4|2366.52|2367.44|2364.56|2373.09|2370.21|2364.73|2361.85|0
1646064900000|2022-02-28 16:15:00|2368.17|2365.29|2375.54|2372.66|2378.61|2375.73|2367.44|2364.56|0
1646065200000|2022-02-28 16:20:00|2374.8|2371.92|2382.91|2380.03|2382.91|2380.03|2374.8|2371.92|0
1646065500000|2022-02-28 16:25:00|2382.67|2379.79|2386.27|2383.39|2388.13|2385.25|2379.96|2377.08|0
1646065800000|2022-02-28 16:30:00|2386.03|2383.15|2385.04|2382.16|2390.94|2388.06|2384.55|2381.67|0
1646066100000|2022-02-28 16:35:00|2385.78|2382.9|2379.28|2376.4|2387.01|2384.13|2379.28|2376.4|0
1646066400000|2022-02-28 16:40:00|2380.27|2377.39|2381.74|2378.86|2383.46|2380.58|2376.58|2373.7|0
1646066700000|2022-02-28 16:45:00|2381.98|2379.1|2374.49|2371.61|2382.23|2379.35|2372.03|2369.15|0
1646067000000|2022-02-28 16:50:00|2374.86|2371.98|2376.94|2374.06|2377.32|2374.44|2372.16|2369.28|0
1646067300000|2022-02-28 16:55:00|2377.07|2374.19|2383.21|2380.33|2384.44|2381.56|2377.07|2374.19|0
1646067600000|2022-02-28 17:00:00|2382.72|2379.84|2381.49|2378.61|2386.03|2383.15|2381|2378.12|0
1646067900000|2022-02-28 17:05:00|2381.36|2378.48|2365.52|2362.64|2382.23|2379.35|2364.54|2361.66|0
1646068200000|2022-02-28 17:10:00|2365.64|2362.76|2358.89|2356.01|2365.77|2362.89|2356.93|2354.05|0
1646068500000|2022-02-28 17:15:00|2359.14|2356.26|2360.37|2357.49|2361.1|2358.22|2354.72|2351.84|0
1646068800000|2022-02-28 17:20:00|2359.63|2356.75|2353.98|2351.1|2362.82|2359.94|2352.51|2349.63|0
1646069100000|2022-02-28 17:25:00|2354.1|2351.22|2357.17|2354.29|2357.91|2355.03|2354.1|2351.22|0
1646069400000|2022-02-28 17:30:00|2356.19|2353.31|2353.24|2350.36|2359.38|2356.5|2350.05|2347.17|0
1646069700000|2022-02-28 17:35:00|2353.36|2350.48|2347.6|2344.72|2354.23|2351.35|2347.35|2344.47|0
1646070000000|2022-02-28 17:40:00|2348.21|2345.33|2342.93|2340.05|2349.07|2346.19|2342.56|2339.68|0
1646070300000|2022-02-28 17:45:00|2342.2|2339.32|2344.9|2342.02|2344.9|2342.02|2338.03|2335.15|0
1646070600000|2022-02-28 17:50:00|2344.41|2341.53|2340.48|2337.6|2345.88|2343|2337.16|2334.28|0
1646070900000|2022-02-28 17:55:00|2340.97|2338.09|2345.63|2342.75|2345.63|2342.75|2337.53|2334.65|0
1646071200000|2022-02-28 18:00:00|2345.39|2342.51|2352.87|2349.99|2354.96|2352.08|2344.65|2341.77|0
1646071500000|2022-02-28 18:05:00|2353.73|2350.85|2359.88|2357|2360.12|2357.24|2351.52|2348.64|0
1646071800000|2022-02-28 18:10:00|2359.38|2356.5|2359.38|2356.5|2363.81|2360.93|2357.17|2354.29|0
1646072100000|2022-02-28 18:15:00|2359.88|2357|2346.86|2343.98|2360.37|2357.49|2345.38|2342.5|0
1646072400000|2022-02-28 18:20:00|2346.12|2343.24|2341.7|2338.82|2346.37|2343.49|2338.51|2335.63|0
1646072700000|2022-02-28 18:25:00|2341.21|2338.33|2347.65|2344.77|2350.35|2347.47|2340.1|2337.22|0
1646073000000|2022-02-28 18:30:00|2347.41|2344.53|2344.95|2342.07|2350.35|2347.47|2341.88|2339|0
1646073300000|2022-02-28 18:35:00|2344.71|2341.83|2349.37|2346.49|2350.35|2347.47|2341.76|2338.88|0
1646073600000|2022-02-28 18:40:00|2349.86|2346.98|2347.16|2344.28|2354.04|2351.16|2345.93|2343.05|0
1646073900000|2022-02-28 18:45:00|2347.65|2344.77|2350.6|2347.72|2350.6|2347.72|2342|2339.12|0
1646074200000|2022-02-28 18:50:00|2350.22|2347.34|2357.47|2354.59|2359.8|2356.92|2350.22|2347.34|0
1646074500000|2022-02-28 18:55:00|2356.74|2353.86|2355.38|2352.5|2358.46|2355.58|2351.58|2348.7|0
1646074800000|2022-02-28 19:00:00|2354.77|2351.89|2331.94|2329.06|2354.77|2351.89|2331.94|2329.06|0
1646075100000|2022-02-28 19:05:00|2333.16|2330.28|2322.12|2319.24|2334.26|2331.38|2321.87|2318.99|0
1646075400000|2022-02-28 19:10:00|2322.36|2319.48|2324.9|2322.02|2324.9|2322.02|2317.7|2314.82|0
1646075700000|2022-02-28 19:15:00|2324.28|2321.4|2329.07|2326.19|2330.06|2327.18|2319.62|2316.74|0
1646076000000|2022-02-28 19:20:00|2330.06|2327.18|2318.94|2316.06|2330.06|2327.18|2318.94|2316.06|0
1646076300000|2022-02-28 19:25:00|2319.67|2316.79|2321.88|2319|2325.81|2322.93|2319.18|2316.3|0
1646076600000|2022-02-28 19:30:00|2322.13|2319.25|2320.77|2317.89|2325.56|2322.68|2317.71|2314.83|0
1646076900000|2022-02-28 19:35:00|2321.51|2318.63|2322|2319.12|2330.23|2327.35|2319.92|2317.04|0
1646077200000|2022-02-28 19:40:00|2321.26|2318.38|2336.73|2333.85|2339.07|2336.19|2321.15|2318.27|0
1646077500000|2022-02-28 19:45:00|2336.12|2333.24|2331.45|2328.57|2337.59|2334.71|2329.25|2326.37|0
1646077800000|2022-02-28 19:50:00|2332.93|2330.05|2335.14|2332.26|2335.63|2332.75|2330.47|2327.59|0
1646078100000|2022-02-28 19:55:00|2334.89|2332.01|2338.82|2335.94|2342.99|2340.11|2334.65|2331.77|0
1646078400000|2022-02-28 20:00:00|2339.06|2336.18|2336.12|2333.24|2340.05|2337.17|2335.38|2332.5|0
1646078700000|2022-02-28 20:05:00|2335.74|2332.86|2337.22|2334.34|2338.82|2335.94|2326.3|2323.42|0
1646079000000|2022-02-28 20:10:00|2336.61|2333.73|2331.21|2328.33|2337.1|2334.22|2328.26|2325.38|0
1646079300000|2022-02-28 20:15:00|2333.42|2330.54|2338.08|2335.2|2340.78|2337.9|2330.22|2327.34|0
1646079600000|2022-02-28 20:20:00|2338.33|2335.45|2347.82|2344.94|2351.19|2348.31|2338.08|2335.2|0
1646079900000|2022-02-28 20:25:00|2347.58|2344.7|2345.61|2342.73|2351.51|2348.63|2343.9|2341.02|0
1646080200000|2022-02-28 20:30:00|2345.12|2342.24|2333.34|2330.46|2345.12|2342.24|2333.34|2330.46|0
1646080500000|2022-02-28 20:35:00|2333.58|2330.7|2327.97|2325.09|2334.07|2331.19|2326|2323.12|0
1646080800000|2022-02-28 20:40:00|2327.72|2324.84|2346.13|2343.25|2347.36|2344.48|2327.72|2324.84|0
1646081100000|2022-02-28 20:45:00|2346.01|2343.13|2359.42|2356.54|2359.91|2357.03|2346.01|2343.13|0
1646081400000|2022-02-28 20:50:00|2361.51|2358.63|2367.64|2364.76|2367.89|2365.01|2357.19|2354.31|0
1646081700000|2022-02-28 20:55:00|2368.62|2365.74|2373.29|2370.41|2377.46|2374.58|2366.41|2363.53|0
1646082000000|2022-02-28 21:00:00|2375.5|2372.62|2375.5|2372.62|2376.23|2373.35|2371.57|2368.69|0
1646082300000|2022-02-28 21:05:00|2374.76|2371.88|2371.07|2368.19|2376.73|2373.85|2369.6|2366.72|0
1646082600000|2022-02-28 21:10:00|2371.57|2368.69|2373.78|2370.9|2376.23|2373.35|2371.07|2368.19|0
1646082900000|2022-02-28 21:15:00|2374.26|2371.39|2376.47|2373.11|2377.21|2373.85|2374.26|2371.39|0
1646083200000|2022-02-28 21:20:00|2376.59|2373.23|2375.24|2371.88|2376.72|2373.36|2375|2371.64|0
1646083500000|2022-02-28 21:25:00|2375.61|2372.25|2375.61|2372.25|2375.98|2372.62|2374.26|2370.9|0
1646083800000|2022-02-28 21:30:00|2375.49|2372.13|2375.98|2372.62|2377.21|2373.85|2375.49|2372.13|0
1646084100000|2022-02-28 21:35:00|2375.73|2372.37|2377.21|2373.85|2377.21|2373.85|2375.73|2372.37|0
1646084400000|2022-02-28 21:40:00|2376.96|2373.6|2376.71|2373.35|2377.08|2373.72|2376.47|2373.11|0
1646084700000|2022-02-28 21:45:00|2376.47|2373.11|2376.47|2373.11|2376.96|2373.6|2376.47|2373.11|0
1646085000000|2022-02-28 21:50:00|2376.71|2373.35|2376.96|2373.6|2377.7|2374.34|2376.47|2373.11|0
1646085300000|2022-02-28 21:55:00|2376.71|2373.35|2376.59|2373.23|2376.83|2373.47|2376.47|2373.11|0
1646085600000|2022-02-28 22:00:00|2376.55|2373.19|2376.18|2372.82|2376.55|2373.19|2375.62|2372.26|0
1646085900000|2022-02-28 22:05:00|2375.62|2372.26|2375.62|2372.26|2376.22|2372.86|2375.47|2372.11|0
1646086200000|2022-02-28 22:10:00|2375.23|2371.87|2375.3|2371.94|2375.44|2372.08|2374.97|2371.61|0
1646086500000|2022-02-28 22:15:00|2375.36|2372|2375.54|2372.18|2375.54|2372.18|2375.36|2372|0
1646086800000|2022-02-28 22:20:00|2375.44|2372.08|2375.4|2372.04|2375.83|2372.47|2375.23|2371.87|0
1646087100000|2022-02-28 22:25:00|2375.33|2371.97|2375.4|2372.04|2375.47|2372.11|2374.97|2371.61|0
1646087400000|2022-02-28 22:30:00|2375.01|2371.65|2374.83|2371.47|2375.19|2371.83|2374.64|2371.28|0
1646087700000|2022-02-28 22:35:00|2374.93|2371.57|2374.72|2371.36|2375.08|2371.72|2374.54|2371.18|0
1646088000000|2022-02-28 22:40:00|2374.75|2371.39|2374.07|2370.71|2374.79|2371.43|2374.03|2370.67|0
1646088300000|2022-02-28 22:45:00|2374.29|2370.93|2374.75|2371.39|2374.75|2371.39|2374.18|2370.82|0
1646088600000|2022-02-28 22:50:00|2374.64|2371.28|2373.96|2370.6|2375.22|2371.86|2373.71|2370.35|0
1646088900000|2022-02-28 22:55:00|2374.03|2370.67|2374.25|2370.89|2374.25|2370.89|2374|2370.64|0
1646089200000|2022-02-28 23:00:00|2375.35|2371.99|2377.07|2373.71|2377.07|2373.71|2373.14|2369.78|0
1646089500000|2022-02-28 23:05:00|2377.44|2374.08|2376.95|2373.59|2378.67|2375.31|2376.82|2373.46|0
1646089800000|2022-02-28 23:10:00|2377.31|2373.95|2375.1|2371.74|2377.31|2373.95|2373.63|2370.27|0
1646090100000|2022-02-28 23:15:00|2374.98|2371.62|2375.72|2372.36|2378.18|2374.82|2374.86|2371.5|0
1646090400000|2022-02-28 23:20:00|2375.35|2371.99|2379.65|2376.29|2380.39|2377.03|2374.85|2371.49|0
1646090700000|2022-02-28 23:25:00|2379.4|2376.04|2378.18|2374.82|2380.14|2376.78|2377.31|2373.95|0
1646091000000|2022-02-28 23:30:00|2378.42|2375.06|2382.11|2378.75|2383.09|2379.73|2377.8|2374.44|0
1646091300000|2022-02-28 23:35:00|2382.35|2378.99|2383.94|2380.58|2385.3|2381.94|2382.35|2378.99|0
1646091600000|2022-02-28 23:40:00|2383.83|2380.47|2382.47|2379.11|2384.07|2380.71|2381.73|2378.37|0
1646091900000|2022-02-28 23:45:00|2382.6|2379.24|2382.47|2379.11|2383.33|2379.97|2380.99|2377.63|0
1646092200000|2022-02-28 23:50:00|2382.84|2379.48|2386.89|2383.53|2388|2384.64|2382.84|2379.48|0
1646092500000|2022-02-28 23:55:00|2386.77|2383.41|2383.58|2380.22|2387.51|2384.15|2383.58|2380.22|0
1646092800000|2022-03-01 00:00:00|2383.82|2380.46|2383.82|2380.46|2386.53|2383.17|2383.82|2380.46|0
1646093100000|2022-03-01 00:05:00|2383.7|2380.34|2378.42|2375.06|2383.7|2380.34|2378.42|2375.06|0
1646093400000|2022-03-01 00:10:00|2378.78|2375.42|2381.61|2378.25|2382.1|2378.74|2378.66|2375.3|0
1646093700000|2022-03-01 00:15:00|2381.86|2378.5|2383.58|2380.22|2385.05|2381.69|2381.61|2378.25|0
1646094000000|2022-03-01 00:20:00|2383.33|2379.97|2381.48|2378.12|2383.94|2380.58|2380.25|2376.89|0
1646094300000|2022-03-01 00:25:00|2381.12|2377.76|2383.08|2379.72|2383.2|2379.84|2380.99|2377.63|0
1646094600000|2022-03-01 00:30:00|2382.95|2379.59|2380.5|2377.14|2383.82|2380.46|2379.89|2376.53|0
1646094900000|2022-03-01 00:35:00|2380.74|2377.38|2379.64|2376.28|2381.61|2378.25|2378.9|2375.54|0
1646095200000|2022-03-01 00:40:00|2379.89|2376.53|2378.41|2375.05|2381.85|2378.49|2377.67|2374.31|0
1646095500000|2022-03-01 00:45:00|2378.53|2375.17|2369.93|2366.57|2378.78|2375.42|2369.07|2365.71|0
1646095800000|2022-03-01 00:50:00|2369.81|2366.45|2373.74|2370.38|2374.72|2371.36|2369.81|2366.45|0
1646096100000|2022-03-01 00:55:00|2373.99|2370.63|2375.71|2372.35|2376.69|2373.33|2373.61|2370.25|0
1646096400000|2022-03-01 01:00:00|2375.82|2372.46|2375.33|2371.97|2377.43|2374.07|2372.63|2369.27|0
1646096700000|2022-03-01 01:05:00|2375.46|2372.1|2378.41|2375.05|2379.64|2376.28|2374.48|2371.12|0
1646097000000|2022-03-01 01:10:00|2378.28|2374.92|2378.41|2375.05|2378.9|2375.54|2377.42|2374.06|0
1646097300000|2022-03-01 01:15:00|2378.65|2375.29|2377.3|2373.94|2378.65|2375.29|2375.46|2372.1|0
1646097600000|2022-03-01 01:20:00|2376.69|2373.33|2379.14|2375.78|2380.13|2376.77|2376.69|2373.33|0
1646097900000|2022-03-01 01:25:00|2379.39|2376.03|2380.37|2377.01|2380.37|2377.01|2376.69|2373.33|0
1646098200000|2022-03-01 01:30:00|2380.24|2376.88|2382.58|2379.22|2383.07|2379.71|2380.13|2376.77|0
1646098500000|2022-03-01 01:35:00|2382.7|2379.34|2382.09|2378.73|2382.83|2379.47|2380.37|2377.01|0
1646098800000|2022-03-01 01:40:00|2381.72|2378.36|2381.35|2377.99|2382.34|2378.98|2380.37|2377.01|0
1646099100000|2022-03-01 01:45:00|2381.84|2378.48|2375.08|2371.72|2381.84|2378.48|2374.72|2371.36|0
1646099400000|2022-03-01 01:50:00|2375.45|2372.09|2376.19|2372.83|2377.17|2373.81|2374.59|2371.23|0
1646099700000|2022-03-01 01:55:00|2376.31|2372.95|2373.24|2369.88|2376.68|2373.32|2373.24|2369.88|0
1646100000000|2022-03-01 02:00:00|2373.49|2370.13|2375.7|2372.34|2375.7|2372.34|2373|2369.64|0
1646100300000|2022-03-01 02:05:00|2375.57|2372.21|2374.71|2371.35|2376.19|2372.83|2374.59|2371.23|0
1646100600000|2022-03-01 02:10:00|2374.59|2371.23|2370.05|2366.69|2374.59|2371.23|2369.31|2365.95|0
1646100900000|2022-03-01 02:15:00|2369.8|2366.44|2371.76|2368.4|2372.37|2369.01|2369.8|2366.44|0
1646101200000|2022-03-01 02:20:00|2371.64|2368.28|2372.01|2368.65|2372.87|2369.51|2371.27|2367.91|0
1646101500000|2022-03-01 02:25:00|2372.13|2368.77|2370.16|2366.8|2372.75|2369.39|2369.31|2365.95|0
1646101800000|2022-03-01 02:30:00|2370.29|2366.93|2369.31|2365.95|2372.01|2368.65|2369.31|2365.95|0
1646102100000|2022-03-01 02:35:00|2369.55|2366.19|2368.32|2364.96|2371.03|2367.67|2368.32|2364.96|0
1646102400000|2022-03-01 02:40:00|2368.08|2364.72|2370.04|2366.68|2370.16|2366.8|2366.11|2362.75|0
1646102700000|2022-03-01 02:45:00|2370.16|2366.8|2370.4|2367.04|2371.27|2367.91|2369.91|2366.55|0
1646103000000|2022-03-01 02:50:00|2370.29|2366.93|2373.73|2370.37|2374.22|2370.86|2369.8|2366.44|0
1646103300000|2022-03-01 02:55:00|2373.84|2370.48|2373.97|2370.61|2374.22|2370.86|2372.86|2369.5|0
1646103600000|2022-03-01 03:00:00|2374.22|2370.86|2374.22|2370.86|2374.22|2370.86|2373.23|2369.87|0
1646103900000|2022-03-01 03:05:00|2374.09|2370.73|2371.51|2368.15|2374.22|2370.86|2369.79|2366.43|0
1646104200000|2022-03-01 03:10:00|2371.27|2367.91|2371.02|2367.66|2372.61|2369.25|2370.28|2366.92|0
1646104500000|2022-03-01 03:15:00|2371.27|2367.91|2371.76|2368.4|2372.49|2369.13|2371.14|2367.78|0
1646104800000|2022-03-01 03:20:00|2371.63|2368.27|2371.51|2368.15|2372|2368.64|2370.28|2366.92|0
1646105100000|2022-03-01 03:25:00|2371.63|2368.27|2372.25|2368.89|2372.49|2369.13|2370.77|2367.41|0
1646105400000|2022-03-01 03:30:00|2372.36|2369|2372|2368.64|2373.48|2370.12|2371.51|2368.15|0
1646105700000|2022-03-01 03:35:00|2371.87|2368.51|2373.84|2370.48|2373.97|2370.61|2371.75|2368.39|0
1646106000000|2022-03-01 03:40:00|2373.97|2370.61|2370.28|2366.92|2374.46|2371.1|2369.79|2366.43|0
1646106300000|2022-03-01 03:45:00|2370.4|2367.04|2372|2368.64|2372.49|2369.13|2369.91|2366.55|0
1646106600000|2022-03-01 03:50:00|2372.12|2368.76|2372.24|2368.88|2372.49|2369.13|2371.26|2367.9|0
1646106900000|2022-03-01 03:55:00|2372.12|2368.76|2371.75|2368.39|2372.24|2368.88|2371.51|2368.15|0
1646107200000|2022-03-01 04:00:00|2372|2368.64|2371.87|2368.51|2373.1|2369.74|2371.51|2368.15|0
1646107500000|2022-03-01 04:05:00|2372|2368.64|2372.98|2369.62|2373.72|2370.36|2371.26|2367.9|0
1646107800000|2022-03-01 04:10:00|2373.22|2369.86|2372.98|2369.62|2374.08|2370.72|2371.5|2368.14|0
1646108100000|2022-03-01 04:15:00|2372.73|2369.37|2370.27|2366.91|2373.1|2369.74|2370.27|2366.91|0
1646108400000|2022-03-01 04:20:00|2370.15|2366.79|2373.22|2369.86|2373.59|2370.23|2370.03|2366.67|0
1646108700000|2022-03-01 04:25:00|2373.09|2369.73|2373.22|2369.86|2374.2|2370.84|2372.49|2369.13|0
1646109000000|2022-03-01 04:30:00|2373.09|2369.73|2373.96|2370.6|2373.96|2370.6|2372.6|2369.24|0
1646109300000|2022-03-01 04:35:00|2373.83|2370.47|2373.22|2369.86|2373.96|2370.6|2372.73|2369.37|0
1646109600000|2022-03-01 04:40:00|2372.97|2369.61|2373.83|2370.47|2373.96|2370.6|2371.99|2368.63|0
1646109900000|2022-03-01 04:45:00|2373.96|2370.6|2376.29|2372.93|2377.15|2373.79|2373.71|2370.35|0
1646110200000|2022-03-01 04:50:00|2376.41|2373.05|2375.68|2372.32|2377.27|2373.91|2375.55|2372.19|0
1646110500000|2022-03-01 04:55:00|2375.55|2372.19|2376.66|2373.3|2376.9|2373.54|2375.06|2371.7|0
1646110800000|2022-03-01 05:00:00|2376.17|2372.81|2375.43|2372.07|2376.9|2373.54|2375.06|2371.7|0
1646111100000|2022-03-01 05:05:00|2375.67|2372.31|2374.94|2371.58|2376.04|2372.68|2374.69|2371.33|0
1646111400000|2022-03-01 05:10:00|2374.45|2371.09|2370.76|2367.4|2374.45|2371.09|2370.51|2367.15|0
1646111700000|2022-03-01 05:15:00|2370.63|2367.27|2368.55|2365.19|2371|2367.64|2367.56|2364.2|0
1646112000000|2022-03-01 05:20:00|2367.81|2364.45|2369.53|2366.17|2370.27|2366.91|2367.81|2364.45|0
1646112300000|2022-03-01 05:25:00|2369.4|2366.04|2371.61|2368.25|2371.99|2368.63|2367.81|2364.45|0
1646112600000|2022-03-01 05:30:00|2371.37|2368.01|2372.23|2368.87|2373.33|2369.97|2370.51|2367.15|0
1646112900000|2022-03-01 05:35:00|2372.59|2369.23|2373.21|2369.85|2374.44|2371.08|2372.48|2369.12|0
1646113200000|2022-03-01 05:40:00|2372.72|2369.36|2375.3|2371.94|2375.42|2372.06|2372.48|2369.12|0
1646113500000|2022-03-01 05:45:00|2375.18|2371.82|2372.84|2369.48|2375.42|2372.06|2372.72|2369.36|0
1646113800000|2022-03-01 05:50:00|2372.97|2369.61|2372.96|2369.6|2373.7|2370.34|2371.98|2368.62|0
1646114100000|2022-03-01 05:55:00|2373.21|2369.85|2374.44|2371.08|2375.67|2372.31|2373.21|2369.85|0
1646114400000|2022-03-01 06:00:00|2374.31|2370.95|2376.65|2373.29|2376.65|2373.29|2374.06|2370.7|0
1646114700000|2022-03-01 06:05:00|2376.4|2373.04|2378.12|2374.76|2378.86|2375.5|2375.67|2372.31|0
1646115000000|2022-03-01 06:10:00|2378|2374.64|2376.77|2373.41|2378|2374.64|2374.93|2371.57|0
1646115300000|2022-03-01 06:15:00|2376.89|2373.53|2377.88|2374.52|2379.47|2376.11|2376.03|2372.67|0
1646115600000|2022-03-01 06:20:00|2378.73|2375.37|2380.58|2377.22|2380.58|2377.22|2377.5|2374.14|0
1646115900000|2022-03-01 06:25:00|2380.82|2377.46|2383.53|2380.17|2384.02|2380.66|2378.98|2375.62|0
1646116200000|2022-03-01 06:30:00|2383.65|2380.29|2384.51|2381.15|2385|2381.64|2383.53|2380.17|0
1646116500000|2022-03-01 06:35:00|2385.25|2381.89|2384.51|2381.15|2385.74|2382.38|2383.28|2379.92|0
1646116800000|2022-03-01 06:40:00|2384.75|2381.39|2385|2381.64|2386.72|2383.36|2384.75|2381.39|0
1646117100000|2022-03-01 06:45:00|2385.12|2381.76|2384.13|2380.77|2386.47|2383.11|2382.79|2379.43|0
1646117400000|2022-03-01 06:50:00|2384.26|2380.9|2383.4|2380.04|2385.98|2382.62|2383.03|2379.67|0
1646117700000|2022-03-01 06:55:00|2383.28|2379.92|2385.74|2382.38|2386.23|2382.87|2382.79|2379.43|0
1646118000000|2022-03-01 07:00:00|2385|2381.64|2386.59|2383.23|2388.31|2384.95|2384.01|2380.65|0
1646118300000|2022-03-01 07:05:00|2386.47|2383.11|2401.71|2398.35|2404.04|2400.68|2386.23|2382.87|0
1646118600000|2022-03-01 07:10:00|2402.32|2398.96|2397.16|2393.8|2402.94|2399.58|2396.67|2393.31|0
1646118900000|2022-03-01 07:15:00|2397.29|2393.93|2398.39|2395.03|2400.48|2397.12|2397.16|2393.8|0
1646119200000|2022-03-01 07:20:00|2398.52|2395.16|2398.63|2395.27|2400.35|2396.99|2397.53|2394.17|0
1646119500000|2022-03-01 07:25:00|2398.52|2395.16|2396.03|2392.67|2400.58|2397.22|2395.92|2392.56|0
1646119800000|2022-03-01 07:30:00|2395.79|2392.43|2394.31|2390.95|2396.28|2392.92|2392.1|2388.74|0
1646120100000|2022-03-01 07:35:00|2394.56|2391.2|2395.05|2391.69|2395.05|2391.69|2392.23|2388.87|0
1646120400000|2022-03-01 07:40:00|2395.18|2391.82|2395.29|2391.93|2396.52|2393.16|2394.56|2391.2|0
1646120700000|2022-03-01 07:45:00|2395.42|2392.06|2392.69|2389.33|2395.42|2392.06|2392.45|2389.09|0
1646121000000|2022-03-01 07:50:00|2393.31|2389.95|2390.61|2387.25|2395.52|2392.16|2390.61|2387.25|0
1646121300000|2022-03-01 07:55:00|2390.85|2387.49|2392.82|2389.46|2393.31|2389.95|2388.64|2385.28|0
1646121600000|2022-03-01 08:00:00|2393.06|2389.7|2396.75|2393.39|2396.75|2393.39|2388.89|2385.53|0
1646121900000|2022-03-01 08:05:00|2396.62|2393.26|2399.21|2396.33|2402.65|2399.77|2396.62|2393.26|0
1646122200000|2022-03-01 08:10:00|2398.72|2395.84|2394.79|2391.91|2400.69|2397.81|2394.05|2391.17|0
1646122500000|2022-03-01 08:15:00|2394.54|2391.66|2393.07|2390.19|2394.79|2391.91|2391.1|2388.22|0
1646122800000|2022-03-01 08:20:00|2393.56|2390.68|2382.26|2379.38|2396.02|2393.14|2380.05|2377.17|0
1646123100000|2022-03-01 08:25:00|2382.5|2379.62|2386.47|2383.59|2386.59|2383.71|2379.7|2376.82|0
1646123400000|2022-03-01 08:30:00|2386.22|2383.34|2389.29|2386.41|2389.29|2386.41|2383.52|2380.64|0
1646123700000|2022-03-01 08:35:00|2388.93|2386.05|2384.5|2381.62|2390.89|2388.01|2382.41|2379.53|0
1646124000000|2022-03-01 08:40:00|2384.01|2381.13|2381.92|2379.04|2387.21|2384.33|2380.57|2377.69|0
1646124300000|2022-03-01 08:45:00|2381.67|2378.79|2374.92|2372.04|2384.26|2381.38|2374.67|2371.79|0
1646124600000|2022-03-01 08:50:00|2375.16|2372.28|2372.92|2370.04|2376.02|2373.14|2369.48|2366.6|0
1646124900000|2022-03-01 08:55:00|2372.43|2369.55|2376.11|2373.23|2377.09|2374.21|2371.07|2368.19|0
1646125200000|2022-03-01 09:00:00|2375.62|2372.74|2377.58|2374.7|2379.18|2376.3|2374.39|2371.51|0
1646125500000|2022-03-01 09:05:00|2377.95|2375.07|2368.49|2365.61|2378.07|2375.19|2365.55|2362.67|0
1646125800000|2022-03-01 09:10:00|2368.74|2365.86|2365.3|2362.42|2368.74|2365.86|2364.56|2361.68|0
1646126100000|2022-03-01 09:15:00|2365.05|2362.17|2365.54|2362.66|2369.47|2366.59|2364.32|2361.44|0
1646126400000|2022-03-01 09:20:00|2365.79|2362.91|2361.61|2358.73|2367.51|2364.63|2359.77|2356.89|0
1646126700000|2022-03-01 09:25:00|2360.88|2358|2358.39|2355.51|2361.86|2358.98|2356.61|2353.73|0
1646127000000|2022-03-01 09:30:00|2357.9|2355.02|2359.87|2356.99|2361.58|2358.7|2356.67|2353.79|0
1646127300000|2022-03-01 09:35:00|2359.62|2356.74|2358.64|2355.76|2361.21|2358.33|2356.67|2353.79|0
1646127600000|2022-03-01 09:40:00|2359.13|2356.25|2352.5|2349.62|2359.62|2356.74|2351.02|2348.14|0
1646127900000|2022-03-01 09:45:00|2352.12|2349.24|2355.93|2353.05|2356.67|2353.79|2351.51|2348.63|0
1646128200000|2022-03-01 09:50:00|2355.69|2352.81|2349.55|2346.67|2355.93|2353.05|2347.59|2344.71|0
1646128500000|2022-03-01 09:55:00|2349.3|2346.42|2350.29|2347.41|2351.76|2348.88|2347.59|2344.71|0
1646128800000|2022-03-01 10:00:00|2350.04|2347.16|2347.21|2344.33|2351.51|2348.63|2344.64|2341.76|0
1646129100000|2022-03-01 10:05:00|2347.46|2344.58|2343.66|2340.78|2347.46|2344.58|2341.45|2338.57|0
1646129400000|2022-03-01 10:10:00|2343.28|2340.4|2344.88|2342|2345.49|2342.61|2341.45|2338.57|0
1646129700000|2022-03-01 10:15:00|2345|2342.12|2349.76|2346.88|2350.5|2347.62|2344.64|2341.76|0
1646130000000|2022-03-01 10:20:00|2349.52|2346.64|2346.57|2343.69|2349.76|2346.88|2345.71|2342.83|0
1646130300000|2022-03-01 10:25:00|2346.69|2343.81|2344.48|2341.6|2347.55|2344.67|2343.13|2340.25|0
1646130600000|2022-03-01 10:30:00|2344.12|2341.24|2341.66|2338.78|2344.48|2341.6|2337|2334.12|0
1646130900000|2022-03-01 10:35:00|2340.92|2338.04|2338.47|2335.59|2341.78|2338.9|2336.13|2333.25|0
1646131200000|2022-03-01 10:40:00|2338.83|2335.95|2348.04|2345.16|2348.9|2346.02|2338.1|2335.22|0
1646131500000|2022-03-01 10:45:00|2347.55|2344.67|2350.61|2347.73|2350.98|2348.1|2343.62|2340.74|0
1646131800000|2022-03-01 10:50:00|2350.36|2347.48|2352.13|2349.25|2353.61|2350.73|2349.01|2346.13|0
1646132100000|2022-03-01 10:55:00|2352.02|2349.14|2352.75|2349.87|2353|2350.12|2349.43|2346.55|0
1646132400000|2022-03-01 11:00:00|2352.26|2349.38|2348.58|2345.7|2352.26|2349.38|2347.71|2344.83|0
1646132700000|2022-03-01 11:05:00|2348.82|2345.94|2346.73|2343.85|2350.3|2347.42|2346.73|2343.85|0
1646133000000|2022-03-01 11:10:00|2346.61|2343.73|2346.37|2343.49|2347.71|2344.83|2342.07|2339.19|0
1646133300000|2022-03-01 11:15:00|2345.88|2343|2347.96|2345.08|2349.56|2346.68|2344.4|2341.52|0
1646133600000|2022-03-01 11:20:00|2348.33|2345.45|2349.31|2346.43|2353.24|2350.36|2347.59|2344.71|0
1646133900000|2022-03-01 11:25:00|2349.56|2346.68|2348.57|2345.69|2353.36|2350.48|2348.45|2345.57|0
1646134200000|2022-03-01 11:30:00|2348.82|2345.94|2352.75|2349.87|2354.96|2352.08|2347.1|2344.22|0
1646134500000|2022-03-01 11:35:00|2352.5|2349.62|2349.8|2346.92|2352.75|2349.87|2348.82|2345.94|0
1646134800000|2022-03-01 11:40:00|2349.56|2346.68|2343.42|2340.54|2351.03|2348.15|2342.93|2340.05|0
1646135100000|2022-03-01 11:45:00|2343.78|2340.9|2339.25|2336.37|2345.38|2342.5|2339.12|2336.24|0
1646135400000|2022-03-01 11:50:00|2339.49|2336.61|2333.36|2330.48|2340.96|2338.08|2331.88|2329|0
1646135700000|2022-03-01 11:55:00|2333.6|2330.72|2336.28|2333.4|2337.04|2334.16|2329.43|2326.55|0
1646136000000|2022-03-01 12:00:00|2336.64|2333.76|2342.66|2339.78|2342.66|2339.78|2335.79|2332.91|0
1646136300000|2022-03-01 12:05:00|2342.78|2339.9|2344.62|2341.74|2344.99|2342.11|2342.17|2339.29|0
1646136600000|2022-03-01 12:10:00|2344.5|2341.62|2342.05|2339.17|2345.11|2342.23|2341.67|2338.79|0
1646136900000|2022-03-01 12:15:00|2341.8|2338.92|2336.4|2333.52|2341.8|2338.92|2336.4|2333.52|0
1646137200000|2022-03-01 12:20:00|2336.65|2333.77|2344.25|2341.37|2344.86|2341.98|2336.65|2333.77|0
1646137500000|2022-03-01 12:25:00|2343.27|2340.39|2351.62|2348.74|2352.11|2349.23|2340.45|2337.57|0
1646137800000|2022-03-01 12:30:00|2350.88|2348|2349.65|2346.77|2350.88|2348|2346.71|2343.83|0
1646138100000|2022-03-01 12:35:00|2348.92|2346.04|2343.03|2340.15|2348.92|2346.04|2342.78|2339.9|0
1646138400000|2022-03-01 12:40:00|2342.65|2339.77|2339.59|2336.71|2343.03|2340.15|2337.38|2334.5|0
1646138700000|2022-03-01 12:45:00|2339.83|2336.95|2342.78|2339.9|2343.02|2340.14|2337.87|2334.99|0
1646139000000|2022-03-01 12:50:00|2342.65|2339.77|2338.61|2335.73|2344.01|2341.13|2338.12|2335.24|0
1646139300000|2022-03-01 12:55:00|2338.85|2335.97|2342.53|2339.65|2343.76|2340.88|2336.89|2334.01|0
1646139600000|2022-03-01 13:00:00|2341.55|2338.67|2338.48|2335.6|2342.78|2339.9|2335.91|2333.03|0
1646139900000|2022-03-01 13:05:00|2338.85|2335.97|2340.57|2337.69|2341.42|2338.54|2336.64|2333.76|0
1646140200000|2022-03-01 13:10:00|2339.83|2336.95|2344.68|2341.8|2345.42|2342.54|2338.85|2335.97|0
1646140500000|2022-03-01 13:15:00|2344.43|2341.55|2347.38|2344.5|2349.34|2346.46|2343.32|2340.44|0
1646140800000|2022-03-01 13:20:00|2346.89|2344.01|2344.77|2341.89|2346.89|2344.01|2342.31|2339.43|0
1646141100000|2022-03-01 13:25:00|2345.26|2342.38|2357.16|2354.28|2358.14|2355.26|2344.64|2341.76|0
1646141400000|2022-03-01 13:30:00|2357.53|2354.65|2361.67|2358.79|2363.88|2361|2355.54|2352.66|0
1646141700000|2022-03-01 13:35:00|2362.17|2359.29|2358.34|2355.46|2362.17|2359.29|2356.76|2353.88|0
1646142000000|2022-03-01 13:40:00|2358.83|2355.95|2362.24|2359.36|2362.37|2359.49|2358.69|2355.81|0
1646142300000|2022-03-01 13:45:00|2362.73|2359.85|2364.83|2361.95|2365.07|2362.19|2358.93|2356.05|0
1646142600000|2022-03-01 13:50:00|2364.58|2361.7|2369.34|2366.46|2369.34|2366.46|2362.62|2359.74|0
1646142900000|2022-03-01 13:55:00|2369.21|2366.33|2363.94|2361.06|2371.06|2368.18|2363.94|2361.06|0
1646143200000|2022-03-01 14:00:00|2364.43|2361.55|2360.75|2357.87|2365.41|2362.53|2360.01|2357.13|0
1646143500000|2022-03-01 14:05:00|2360.99|2358.11|2361.97|2359.09|2364.43|2361.55|2360.62|2357.74|0
1646143800000|2022-03-01 14:10:00|2361.73|2358.85|2360.01|2357.13|2362.22|2359.34|2358.78|2355.9|0
1646144100000|2022-03-01 14:15:00|2360.37|2357.49|2359.03|2356.15|2363.07|2360.19|2359.03|2356.15|0
1646144400000|2022-03-01 14:20:00|2359.52|2356.64|2361.48|2358.6|2362.71|2359.83|2359.03|2356.15|0
1646144700000|2022-03-01 14:25:00|2361.73|2358.85|2359.27|2356.39|2367.13|2364.25|2359.27|2356.39|0
1646145000000|2022-03-01 14:30:00|2359.51|2356.63|2371.05|2368.17|2371.05|2368.17|2359.51|2356.63|0
1646145300000|2022-03-01 14:35:00|2372.04|2369.16|2375.23|2372.35|2379.9|2377.02|2370.68|2367.8|0
1646145600000|2022-03-01 14:40:00|2375.84|2372.96|2366.63|2363.75|2376.46|2373.58|2364.91|2362.03|0
1646145900000|2022-03-01 14:45:00|2368.84|2365.96|2373.3|2370.42|2373.3|2370.42|2361.72|2358.84|0
1646146200000|2022-03-01 14:50:00|2373.54|2370.66|2359.42|2356.54|2374.77|2371.89|2353.91|2351.03|0
1646146500000|2022-03-01 14:55:00|2361.27|2358.39|2356.23|2353.35|2363.72|2360.84|2354.4|2351.52|0
1646146800000|2022-03-01 15:00:00|2360.16|2357.28|2355.62|2352.74|2369.98|2367.1|2351.94|2349.06|0
1646147100000|2022-03-01 15:05:00|2355.38|2352.5|2352.68|2349.8|2361.02|2358.14|2350.96|2348.08|0
1646147400000|2022-03-01 15:10:00|2351.21|2348.33|2347.77|2344.89|2351.21|2348.33|2343.84|2340.96|0
1646147700000|2022-03-01 15:15:00|2346.79|2343.91|2357.04|2354.16|2360.53|2357.65|2346.79|2343.91|0
1646148000000|2022-03-01 15:20:00|2358.27|2355.39|2355.68|2352.8|2365.14|2362.26|2353.11|2350.23|0
1646148300000|2022-03-01 15:25:00|2356.3|2353.42|2355.93|2353.05|2360.48|2357.6|2350.77|2347.89|0
1646148600000|2022-03-01 15:30:00|2356.79|2353.91|2349.67|2346.79|2360.84|2357.96|2348.94|2346.06|0
1646148900000|2022-03-01 15:35:00|2350.16|2347.28|2346.73|2343.85|2354.58|2351.7|2346.73|2343.85|0
1646149200000|2022-03-01 15:40:00|2346.48|2343.6|2334.93|2332.05|2346.97|2344.09|2334.93|2332.05|0
1646149500000|2022-03-01 15:45:00|2335.17|2332.29|2338.85|2335.97|2339.83|2336.95|2332.72|2329.84|0
1646149800000|2022-03-01 15:50:00|2339.1|2336.22|2341.55|2338.67|2344.49|2341.61|2336.89|2334.01|0
1646150100000|2022-03-01 15:55:00|2342.29|2339.41|2336.64|2333.76|2342.29|2339.41|2334.19|2331.31|0
1646150400000|2022-03-01 16:00:00|2335.04|2332.16|2345.49|2342.61|2348.07|2345.19|2334.19|2331.31|0
1646150700000|2022-03-01 16:05:00|2345.62|2342.74|2340.46|2337.58|2347.09|2344.21|2338.99|2336.11|0
1646151000000|2022-03-01 16:10:00|2340.58|2337.7|2348.56|2345.68|2349.79|2346.91|2340.22|2337.34|0
1646151300000|2022-03-01 16:15:00|2348.81|2345.93|2339.73|2336.85|2350.03|2347.15|2338.99|2336.11|0
1646151600000|2022-03-01 16:20:00|2338.99|2336.11|2344.89|2342.01|2347.83|2344.95|2338.37|2335.49|0
1646151900000|2022-03-01 16:25:00|2344.4|2341.52|2338.75|2335.87|2345.13|2342.25|2335.81|2332.93|0
1646152200000|2022-03-01 16:30:00|2339|2336.12|2322.53|2319.65|2339|2336.12|2321.8|2318.92|0
1646152500000|2022-03-01 16:35:00|2322.78|2319.9|2320.81|2317.93|2324.49|2321.61|2319.1|2316.22|0
1646152800000|2022-03-01 16:40:00|2321.91|2319.03|2320.57|2317.69|2324.25|2321.37|2318.12|2315.24|0
1646153100000|2022-03-01 16:45:00|2320.93|2318.05|2311.74|2308.86|2320.93|2318.05|2307.33|2304.45|0
1646153400000|2022-03-01 16:50:00|2312.72|2309.84|2309.62|2306.74|2313.54|2310.66|2306.89|2304.01|0
1646153700000|2022-03-01 16:55:00|2309.98|2307.1|2308.15|2305.27|2309.98|2307.1|2302.76|2299.88|0
1646154000000|2022-03-01 17:00:00|2307.91|2305.03|2303.25|2300.37|2308.64|2305.76|2302.76|2299.88|0
1646154300000|2022-03-01 17:05:00|2303.74|2300.86|2300.9|2297.78|2306.43|2303.55|2300.17|2297.05|0
1646154600000|2022-03-01 17:10:00|2300.17|2297.05|2308.56|2305.44|2308.92|2305.8|2296.25|2293.13|0
1646154900000|2022-03-01 17:15:00|2308.19|2305.07|2314.22|2311.1|2316.68|2313.56|2304.39|2301.27|0
1646155200000|2022-03-01 17:20:00|2314.47|2311.35|2311.04|2307.92|2315.08|2311.96|2308.46|2305.34|0
1646155500000|2022-03-01 17:25:00|2311.28|2308.16|2314.37|2311.25|2316.34|2313.22|2308.98|2305.86|0
1646155800000|2022-03-01 17:30:00|2313.15|2310.03|2316.45|2313.33|2320.01|2316.89|2310.94|2307.82|0
1646156100000|2022-03-01 17:35:00|2316.58|2313.46|2312.23|2309.11|2317.56|2314.44|2311.38|2308.26|0
1646156400000|2022-03-01 17:40:00|2312.47|2309.35|2319.95|2316.83|2319.95|2316.83|2312.47|2309.35|0
1646156700000|2022-03-01 17:45:00|2320.44|2317.32|2322.28|2319.16|2325.35|2322.23|2315.54|2312.42|0
1646157000000|2022-03-01 17:50:00|2322.16|2319.04|2321.05|2317.93|2325.96|2322.84|2319.22|2316.1|0
1646157300000|2022-03-01 17:55:00|2321.67|2318.55|2323.88|2320.76|2325.35|2322.23|2318.24|2315.12|0
1646157600000|2022-03-01 18:00:00|2323.14|2320.02|2324.91|2321.79|2329.27|2326.15|2321.18|2318.06|0
1646157900000|2022-03-01 18:05:00|2324.17|2321.05|2319.02|2315.9|2325.64|2322.52|2315.1|2311.98|0
1646158200000|2022-03-01 18:10:00|2318.53|2315.41|2309.71|2306.59|2319.27|2316.15|2307.63|2304.51|0
1646158500000|2022-03-01 18:15:00|2309.83|2306.71|2307.66|2304.54|2310.94|2307.82|2306.53|2303.41|0
1646158800000|2022-03-01 18:20:00|2307.42|2304.3|2303.25|2300.13|2310.85|2307.73|2303.25|2300.13|0
1646159100000|2022-03-01 18:25:00|2302.52|2299.4|2294.27|2291.15|2302.76|2299.64|2294.27|2291.15|0
1646159400000|2022-03-01 18:30:00|2294.39|2291.27|2296.47|2293.35|2300.26|2297.14|2293.04|2289.92|0
1646159700000|2022-03-01 18:35:00|2295|2291.88|2303.2|2300.08|2303.57|2300.45|2293.78|2290.66|0
1646160000000|2022-03-01 18:40:00|2302.84|2299.72|2299.65|2296.53|2304.06|2300.94|2297.57|2294.45|0
1646160300000|2022-03-01 18:45:00|2299.41|2296.29|2297.69|2294.57|2305.53|2302.41|2294.51|2291.39|0
1646160600000|2022-03-01 18:50:00|2298.05|2294.93|2302.01|2298.89|2302.99|2299.87|2296.78|2293.66|0
1646160900000|2022-03-01 18:55:00|2301.52|2298.4|2302.26|2299.14|2305.93|2302.81|2299.07|2295.95|0
1646161200000|2022-03-01 19:00:00|2302.5|2299.38|2300.62|2297.5|2303.48|2300.36|2294.67|2291.55|0
1646161500000|2022-03-01 19:05:00|2300.86|2297.74|2298.94|2295.82|2304.05|2300.93|2297.52|2294.4|0
1646161800000|2022-03-01 19:10:00|2298.45|2295.33|2297.23|2294.11|2299.68|2296.56|2293.8|2290.68|0
1646162100000|2022-03-01 19:15:00|2297.35|2294.23|2303.59|2300.47|2304.57|2301.45|2290.74|2287.62|0
1646162400000|2022-03-01 19:20:00|2304.33|2301.21|2313.07|2309.95|2314.86|2311.74|2301.88|2298.76|0
1646162700000|2022-03-01 19:25:00|2313.31|2310.19|2314.54|2311.42|2316.5|2313.38|2311.11|2307.99|0
1646163000000|2022-03-01 19:30:00|2314.29|2311.17|2311.84|2308.72|2315.27|2312.15|2309.64|2306.52|0
1646163300000|2022-03-01 19:35:00|2312.57|2309.45|2322.13|2319.01|2322.62|2319.5|2311.35|2308.23|0
1646163600000|2022-03-01 19:40:00|2321.15|2318.03|2322.86|2319.74|2323.6|2320.48|2318.94|2315.82|0
1646163900000|2022-03-01 19:45:00|2322.13|2319.01|2315.76|2312.64|2322.62|2319.5|2314.04|2310.92|0
1646164200000|2022-03-01 19:50:00|2315.02|2311.9|2307.67|2304.55|2315.76|2312.64|2307.43|2304.31|0
1646164500000|2022-03-01 19:55:00|2307.92|2304.8|2307.43|2304.31|2310.48|2307.36|2304.73|2301.61|0
1646164800000|2022-03-01 20:00:00|2307.67|2304.55|2322.37|2319.25|2322.86|2319.74|2305.47|2302.35|0
1646165100000|2022-03-01 20:05:00|2324.45|2321.33|2327.71|2324.59|2331.93|2328.81|2324.45|2321.33|0
1646165400000|2022-03-01 20:10:00|2328.2|2325.08|2322.32|2319.2|2329.43|2326.31|2318.65|2315.53|0
1646165700000|2022-03-01 20:15:00|2323.3|2320.18|2312.77|2309.65|2323.3|2320.18|2311.91|2308.79|0
1646166000000|2022-03-01 20:20:00|2313.02|2309.9|2313.5|2310.38|2314.73|2311.61|2309.1|2305.98|0
1646166300000|2022-03-01 20:25:00|2313.01|2309.89|2305.82|2302.7|2313.75|2310.63|2305.82|2302.7|0
1646166600000|2022-03-01 20:30:00|2304.6|2301.48|2307.43|2304.31|2309.14|2306.02|2298.48|2295.36|0
1646166900000|2022-03-01 20:35:00|2306.45|2303.33|2306.69|2303.57|2309.14|2306.02|2302.78|2299.66|0
1646167200000|2022-03-01 20:40:00|2306.2|2303.08|2298.37|2295.25|2311.1|2307.98|2297.88|2294.76|0
1646167500000|2022-03-01 20:45:00|2298.86|2295.74|2289.06|2285.94|2299.1|2295.98|2289.06|2285.94|0
1646167800000|2022-03-01 20:50:00|2287.47|2284.35|2305.38|2302.26|2305.38|2302.26|2284.17|2281.05|0
1646168100000|2022-03-01 20:55:00|2304.64|2301.52|2308.56|2305.44|2313.82|2310.7|2299.5|2296.38|0
1646168400000|2022-03-01 21:00:00|2311.01|2307.89|2317.87|2314.75|2318.85|2315.73|2311.01|2307.89|0
1646168700000|2022-03-01 21:05:00|2318.36|2315.24|2317.9|2314.78|2320.32|2317.2|2316.92|2313.8|0
1646169000000|2022-03-01 21:10:00|2317.65|2314.53|2320.77|2317.65|2322.86|2319.74|2317.22|2314.1|0
1646169300000|2022-03-01 21:15:00|2321.65|2318.01|2320.42|2316.78|2321.76|2318.12|2319.07|2315.43|0
1646169600000|2022-03-01 21:20:00|2320.54|2316.9|2318.95|2315.31|2321.89|2318.25|2318.46|2314.82|0
1646169900000|2022-03-01 21:25:00|2319.07|2315.43|2319.8|2316.16|2322.38|2318.74|2319.07|2315.43|0
1646170200000|2022-03-01 21:30:00|2319.93|2316.29|2318.82|2315.18|2322.01|2318.37|2318.82|2315.18|0
1646170500000|2022-03-01 21:35:00|2318.95|2315.31|2318.58|2314.94|2321.76|2318.12|2317.97|2314.33|0
1646170800000|2022-03-01 21:40:00|2318.46|2314.82|2316.61|2312.97|2318.46|2314.82|2316.01|2312.37|0
1646171100000|2022-03-01 21:45:00|2317.1|2313.46|2317.35|2313.71|2318.08|2314.44|2316.01|2312.37|0
1646171400000|2022-03-01 21:50:00|2317.48|2313.84|2318.57|2314.93|2319.68|2316.04|2317.23|2313.59|0
1646171700000|2022-03-01 21:55:00|2318.7|2315.06|2318.33|2314.69|2320.17|2316.53|2317.23|2313.59|0
1646172000000|2022-03-01 22:00:00|2319.3|2315.66|2317.97|2314.33|2320.19|2316.55|2317.97|2314.33|0
1646172300000|2022-03-01 22:05:00|2317.69|2314.05|2316.51|2312.87|2317.97|2314.33|2315.62|2311.98|0
1646172600000|2022-03-01 22:10:00|2316.48|2312.84|2315.94|2312.3|2316.48|2312.84|2315.38|2311.74|0
1646172900000|2022-03-01 22:15:00|2316.27|2312.63|2316.12|2312.48|2316.31|2312.67|2316.12|2312.48|0
1646173200000|2022-03-01 22:20:00|2316.27|2312.63|2315.7|2312.06|2316.44|2312.8|2315.62|2311.98|0
1646173500000|2022-03-01 22:25:00|2315.73|2312.09|2315.7|2312.06|2315.73|2312.09|2315.62|2311.98|0
1646173800000|2022-03-01 22:30:00|2315.33|2311.69|2315.26|2311.62|2315.44|2311.8|2315.26|2311.62|0
1646174100000|2022-03-01 22:35:00|2315.16|2311.52|2315.48|2311.84|2315.59|2311.95|2315.05|2311.41|0
1646174400000|2022-03-01 22:40:00|2315.41|2311.77|2315.66|2312.02|2315.8|2312.16|2315.37|2311.73|0
1646174700000|2022-03-01 22:45:00|2315.8|2312.16|2316.26|2312.62|2317.22|2313.58|2315.55|2311.91|0
1646175000000|2022-03-01 22:50:00|2316.79|2313.15|2316.94|2313.3|2317.37|2313.73|2316.79|2313.15|0
1646175300000|2022-03-01 22:55:00|2317.05|2313.41|2315.96|2312.32|2317.05|2313.41|2315.33|2311.69|0
1646175600000|2022-03-01 23:00:00|2318.56|2314.92|2314.4|2310.76|2318.56|2314.92|2314.04|2310.4|0
1646175900000|2022-03-01 23:05:00|2314.64|2311|2315.01|2311.37|2318.56|2314.92|2314.52|2310.88|0
1646176200000|2022-03-01 23:10:00|2315.38|2311.74|2316.73|2313.09|2316.73|2313.09|2313.3|2309.66|0
1646176500000|2022-03-01 23:15:00|2316.6|2312.96|2316.11|2312.47|2317.46|2313.82|2314.77|2311.13|0
1646176800000|2022-03-01 23:20:00|2316.97|2313.33|2316.24|2312.6|2319.05|2315.41|2315.75|2312.11|0
1646177100000|2022-03-01 23:25:00|2316.11|2312.47|2315.86|2312.22|2317.71|2314.07|2314.52|2310.88|0
1646177400000|2022-03-01 23:30:00|2316.11|2312.47|2322.23|2318.59|2322.23|2318.59|2316.11|2312.47|0
1646177700000|2022-03-01 23:35:00|2322.48|2318.84|2322.48|2318.84|2324.68|2321.04|2321.25|2317.61|0
1646178000000|2022-03-01 23:40:00|2322.36|2318.72|2321.25|2317.61|2322.72|2319.08|2319.66|2316.02|0
1646178300000|2022-03-01 23:45:00|2321.5|2317.86|2319.66|2316.02|2321.87|2318.23|2319.54|2315.9|0
1646178600000|2022-03-01 23:50:00|2319.42|2315.78|2320.76|2317.12|2321.13|2317.49|2318.93|2315.29|0
1646178900000|2022-03-01 23:55:00|2321.25|2317.61|2325.05|2321.41|2325.3|2321.66|2321.13|2317.49|0
1646179200000|2022-03-02 00:00:00|2324.68|2321.04|2323.45|2319.81|2325.41|2321.77|2321.38|2317.74|0
1646179500000|2022-03-02 00:05:00|2323.34|2319.7|2325.54|2321.9|2326.77|2323.13|2323.34|2319.7|0
1646179800000|2022-03-02 00:10:00|2325.3|2321.66|2325.54|2321.9|2325.78|2322.14|2323.82|2320.18|0
1646180100000|2022-03-02 00:15:00|2325.41|2321.77|2329.21|2325.57|2330.69|2327.05|2324.68|2321.04|0
1646180400000|2022-03-02 00:20:00|2329.09|2325.45|2328.23|2324.59|2329.7|2326.06|2327.25|2323.61|0
1646180700000|2022-03-02 00:25:00|2328.72|2325.08|2327.74|2324.1|2329.46|2325.82|2327.25|2323.61|0
1646181000000|2022-03-02 00:30:00|2327.5|2323.86|2323.33|2319.69|2328.23|2324.59|2322.71|2319.07|0
1646181300000|2022-03-02 00:35:00|2322.96|2319.32|2322.11|2318.47|2324.56|2320.92|2321.37|2317.73|0
1646181600000|2022-03-02 00:40:00|2322.22|2318.58|2324.18|2320.54|2325.16|2321.52|2321.37|2317.73|0
1646181900000|2022-03-02 00:45:00|2324.06|2320.42|2324.8|2321.16|2327.5|2323.86|2323.94|2320.3|0
1646182200000|2022-03-02 00:50:00|2325.04|2321.4|2326.27|2322.63|2327.25|2323.61|2323.82|2320.18|0
1646182500000|2022-03-02 00:55:00|2326.14|2322.5|2326.51|2322.87|2327.12|2323.48|2325.53|2321.89|0
1646182800000|2022-03-02 01:00:00|2326.76|2323.12|2324.8|2321.16|2330.43|2326.79|2324.67|2321.03|0
1646183100000|2022-03-02 01:05:00|2324.55|2320.91|2323.08|2319.44|2327.74|2324.1|2321.48|2317.84|0
1646183400000|2022-03-02 01:10:00|2323.44|2319.8|2324.67|2321.03|2326.02|2322.38|2321.86|2318.22|0
1646183700000|2022-03-02 01:15:00|2324.42|2320.78|2323.2|2319.56|2326.51|2322.87|2322.34|2318.7|0
1646184000000|2022-03-02 01:20:00|2323.08|2319.44|2320.63|2316.99|2326.02|2322.38|2319.89|2316.25|0
1646184300000|2022-03-02 01:25:00|2320.38|2316.74|2321.73|2318.09|2322.22|2318.58|2319.28|2315.64|0
1646184600000|2022-03-02 01:30:00|2321.12|2317.48|2328.71|2325.07|2328.96|2325.32|2320.63|2316.99|0
1646184900000|2022-03-02 01:35:00|2328.83|2325.19|2325.77|2322.13|2329.69|2326.05|2325.77|2322.13|0
1646185200000|2022-03-02 01:40:00|2325.89|2322.25|2320.87|2317.23|2327|2323.36|2320.25|2316.61|0
1646185500000|2022-03-02 01:45:00|2320.74|2317.1|2321.72|2318.08|2324.06|2320.42|2319.64|2316|0
1646185800000|2022-03-02 01:50:00|2321.6|2317.96|2317.68|2314.04|2322.34|2318.7|2316.7|2313.06|0
1646186100000|2022-03-02 01:55:00|2317.56|2313.92|2320.13|2316.49|2320.74|2317.1|2317.19|2313.55|0
1646186400000|2022-03-02 02:00:00|2319.89|2316.25|2315.48|2311.84|2320.13|2316.49|2314.5|2310.86|0
1646186700000|2022-03-02 02:05:00|2315.6|2311.96|2316.95|2313.31|2318.17|2314.53|2315.48|2311.84|0
1646187000000|2022-03-02 02:10:00|2317.31|2313.67|2315.48|2311.84|2319.15|2315.51|2314.5|2310.86|0
1646187300000|2022-03-02 02:15:00|2315.59|2311.95|2314.61|2310.97|2315.72|2312.08|2309.6|2305.96|0
1646187600000|2022-03-02 02:20:00|2314.01|2310.37|2314.49|2310.85|2319.15|2315.51|2314|2310.36|0
1646187900000|2022-03-02 02:25:00|2314.74|2311.1|2317.19|2313.55|2317.68|2314.04|2314|2310.36|0
1646188200000|2022-03-02 02:30:00|2317.06|2313.42|2317.92|2314.28|2319.51|2315.87|2315.23|2311.59|0
1646188500000|2022-03-02 02:35:00|2318.17|2314.53|2319.39|2315.75|2321.11|2317.47|2317.31|2313.67|0
1646188800000|2022-03-02 02:40:00|2319.15|2315.51|2311.67|2308.03|2319.64|2316|2310.82|2307.18|0
1646189100000|2022-03-02 02:45:00|2311.55|2307.91|2312.29|2308.65|2314.98|2311.34|2311.31|2307.67|0
1646189400000|2022-03-02 02:50:00|2313.14|2309.5|2315.23|2311.59|2315.96|2312.32|2313.02|2309.38|0
1646189700000|2022-03-02 02:55:00|2315.47|2311.83|2318.9|2315.26|2320.12|2316.48|2314.25|2310.61|0
1646190000000|2022-03-02 03:00:00|2318.77|2315.13|2322.82|2319.18|2323.55|2319.91|2318.77|2315.13|0
1646190300000|2022-03-02 03:05:00|2322.94|2319.3|2322.33|2318.69|2323.31|2319.67|2321.1|2317.46|0
1646190600000|2022-03-02 03:10:00|2322.2|2318.56|2325.27|2321.63|2326.12|2322.48|2321.1|2317.46|0
1646190900000|2022-03-02 03:15:00|2325.02|2321.38|2322.93|2319.29|2325.51|2321.87|2321.95|2318.31|0
1646191200000|2022-03-02 03:20:00|2323.06|2319.42|2319.88|2316.24|2323.31|2319.67|2318.16|2314.52|0
1646191500000|2022-03-02 03:25:00|2320.12|2316.48|2317.67|2314.03|2320.86|2317.22|2317.05|2313.41|0
1646191800000|2022-03-02 03:30:00|2317.91|2314.27|2317.91|2314.27|2319.26|2315.62|2316.93|2313.29|0
1646192100000|2022-03-02 03:35:00|2318.28|2314.64|2318.77|2315.13|2319.38|2315.74|2315.22|2311.58|0
1646192400000|2022-03-02 03:40:00|2318.65|2315.01|2317.3|2313.66|2318.89|2315.25|2317.05|2313.41|0
1646192700000|2022-03-02 03:45:00|2317.42|2313.78|2321.34|2317.7|2322.19|2318.55|2316.8|2313.16|0
1646193000000|2022-03-02 03:50:00|2321.1|2317.46|2321.34|2317.7|2322.32|2318.68|2320.72|2317.08|0
1646193300000|2022-03-02 03:55:00|2321.83|2318.19|2321.83|2318.19|2322.57|2318.93|2321.34|2317.7|0
1646193600000|2022-03-02 04:00:00|2322.57|2318.93|2321.43|2317.79|2322.81|2319.17|2320.45|2316.81|0
1646193900000|2022-03-02 04:05:00|2321.3|2317.66|2319.34|2315.7|2321.3|2317.66|2317.27|2313.63|0
1646194200000|2022-03-02 04:10:00|2319.47|2315.83|2319.47|2315.83|2321.19|2317.55|2318.85|2315.21|0
1646194500000|2022-03-02 04:15:00|2320.21|2316.57|2322.04|2318.4|2323.15|2319.51|2320.21|2316.57|0
1646194800000|2022-03-02 04:20:00|2322.41|2318.77|2319.71|2316.07|2322.41|2318.77|2319.71|2316.07|0
1646195100000|2022-03-02 04:25:00|2319.59|2315.95|2320.2|2316.56|2320.45|2316.81|2318.85|2315.21|0
1646195400000|2022-03-02 04:30:00|2320.45|2316.81|2320.45|2316.81|2321.67|2318.03|2319.71|2316.07|0
1646195700000|2022-03-02 04:35:00|2319.96|2316.32|2322.16|2318.52|2323.51|2319.87|2319.47|2315.83|0
1646196000000|2022-03-02 04:40:00|2322.41|2318.77|2321.67|2318.03|2323.14|2319.5|2321.67|2318.03|0
1646196300000|2022-03-02 04:45:00|2321.92|2318.28|2322.9|2319.26|2323.39|2319.75|2321.43|2317.79|0
1646196600000|2022-03-02 04:50:00|2323.01|2319.37|2325.35|2321.71|2326.82|2323.18|2323.01|2319.37|0
1646196900000|2022-03-02 04:55:00|2325.22|2321.58|2326.82|2323.18|2327.06|2323.42|2324.86|2321.22|0
1646197200000|2022-03-02 05:00:00|2326.93|2323.29|2325.71|2322.07|2326.93|2323.29|2324.97|2321.33|0
1646197500000|2022-03-02 05:05:00|2326.2|2322.56|2326.32|2322.68|2327.3|2323.66|2325.34|2321.7|0
1646197800000|2022-03-02 05:10:00|2326.57|2322.93|2325.83|2322.19|2327.06|2323.42|2325.59|2321.95|0
1646198100000|2022-03-02 05:15:00|2325.95|2322.31|2331.71|2328.07|2332.94|2329.3|2324.97|2321.33|0
1646198400000|2022-03-02 05:20:00|2331.47|2327.83|2328.77|2325.13|2331.47|2327.83|2328.77|2325.13|0
1646198700000|2022-03-02 05:25:00|2328.64|2325|2331.47|2327.83|2331.71|2328.07|2328.64|2325|0
1646199000000|2022-03-02 05:30:00|2331.22|2327.58|2330.49|2326.85|2333.18|2329.54|2330.11|2326.47|0
1646199300000|2022-03-02 05:35:00|2330.6|2326.96|2330.6|2326.96|2331.22|2327.58|2329.38|2325.74|0
1646199600000|2022-03-02 05:40:00|2330.73|2327.09|2328.52|2324.88|2331.58|2327.94|2327.66|2324.02|0
1646199900000|2022-03-02 05:45:00|2328.64|2325|2329.01|2325.37|2330.73|2327.09|2328.4|2324.76|0
1646200200000|2022-03-02 05:50:00|2329.26|2325.62|2330.85|2327.21|2331.46|2327.82|2328.77|2325.13|0
1646200500000|2022-03-02 05:55:00|2330.73|2327.09|2326.81|2323.17|2331.09|2327.45|2326.81|2323.17|0
1646200800000|2022-03-02 06:00:00|2327.17|2323.53|2323.86|2320.22|2328.52|2324.88|2323.86|2320.22|0
1646201100000|2022-03-02 06:05:00|2324.11|2320.47|2325.09|2321.45|2326.92|2323.28|2324.11|2320.47|0
1646201400000|2022-03-02 06:10:00|2325.33|2321.69|2325.58|2321.94|2327.78|2324.14|2324.11|2320.47|0
1646201700000|2022-03-02 06:15:00|2325.7|2322.06|2327.29|2323.65|2328.88|2325.24|2324.84|2321.2|0
1646202000000|2022-03-02 06:20:00|2327.54|2323.9|2321.17|2317.53|2327.66|2324.02|2321.17|2317.53|0
1646202300000|2022-03-02 06:25:00|2321.41|2317.77|2321.28|2317.64|2322.75|2319.11|2320.55|2316.91|0
1646202600000|2022-03-02 06:30:00|2321.04|2317.4|2323|2319.36|2323.24|2319.6|2321.04|2317.4|0
1646202900000|2022-03-02 06:35:00|2323.12|2319.48|2322.14|2318.5|2323.73|2320.09|2320.92|2317.28|0
1646203200000|2022-03-02 06:40:00|2322.63|2318.99|2320.67|2317.03|2322.75|2319.11|2318.71|2315.07|0
1646203500000|2022-03-02 06:45:00|2320.55|2316.91|2317.49|2313.85|2320.79|2317.15|2316.75|2313.11|0
1646203800000|2022-03-02 06:50:00|2317.73|2314.09|2314.3|2310.66|2318.83|2315.19|2313.19|2309.55|0
1646204100000|2022-03-02 06:55:00|2313.93|2310.29|2312.7|2309.06|2314.3|2310.66|2309.4|2305.76|0
1646204400000|2022-03-02 07:00:00|2312.83|2309.19|2301.19|2297.55|2315.03|2311.39|2300.58|2296.94|0
1646204700000|2022-03-02 07:05:00|2301.32|2297.68|2296.73|2293.09|2303.34|2299.7|2295.26|2291.62|0
1646205000000|2022-03-02 07:10:00|2297.22|2293.58|2293.06|2289.42|2300.89|2297.25|2293.06|2289.42|0
1646205300000|2022-03-02 07:15:00|2292.81|2289.17|2289.14|2285.5|2296.36|2292.72|2288.16|2284.52|0
1646205600000|2022-03-02 07:20:00|2289.26|2285.62|2289.75|2286.11|2292.57|2288.93|2287.43|2283.79|0
1646205900000|2022-03-02 07:25:00|2289.87|2286.23|2295.13|2291.49|2296.48|2292.84|2289.14|2285.5|0
1646206200000|2022-03-02 07:30:00|2294.89|2291.25|2303.09|2299.45|2303.45|2299.81|2294.89|2291.25|0
1646206500000|2022-03-02 07:35:00|2302.6|2298.96|2301.38|2297.74|2303.09|2299.45|2299.17|2295.53|0
1646206800000|2022-03-02 07:40:00|2301.25|2297.61|2301.87|2298.23|2302.72|2299.08|2299.17|2295.53|0
1646207100000|2022-03-02 07:45:00|2302.36|2298.72|2301.87|2298.23|2303.7|2300.06|2296.48|2292.84|0
1646207400000|2022-03-02 07:50:00|2301.38|2297.74|2298.68|2295.04|2303.33|2299.69|2294.15|2290.51|0
1646207700000|2022-03-02 07:55:00|2298.44|2294.8|2302.11|2298.47|2302.72|2299.08|2296.97|2293.33|0
1646208000000|2022-03-02 08:00:00|2304.43|2300.79|2304.07|2300.43|2310.43|2306.79|2302.35|2298.71|0
1646208300000|2022-03-02 08:05:00|2305.28|2302.16|2296.22|2293.1|2305.28|2302.16|2294.13|2291.01|0
1646208600000|2022-03-02 08:10:00|2296.33|2293.21|2305.15|2302.03|2307.72|2304.6|2296.09|2292.97|0
1646208900000|2022-03-02 08:15:00|2305.27|2302.15|2316.78|2313.66|2316.78|2313.66|2304.41|2301.29|0
1646209200000|2022-03-02 08:20:00|2316.29|2313.17|2323.49|2320.37|2323.98|2320.86|2313.94|2310.82|0
1646209500000|2022-03-02 08:25:00|2324.47|2321.35|2319.57|2316.45|2324.47|2321.35|2319.57|2316.45|0
1646209800000|2022-03-02 08:30:00|2319.81|2316.69|2319.69|2316.57|2322.75|2319.63|2317.85|2314.73|0
1646210100000|2022-03-02 08:35:00|2320.06|2316.94|2317.85|2314.73|2322.51|2319.39|2314.67|2311.55|0
1646210400000|2022-03-02 08:40:00|2318.46|2315.34|2310.75|2307.63|2320.79|2317.67|2309.64|2306.52|0
1646210700000|2022-03-02 08:45:00|2310.87|2307.75|2310.26|2307.14|2313.31|2310.19|2307.07|2303.95|0
1646211000000|2022-03-02 08:50:00|2310.5|2307.38|2304.74|2301.62|2313.69|2310.57|2303.4|2300.28|0
1646211300000|2022-03-02 08:55:00|2304.62|2301.5|2304.62|2301.5|2307.56|2304.44|2302.42|2299.3|0
1646211600000|2022-03-02 09:00:00|2304.74|2301.62|2302.85|2299.73|2305.6|2302.48|2299.6|2296.48|0
1646211900000|2022-03-02 09:05:00|2302.49|2299.37|2312.03|2308.91|2312.52|2309.4|2302.49|2299.37|0
1646212200000|2022-03-02 09:10:00|2311.91|2308.79|2315.82|2312.7|2318.4|2315.28|2311.91|2308.79|0
1646212500000|2022-03-02 09:15:00|2316.44|2313.32|2316.56|2313.44|2319.38|2316.26|2315.71|2312.59|0
1646212800000|2022-03-02 09:20:00|2316.2|2313.08|2309.67|2306.55|2316.8|2313.68|2308.81|2305.69|0
1646213100000|2022-03-02 09:25:00|2309.54|2306.42|2312.48|2309.36|2312.48|2309.36|2307.47|2304.35|0
1646213400000|2022-03-02 09:30:00|2313.1|2309.98|2329.39|2326.27|2338.95|2335.83|2310.16|2307.04|0
1646213700000|2022-03-02 09:35:00|2327.92|2324.8|2328.91|2325.79|2331.25|2328.13|2323.65|2320.53|0
1646214000000|2022-03-02 09:40:00|2329.78|2326.66|2331.74|2328.62|2332.72|2329.6|2328.55|2325.43|0
1646214300000|2022-03-02 09:45:00|2330.76|2327.64|2342.87|2339.75|2344.83|2341.71|2330.24|2327.12|0
1646214600000|2022-03-02 09:50:00|2343.36|2340.24|2340.91|2337.79|2347.15|2344.03|2338.7|2335.58|0
1646214900000|2022-03-02 09:55:00|2340.53|2337.41|2340.92|2337.8|2342.13|2339.01|2339.68|2336.56|0
1646215200000|2022-03-02 10:00:00|2341.04|2337.92|2337.36|2334.24|2341.66|2338.54|2337.36|2334.24|0
1646215500000|2022-03-02 10:05:00|2338.1|2334.98|2340.19|2337.07|2340.19|2337.07|2336.27|2333.15|0
1646215800000|2022-03-02 10:10:00|2340.06|2336.94|2341.17|2338.05|2341.77|2338.65|2337.61|2334.49|0
1646216100000|2022-03-02 10:15:00|2341.41|2338.29|2345.7|2342.58|2349.38|2346.26|2340.92|2337.8|0
1646216400000|2022-03-02 10:20:00|2345.33|2342.21|2344.62|2341.5|2346.81|2343.69|2343.51|2340.39|0
1646216700000|2022-03-02 10:25:00|2344.37|2341.25|2342.28|2339.16|2345.85|2342.73|2341.3|2338.18|0
1646217000000|2022-03-02 10:30:00|2342.41|2339.29|2339.47|2336.35|2342.41|2339.29|2337.75|2334.63|0
1646217300000|2022-03-02 10:35:00|2339.34|2336.22|2340.08|2336.96|2341.43|2338.31|2336.77|2333.65|0
1646217600000|2022-03-02 10:40:00|2340.2|2337.08|2339.22|2336.1|2343.39|2340.27|2336.89|2333.77|0
1646217900000|2022-03-02 10:45:00|2338.85|2335.73|2335.05|2331.93|2340.32|2337.2|2334.81|2331.69|0
1646218200000|2022-03-02 10:50:00|2334.93|2331.81|2332.6|2329.48|2335.79|2332.67|2330.76|2327.64|0
1646218500000|2022-03-02 10:55:00|2332.85|2329.73|2335.54|2332.42|2336.28|2333.16|2332.85|2329.73|0
1646218800000|2022-03-02 11:00:00|2335.66|2332.54|2333.94|2330.82|2337.5|2334.38|2333.58|2330.46|0
1646219100000|2022-03-02 11:05:00|2333.33|2330.21|2336.03|2332.91|2337.37|2334.25|2330.88|2327.76|0
1646219400000|2022-03-02 11:10:00|2336.15|2333.03|2337.86|2334.74|2340.07|2336.95|2335.05|2331.93|0
1646219700000|2022-03-02 11:15:00|2338.35|2335.23|2334.43|2331.31|2338.35|2335.23|2332.84|2329.72|0
1646220000000|2022-03-02 11:20:00|2334.8|2331.68|2335.41|2332.29|2335.66|2332.54|2332.71|2329.59|0
1646220300000|2022-03-02 11:25:00|2335.66|2332.54|2341.91|2338.79|2342.89|2339.77|2334.56|2331.44|0
1646220600000|2022-03-02 11:30:00|2341.78|2338.66|2343.5|2340.38|2346.57|2343.45|2340.31|2337.19|0
1646220900000|2022-03-02 11:35:00|2344.48|2341.36|2341.29|2338.17|2345.59|2342.47|2340.8|2337.68|0
1646221200000|2022-03-02 11:40:00|2341.18|2338.06|2339.46|2336.34|2341.91|2338.79|2336.52|2333.4|0
1646221500000|2022-03-02 11:45:00|2340.19|2337.07|2338.35|2335.23|2341.66|2338.54|2337.99|2334.87|0
1646221800000|2022-03-02 11:50:00|2337.99|2334.87|2339.46|2336.34|2340.68|2337.56|2336.51|2333.39|0
1646222100000|2022-03-02 11:55:00|2339.7|2336.58|2339.57|2336.45|2341.05|2337.93|2339.08|2335.96|0
1646222400000|2022-03-02 12:00:00|2339.95|2336.83|2340.93|2337.81|2341.66|2338.54|2336.76|2333.64|0
1646222700000|2022-03-02 12:05:00|2341.29|2338.17|2338.96|2335.84|2341.91|2338.79|2338.35|2335.23|0
1646223000000|2022-03-02 12:10:00|2339.45|2336.33|2344.48|2341.36|2345.09|2341.97|2339.45|2336.33|0
1646223300000|2022-03-02 12:15:00|2344.72|2341.6|2341.66|2338.54|2346.81|2343.69|2341.29|2338.17|0
1646223600000|2022-03-02 12:20:00|2341.41|2338.29|2337.98|2334.86|2341.41|2338.29|2334.79|2331.67|0
1646223900000|2022-03-02 12:25:00|2337.74|2334.62|2335.77|2332.65|2338.47|2335.35|2334.79|2331.67|0
1646224200000|2022-03-02 12:30:00|2336.02|2332.9|2328.66|2325.54|2337.12|2334|2327.56|2324.44|0
1646224500000|2022-03-02 12:35:00|2329.27|2326.15|2330.87|2327.75|2331.6|2328.48|2329.27|2326.15|0
1646224800000|2022-03-02 12:40:00|2330.74|2327.62|2329.02|2325.9|2333.08|2329.96|2328.66|2325.54|0
1646225100000|2022-03-02 12:45:00|2328.91|2325.79|2330|2326.88|2330.87|2327.75|2328.42|2325.3|0
1646225400000|2022-03-02 12:50:00|2330.62|2327.5|2333.68|2330.56|2334.3|2331.18|2330.25|2327.13|0
1646225700000|2022-03-02 12:55:00|2333.93|2330.81|2336.01|2332.89|2336.01|2332.89|2333.56|2330.44|0
1646226000000|2022-03-02 13:00:00|2336.13|2333.01|2333.81|2330.69|2336.26|2333.14|2332.09|2328.97|0
1646226300000|2022-03-02 13:05:00|2333.68|2330.56|2330.62|2327.5|2335.03|2331.91|2328.66|2325.54|0
1646226600000|2022-03-02 13:10:00|2330.86|2327.74|2325.59|2322.47|2331.6|2328.48|2324.36|2321.24|0
1646226900000|2022-03-02 13:15:00|2325.83|2322.71|2323.38|2320.26|2326.7|2323.58|2322.53|2319.41|0
1646227200000|2022-03-02 13:20:00|2324|2320.88|2326.45|2323.33|2327.3|2324.18|2323.87|2320.75|0
1646227500000|2022-03-02 13:25:00|2326.7|2323.58|2328.66|2325.54|2329.39|2326.27|2325.96|2322.84|0
1646227800000|2022-03-02 13:30:00|2329.26|2326.14|2320.32|2317.2|2333.31|2330.19|2320.08|2316.96|0
1646228100000|2022-03-02 13:35:00|2320.81|2317.69|2319.83|2316.71|2322.04|2318.92|2318.12|2315|0
1646228400000|2022-03-02 13:40:00|2320.08|2316.96|2319.09|2315.97|2320.08|2316.96|2317.13|2314.01|0
1646228700000|2022-03-02 13:45:00|2318.85|2315.73|2318.11|2314.99|2321.3|2318.18|2314.68|2311.56|0
1646229000000|2022-03-02 13:50:00|2318.85|2315.73|2322.77|2319.65|2323.5|2320.38|2318.85|2315.73|0
1646229300000|2022-03-02 13:55:00|2322.52|2319.4|2325|2321.88|2325.13|2322.01|2319|2315.88|0
1646229600000|2022-03-02 14:00:00|2324.64|2321.52|2325.49|2322.37|2327.58|2324.46|2324.15|2321.03|0
1646229900000|2022-03-02 14:05:00|2325.62|2322.5|2327.82|2324.7|2328.56|2325.44|2325.62|2322.5|0
1646230200000|2022-03-02 14:10:00|2328.56|2325.44|2327.09|2323.97|2329.29|2326.17|2325.86|2322.74|0
1646230500000|2022-03-02 14:15:00|2327.33|2324.21|2330.76|2327.64|2331.99|2328.87|2324.64|2321.52|0
1646230800000|2022-03-02 14:20:00|2330.52|2327.4|2331.25|2328.13|2331.74|2328.62|2329.54|2326.42|0
1646231100000|2022-03-02 14:25:00|2331.01|2327.89|2334.56|2331.44|2335.54|2332.42|2329.29|2326.17|0
1646231400000|2022-03-02 14:30:00|2334.2|2331.08|2331.5|2328.38|2337.87|2334.75|2329.78|2326.66|0
1646231700000|2022-03-02 14:35:00|2330.76|2327.64|2333.04|2329.92|2335.49|2332.37|2330.46|2327.34|0
1646232000000|2022-03-02 14:40:00|2332.79|2329.67|2348.8|2345.68|2349.66|2346.54|2332.3|2329.18|0
1646232300000|2022-03-02 14:45:00|2349.41|2346.29|2352.29|2349.17|2356.95|2353.83|2346.22|2343.1|0
1646232600000|2022-03-02 14:50:00|2352.53|2349.41|2350.44|2347.32|2354.74|2351.62|2349.1|2345.98|0
1646232900000|2022-03-02 14:55:00|2351.55|2348.43|2348.02|2344.9|2354.98|2351.86|2340.76|2337.64|0
1646233200000|2022-03-02 15:00:00|2347.53|2344.41|2355.98|2352.86|2356.11|2352.99|2347.53|2344.41|0
1646233500000|2022-03-02 15:05:00|2355.13|2352.01|2331.1|2327.98|2356.85|2353.73|2328.41|2325.29|0
1646233800000|2022-03-02 15:10:00|2332.08|2328.96|2328.71|2325.59|2334.84|2331.72|2326.94|2323.82|0
1646234100000|2022-03-02 15:15:00|2327.48|2324.36|2332.38|2329.26|2333.36|2330.24|2326.75|2323.63|0
1646234400000|2022-03-02 15:20:00|2332.63|2329.51|2333.36|2330.24|2339.98|2336.86|2331.89|2328.77|0
1646234700000|2022-03-02 15:25:00|2334.34|2331.22|2353.96|2350.84|2359.36|2356.24|2327.73|2324.61|0
1646235000000|2022-03-02 15:30:00|2352.49|2349.37|2350.13|2347.01|2360|2356.88|2344.74|2341.62|0
1646235300000|2022-03-02 15:35:00|2349.64|2346.52|2360.92|2357.8|2366.07|2362.95|2348.17|2345.05|0
1646235600000|2022-03-02 15:40:00|2362.15|2359.03|2357.24|2354.12|2363.62|2360.5|2354.55|2351.43|0
1646235900000|2022-03-02 15:45:00|2357.98|2354.86|2359.45|2356.33|2360.68|2357.56|2349.4|2346.28|0
1646236200000|2022-03-02 15:50:00|2359.32|2356.2|2345.23|2342.11|2361.66|2358.54|2344.74|2341.62|0
1646236500000|2022-03-02 15:55:00|2345.47|2342.35|2353.92|2350.8|2357.24|2354.12|2345.23|2342.11|0
1646236800000|2022-03-02 16:00:00|2354.79|2351.67|2370.73|2367.61|2373.43|2370.31|2347.19|2344.07|0
1646237100000|2022-03-02 16:05:00|2371.47|2368.35|2375.56|2372.44|2379.68|2376.56|2364.84|2361.72|0
1646237400000|2022-03-02 16:10:00|2375.81|2372.69|2380.15|2377.03|2380.15|2377.03|2373.24|2370.12|0
1646237700000|2022-03-02 16:15:00|2379.66|2376.54|2376.72|2373.6|2382.12|2379|2375.49|2372.37|0
1646238000000|2022-03-02 16:20:00|2377.45|2374.33|2374.26|2371.14|2378.68|2375.56|2370.34|2367.22|0
1646238300000|2022-03-02 16:25:00|2374.75|2371.63|2377.36|2374.24|2384.81|2381.69|2374.75|2371.63|0
1646238600000|2022-03-02 16:30:00|2377.61|2374.49|2388.4|2385.28|2393.06|2389.94|2377.61|2374.49|0
1646238900000|2022-03-02 16:35:00|2387.91|2384.79|2383|2379.88|2388.89|2385.77|2379.57|2376.45|0
1646239200000|2022-03-02 16:40:00|2382.76|2379.64|2373.43|2370.31|2386.19|2383.07|2373.43|2370.31|0
1646239500000|2022-03-02 16:45:00|2374.04|2370.92|2375.27|2372.15|2381.28|2378.16|2373.19|2370.07|0
1646239800000|2022-03-02 16:50:00|2375.15|2372.03|2376.38|2373.26|2380.3|2377.18|2374.17|2371.05|0
1646240100000|2022-03-02 16:55:00|2376.13|2373.01|2381.77|2378.65|2382.26|2379.14|2375.89|2372.77|0
1646240400000|2022-03-02 17:00:00|2381.28|2378.16|2381.77|2378.65|2384.72|2381.6|2378.83|2375.71|0
1646240700000|2022-03-02 17:05:00|2380.05|2376.93|2383.24|2380.12|2384.22|2381.1|2375.64|2372.52|0
1646241000000|2022-03-02 17:10:00|2383.73|2380.61|2386.43|2383.31|2389.87|2386.75|2383.24|2380.12|0
1646241300000|2022-03-02 17:15:00|2386.55|2383.43|2386.68|2383.56|2389.13|2386.01|2384.22|2381.1|0
1646241600000|2022-03-02 17:20:00|2386.19|2383.07|2382.13|2379.01|2387.53|2384.41|2381.52|2378.4|0
1646241900000|2022-03-02 17:25:00|2381.52|2378.4|2384.33|2381.21|2385.32|2382.2|2376.24|2373.12|0
1646242200000|2022-03-02 17:30:00|2384.83|2381.71|2387.77|2384.65|2388.51|2385.39|2383.35|2380.23|0
1646242500000|2022-03-02 17:35:00|2387.4|2384.28|2388.62|2385.5|2390.47|2387.35|2384.7|2381.58|0
1646242800000|2022-03-02 17:40:00|2388.75|2385.63|2388.62|2385.5|2389.98|2386.86|2385.07|2381.95|0
1646243100000|2022-03-02 17:45:00|2389|2385.88|2388.01|2384.89|2390.22|2387.1|2385.81|2382.69|0
1646243400000|2022-03-02 17:50:00|2388.26|2385.14|2387.25|2384.13|2388.61|2385.49|2381.24|2378.12|0
1646243700000|2022-03-02 17:55:00|2387.38|2384.26|2387.38|2384.26|2387.74|2384.62|2383.45|2380.33|0
1646244000000|2022-03-02 18:00:00|2387.62|2384.5|2395.97|2392.85|2395.97|2392.85|2387.62|2384.5|0
1646244300000|2022-03-02 18:05:00|2395.48|2392.36|2396.95|2393.83|2398.43|2395.31|2395.48|2392.36|0
1646244600000|2022-03-02 18:10:00|2397.44|2394.32|2398.34|2395.22|2400.14|2397.02|2396.11|2392.99|0
1646244900000|2022-03-02 18:15:00|2398.59|2395.47|2395.4|2392.28|2399.08|2395.96|2394.66|2391.54|0
1646245200000|2022-03-02 18:20:00|2395.64|2392.52|2393.55|2390.43|2398.1|2394.98|2393.55|2390.43|0
1646245500000|2022-03-02 18:25:00|2393.19|2390.07|2394.78|2391.66|2396.99|2393.87|2393.19|2390.07|0
1646245800000|2022-03-02 18:30:00|2395.89|2392.77|2400.55|2397.43|2402.76|2399.64|2395.89|2392.77|0
1646246100000|2022-03-02 18:35:00|2400.91|2397.79|2402.02|2398.9|2402.27|2399.15|2398.58|2395.46|0
1646246400000|2022-03-02 18:40:00|2401.65|2398.53|2399.32|2396.2|2401.65|2398.53|2395.39|2392.27|0
1646246700000|2022-03-02 18:45:00|2400.06|2396.94|2393.18|2390.06|2400.06|2396.94|2392.2|2389.08|0
1646247000000|2022-03-02 18:50:00|2393.92|2390.8|2398.34|2395.22|2398.34|2395.22|2393.43|2390.31|0
1646247300000|2022-03-02 18:55:00|2398.09|2394.97|2397.35|2394.23|2400.06|2396.94|2394.9|2391.78|0
1646247600000|2022-03-02 19:00:00|2397.11|2393.99|2401.15|2398.03|2401.28|2398.16|2394.41|2391.29|0
1646247900000|2022-03-02 19:05:00|2401.04|2397.92|2401.04|2397.92|2403.49|2400.37|2399.32|2396.2|0
1646248200000|2022-03-02 19:10:00|2400.42|2397.3|2400.17|2397.05|2403.49|2400.37|2399.81|2396.69|0
1646248500000|2022-03-02 19:15:00|2400.42|2397.3|2400.79|2397.67|2401.53|2398.41|2398.58|2395.46|0
1646248800000|2022-03-02 19:20:00|2401.28|2398.16|2394.77|2391.65|2403.49|2400.37|2394.16|2391.04|0
1646249100000|2022-03-02 19:25:00|2394.9|2391.78|2393.91|2390.79|2395.63|2392.51|2388.76|2385.64|0
1646249400000|2022-03-02 19:30:00|2393.54|2390.42|2393.67|2390.55|2394.28|2391.16|2389.74|2386.62|0
1646249700000|2022-03-02 19:35:00|2393.91|2390.79|2395.75|2392.63|2397.1|2393.98|2393.67|2390.55|0
1646250000000|2022-03-02 19:40:00|2395.88|2392.76|2400.54|2397.42|2400.79|2397.67|2395.88|2392.76|0
1646250300000|2022-03-02 19:45:00|2400.79|2397.67|2397.1|2393.98|2400.79|2397.67|2394.4|2391.28|0
1646250600000|2022-03-02 19:50:00|2397.35|2394.23|2389.98|2386.86|2401.52|2398.4|2389.49|2386.37|0
1646250900000|2022-03-02 19:55:00|2390.47|2387.35|2389.24|2386.12|2393.66|2390.54|2386.3|2383.18|0
1646251200000|2022-03-02 20:00:00|2389.61|2386.49|2397.59|2394.47|2399.18|2396.06|2388.51|2385.39|0
1646251500000|2022-03-02 20:05:00|2396.12|2393|2394.15|2391.03|2398.94|2395.82|2392.68|2389.56|0
1646251800000|2022-03-02 20:10:00|2394.4|2391.28|2390.22|2387.1|2396.36|2393.24|2388.01|2384.89|0
1646252100000|2022-03-02 20:15:00|2389.73|2386.61|2393.17|2390.05|2393.41|2390.29|2386.54|2383.42|0
1646252400000|2022-03-02 20:20:00|2393.41|2390.29|2392.68|2389.56|2395.25|2392.13|2387.77|2384.65|0
1646252700000|2022-03-02 20:25:00|2393.66|2390.54|2397.48|2394.36|2397.98|2394.86|2391.1|2387.98|0
1646253000000|2022-03-02 20:30:00|2396.62|2393.5|2399.94|2396.82|2401.66|2398.54|2395.52|2392.4|0
1646253300000|2022-03-02 20:35:00|2400.18|2397.06|2397.24|2394.12|2401.66|2398.54|2397.24|2394.12|0
1646253600000|2022-03-02 20:40:00|2396.75|2393.63|2396.62|2393.5|2399.94|2396.82|2394.29|2391.17|0
1646253900000|2022-03-02 20:45:00|2397.24|2394.12|2400.92|2397.8|2402.39|2399.27|2396.5|2393.38|0
1646254200000|2022-03-02 20:50:00|2400.67|2397.55|2398.95|2395.83|2402.88|2399.76|2396.01|2392.89|0
1646254500000|2022-03-02 20:55:00|2398.71|2395.59|2387.17|2384.05|2398.71|2395.59|2386.19|2383.07|0
1646254800000|2022-03-02 21:00:00|2386.68|2383.56|2387.66|2384.54|2389.38|2386.26|2385.21|2382.09|0
1646255100000|2022-03-02 21:05:00|2387.42|2384.3|2385.7|2382.58|2387.42|2384.3|2384.96|2381.84|0
1646255400000|2022-03-02 21:10:00|2385.94|2382.82|2384.96|2381.84|2386.8|2383.68|2383.73|2380.61|0
1646255700000|2022-03-02 21:15:00|2384.97|2381.33|2386.2|2382.56|2386.69|2383.05|2384.6|2380.96|0
1646256000000|2022-03-02 21:20:00|2385.96|2382.32|2383.5|2379.86|2386.81|2383.17|2382.76|2379.12|0
1646256300000|2022-03-02 21:25:00|2383.37|2379.73|2382.76|2379.12|2384.48|2380.84|2382.52|2378.88|0
1646256600000|2022-03-02 21:30:00|2382.88|2379.24|2381.65|2378.01|2383.01|2379.37|2380.55|2376.91|0
1646256900000|2022-03-02 21:35:00|2381.9|2378.26|2380.8|2377.16|2382.27|2378.63|2379.57|2375.93|0
1646257200000|2022-03-02 21:40:00|2380.55|2376.91|2379.69|2376.05|2381.04|2377.4|2379.57|2375.93|0
1646257500000|2022-03-02 21:45:00|2379.82|2376.18|2377.12|2373.48|2379.82|2376.18|2377.12|2373.48|0
1646257800000|2022-03-02 21:50:00|2377.23|2373.59|2380.55|2376.91|2381.04|2377.4|2377.23|2373.59|0
1646258100000|2022-03-02 21:55:00|2380.31|2376.67|2380.27|2376.63|2381.29|2377.65|2380.27|2376.63|0
1646258400000|2022-03-02 22:00:00|2380.56|2376.92|2379.98|2376.34|2380.56|2376.92|2379.84|2376.2|0
1646258700000|2022-03-02 22:05:00|2379.87|2376.23|2379.67|2376.03|2379.87|2376.23|2379.67|2376.03|0
1646259000000|2022-03-02 22:10:00|2379.91|2376.27|2379.8|2376.16|2379.95|2376.31|2379.49|2375.85|0
1646259300000|2022-03-02 22:15:00|2379.84|2376.2|2380.19|2376.55|2380.3|2376.66|2379.8|2376.16|0
1646259600000|2022-03-02 22:20:00|2380.13|2376.49|2380.3|2376.66|2380.3|2376.66|2380.13|2376.49|0
1646259900000|2022-03-02 22:25:00|2380.41|2376.77|2380.62|2376.98|2380.8|2377.16|2380.19|2376.55|0
1646260200000|2022-03-02 22:30:00|2380.41|2376.77|2381.26|2377.62|2381.26|2377.62|2380.26|2376.62|0
1646260500000|2022-03-02 22:35:00|2381.45|2377.81|2381.45|2377.81|2381.62|2377.98|2381.09|2377.45|0
1646260800000|2022-03-02 22:40:00|2381.48|2377.84|2380.34|2376.7|2381.48|2377.84|2380.34|2376.7|0
1646261100000|2022-03-02 22:45:00|2379.2|2375.56|2378.87|2375.23|2379.27|2375.63|2377.05|2373.41|0
1646261400000|2022-03-02 22:50:00|2378.73|2375.09|2378.69|2375.05|2379.16|2375.52|2378.48|2374.84|0
1646261700000|2022-03-02 22:55:00|2378.66|2375.02|2379.66|2376.02|2379.77|2376.13|2378.66|2375.02|0
1646262000000|2022-03-02 23:00:00|2380.91|2377.27|2380.54|2376.9|2382.87|2379.23|2377.72|2374.08|0
1646262300000|2022-03-02 23:05:00|2380.79|2377.15|2382.38|2378.74|2383.24|2379.6|2380.54|2376.9|0
1646262600000|2022-03-02 23:10:00|2382.01|2378.37|2382.75|2379.11|2382.99|2379.35|2380.66|2377.02|0
1646262900000|2022-03-02 23:15:00|2382.5|2378.86|2382.37|2378.73|2382.99|2379.35|2381.77|2378.13|0
1646263200000|2022-03-02 23:20:00|2382.13|2378.49|2381.27|2377.63|2382.75|2379.11|2380.54|2376.9|0
1646263500000|2022-03-02 23:25:00|2381.39|2377.75|2380.9|2377.26|2381.39|2377.75|2380.16|2376.52|0
1646263800000|2022-03-02 23:30:00|2381.03|2377.39|2382.25|2378.61|2383.24|2379.6|2380.16|2376.52|0
1646264100000|2022-03-02 23:35:00|2382.37|2378.73|2379.92|2376.28|2382.37|2378.73|2379.8|2376.16|0
1646264400000|2022-03-02 23:40:00|2379.8|2376.16|2378.33|2374.69|2380.05|2376.41|2378.33|2374.69|0
1646264700000|2022-03-02 23:45:00|2378.57|2374.93|2380.9|2377.26|2381.27|2377.63|2378.57|2374.93|0
1646265000000|2022-03-02 23:50:00|2381.03|2377.39|2382.25|2378.61|2382.5|2378.86|2380.9|2377.26|0
1646265300000|2022-03-02 23:55:00|2382.37|2378.73|2381.88|2378.24|2382.74|2379.1|2381.63|2377.99|0
1646265600000|2022-03-03 00:00:00|2382.5|2378.86|2382.12|2378.48|2384.21|2380.57|2381.76|2378.12|0
1646265900000|2022-03-03 00:05:00|2382.37|2378.73|2382|2378.36|2383.23|2379.59|2380.53|2376.89|0
1646266200000|2022-03-03 00:10:00|2381.76|2378.12|2382.86|2379.22|2383.72|2380.08|2381.76|2378.12|0
1646266500000|2022-03-03 00:15:00|2382.61|2378.97|2381.14|2377.5|2382.99|2379.35|2380.29|2376.65|0
1646266800000|2022-03-03 00:20:00|2381.51|2377.87|2382.25|2378.61|2383.23|2379.59|2381.51|2377.87|0
1646267100000|2022-03-03 00:25:00|2382|2378.36|2381.76|2378.12|2382.37|2378.73|2380.77|2377.13|0
1646267400000|2022-03-03 00:30:00|2381.51|2377.87|2381.76|2378.12|2382.49|2378.85|2381.02|2377.38|0
1646267700000|2022-03-03 00:35:00|2381.87|2378.23|2382|2378.36|2382.98|2379.34|2381.63|2377.99|0
1646268000000|2022-03-03 00:40:00|2381.75|2378.11|2379.79|2376.15|2382|2378.36|2379.79|2376.15|0
1646268300000|2022-03-03 00:45:00|2379.55|2375.91|2381.38|2377.74|2381.51|2377.87|2379.55|2375.91|0
1646268600000|2022-03-03 00:50:00|2381.26|2377.62|2382.24|2378.6|2382.73|2379.09|2381.26|2377.62|0
1646268900000|2022-03-03 00:55:00|2382.12|2378.48|2382.36|2378.72|2382.73|2379.09|2382|2378.36|0
1646269200000|2022-03-03 01:00:00|2382.24|2378.6|2385.43|2381.79|2385.43|2381.79|2381.75|2378.11|0
1646269500000|2022-03-03 01:05:00|2385.68|2382.04|2382.24|2378.6|2386.17|2382.53|2382.24|2378.6|0
1646269800000|2022-03-03 01:10:00|2382.49|2378.85|2382|2378.36|2382.73|2379.09|2380.77|2377.13|0
1646270100000|2022-03-03 01:15:00|2382.24|2378.6|2383.71|2380.07|2384.69|2381.05|2381.99|2378.35|0
1646270400000|2022-03-03 01:20:00|2383.47|2379.83|2382.85|2379.21|2384.08|2380.44|2382.36|2378.72|0
1646270700000|2022-03-03 01:25:00|2382.73|2379.09|2381.75|2378.11|2384.07|2380.43|2381.5|2377.86|0
1646271000000|2022-03-03 01:30:00|2382.11|2378.47|2381.13|2377.49|2383.09|2379.45|2380.27|2376.63|0
1646271300000|2022-03-03 01:35:00|2381.01|2377.37|2378.31|2374.67|2383.46|2379.82|2378.31|2374.67|0
1646271600000|2022-03-03 01:40:00|2378.43|2374.79|2380.52|2376.88|2380.76|2377.12|2378.07|2374.43|0
1646271900000|2022-03-03 01:45:00|2380.27|2376.63|2380.39|2376.75|2382.24|2378.6|2380.03|2376.39|0
1646272200000|2022-03-03 01:50:00|2380.52|2376.88|2377.57|2373.93|2381.01|2377.37|2377.33|2373.69|0
1646272500000|2022-03-03 01:55:00|2377.69|2374.05|2377.33|2373.69|2378.31|2374.67|2377.33|2373.69|0
1646272800000|2022-03-03 02:00:00|2377.57|2373.93|2377.57|2373.93|2379.41|2375.77|2377.33|2373.69|0
1646273100000|2022-03-03 02:05:00|2377.33|2373.69|2378.42|2374.78|2378.8|2375.16|2377.33|2373.69|0
1646273400000|2022-03-03 02:10:00|2378.31|2374.67|2379.78|2376.14|2380.27|2376.63|2377.82|2374.18|0
1646273700000|2022-03-03 02:15:00|2379.53|2375.89|2380.76|2377.12|2381.37|2377.73|2379.29|2375.65|0
1646274000000|2022-03-03 02:20:00|2380.88|2377.24|2382.35|2378.71|2383.58|2379.94|2380.76|2377.12|0
1646274300000|2022-03-03 02:25:00|2382.48|2378.84|2384.31|2380.67|2384.31|2380.67|2382.23|2378.59|0
1646274600000|2022-03-03 02:30:00|2384.19|2380.55|2385.17|2381.53|2385.17|2381.53|2382.97|2379.33|0
1646274900000|2022-03-03 02:35:00|2385.42|2381.78|2385.05|2381.41|2386.16|2382.52|2384.68|2381.04|0
1646275200000|2022-03-03 02:40:00|2385.17|2381.53|2388.12|2384.48|2388.36|2384.72|2384.68|2381.04|0
1646275500000|2022-03-03 02:45:00|2388.36|2384.72|2388.12|2384.48|2389.34|2385.7|2387.99|2384.35|0
1646275800000|2022-03-03 02:50:00|2388.36|2384.72|2387.01|2383.37|2388.48|2384.84|2386.89|2383.25|0
1646276100000|2022-03-03 02:55:00|2387.13|2383.49|2388.85|2385.21|2390.57|2386.93|2387.13|2383.49|0
1646276400000|2022-03-03 03:00:00|2389.21|2385.57|2390.08|2386.44|2392.53|2388.89|2388.36|2384.72|0
1646276700000|2022-03-03 03:05:00|2389.83|2386.19|2389.1|2385.46|2390.08|2386.44|2388.97|2385.33|0
1646277000000|2022-03-03 03:10:00|2388.97|2385.33|2388.72|2385.08|2389.46|2385.82|2387.74|2384.1|0
1646277300000|2022-03-03 03:15:00|2388.85|2385.21|2388.11|2384.47|2388.85|2385.21|2388.11|2384.47|0
1646277600000|2022-03-03 03:20:00|2388.36|2384.72|2388.85|2385.21|2388.85|2385.21|2388.11|2384.47|0
1646277900000|2022-03-03 03:25:00|2389.09|2385.45|2387.87|2384.23|2389.34|2385.7|2387.87|2384.23|0
1646278200000|2022-03-03 03:30:00|2387.98|2384.34|2387.86|2384.22|2388.6|2384.96|2386.88|2383.24|0
1646278500000|2022-03-03 03:35:00|2387.98|2384.34|2388.11|2384.47|2388.6|2384.96|2387.62|2383.98|0
1646278800000|2022-03-03 03:40:00|2387.98|2384.34|2389.21|2385.57|2389.34|2385.7|2387.98|2384.34|0
1646279100000|2022-03-03 03:45:00|2388.85|2385.21|2390.32|2386.68|2391.05|2387.41|2388.84|2385.2|0
1646279400000|2022-03-03 03:50:00|2390.81|2387.17|2390.32|2386.68|2391.3|2387.66|2389.09|2385.45|0
1646279700000|2022-03-03 03:55:00|2390.43|2386.79|2390.32|2386.68|2391.05|2387.41|2390.07|2386.43|0
1646280000000|2022-03-03 04:00:00|2390.07|2386.43|2390.32|2386.68|2390.81|2387.17|2389.58|2385.94|0
1646280300000|2022-03-03 04:05:00|2390.19|2386.55|2389.58|2385.94|2390.68|2387.04|2388.35|2384.71|0
1646280600000|2022-03-03 04:10:00|2389.33|2385.69|2389.82|2386.18|2390.31|2386.67|2389.33|2385.69|0
1646280900000|2022-03-03 04:15:00|2389.58|2385.94|2389.33|2385.69|2390.07|2386.43|2389.2|2385.56|0
1646281200000|2022-03-03 04:20:00|2389.2|2385.56|2389.82|2386.18|2390.31|2386.67|2389.2|2385.56|0
1646281500000|2022-03-03 04:25:00|2389.94|2386.3|2391.54|2387.9|2391.54|2387.9|2389.82|2386.18|0
1646281800000|2022-03-03 04:30:00|2391.29|2387.65|2389.33|2385.69|2391.41|2387.77|2389.33|2385.69|0
1646282100000|2022-03-03 04:35:00|2389.08|2385.44|2390.31|2386.67|2390.67|2387.03|2388.84|2385.2|0
1646282400000|2022-03-03 04:40:00|2390.43|2386.79|2390.8|2387.16|2391.29|2387.65|2390.18|2386.54|0
1646282700000|2022-03-03 04:45:00|2391.05|2387.41|2389.82|2386.18|2391.05|2387.41|2389.33|2385.69|0
1646283000000|2022-03-03 04:50:00|2389.57|2385.93|2390.06|2386.42|2390.31|2386.67|2389.57|2385.93|0
1646283300000|2022-03-03 04:55:00|2389.82|2386.18|2389.08|2385.44|2390.43|2386.79|2388.83|2385.19|0
1646283600000|2022-03-03 05:00:00|2388.59|2384.95|2389.69|2386.05|2389.69|2386.05|2386.87|2383.23|0
1646283900000|2022-03-03 05:05:00|2389.93|2386.29|2393.25|2389.61|2393.25|2389.61|2389.57|2385.93|0
1646284200000|2022-03-03 05:10:00|2392.88|2389.24|2393.99|2390.35|2395.22|2391.58|2392.88|2389.24|0
1646284500000|2022-03-03 05:15:00|2393.74|2390.1|2392.51|2388.87|2394.23|2390.59|2392.02|2388.38|0
1646284800000|2022-03-03 05:20:00|2392.27|2388.63|2391.04|2387.4|2392.51|2388.87|2389.93|2386.29|0
1646285100000|2022-03-03 05:25:00|2390.79|2387.15|2390.3|2386.66|2391.04|2387.4|2389.81|2386.17|0
1646285400000|2022-03-03 05:30:00|2390.55|2386.91|2391.89|2388.25|2392.51|2388.87|2390.55|2386.91|0
1646285700000|2022-03-03 05:35:00|2392.02|2388.38|2394.97|2391.33|2395.21|2391.57|2391.53|2387.89|0
1646286000000|2022-03-03 05:40:00|2394.72|2391.08|2394.96|2391.32|2395.46|2391.82|2394.23|2390.59|0
1646286300000|2022-03-03 05:45:00|2394.72|2391.08|2393.98|2390.34|2395.95|2392.31|2393.98|2390.34|0
1646286600000|2022-03-03 05:50:00|2393.74|2390.1|2394.72|2391.08|2394.72|2391.08|2393.12|2389.48|0
1646286900000|2022-03-03 05:55:00|2394.59|2390.95|2393.85|2390.21|2395.45|2391.81|2393.24|2389.6|0
1646287200000|2022-03-03 06:00:00|2393|2389.36|2398.64|2395|2399.01|2395.37|2392.75|2389.11|0
1646287500000|2022-03-03 06:05:00|2398.76|2395.12|2395.45|2391.81|2398.89|2395.25|2394.96|2391.32|0
1646287800000|2022-03-03 06:10:00|2395.32|2391.68|2397.91|2394.27|2397.91|2394.27|2395.32|2391.68|0
1646288100000|2022-03-03 06:15:00|2397.78|2394.14|2397.29|2393.65|2398.76|2395.12|2396.19|2392.55|0
1646288400000|2022-03-03 06:20:00|2397.41|2393.77|2396.43|2392.79|2397.66|2394.02|2395.45|2391.81|0
1646288700000|2022-03-03 06:25:00|2396.92|2393.28|2393.36|2389.72|2396.92|2393.28|2393.36|2389.72|0
1646289000000|2022-03-03 06:30:00|2393.24|2389.6|2394.22|2390.58|2394.34|2390.7|2391.77|2388.13|0
1646289300000|2022-03-03 06:35:00|2394.09|2390.45|2394.47|2390.83|2394.71|2391.07|2393.6|2389.96|0
1646289600000|2022-03-03 06:40:00|2394.22|2390.58|2393.6|2389.96|2394.71|2391.07|2392.75|2389.11|0
1646289900000|2022-03-03 06:45:00|2393.48|2389.84|2393.24|2389.6|2393.97|2390.33|2392.5|2388.86|0
1646290200000|2022-03-03 06:50:00|2393.11|2389.47|2394.95|2391.31|2396.43|2392.79|2393.11|2389.47|0
1646290500000|2022-03-03 06:55:00|2395.2|2391.56|2398.02|2394.38|2398.88|2395.24|2394.34|2390.7|0
1646290800000|2022-03-03 07:00:00|2397.53|2393.89|2394.22|2390.58|2398.75|2395.11|2393.84|2390.2|0
1646291100000|2022-03-03 07:05:00|2394.09|2390.45|2392.12|2388.48|2394.33|2390.69|2391.14|2387.5|0
1646291400000|2022-03-03 07:10:00|2392.62|2388.98|2393.35|2389.71|2393.72|2390.08|2392.12|2388.48|0
1646291700000|2022-03-03 07:15:00|2393.72|2390.08|2394.46|2390.82|2394.95|2391.31|2391.52|2387.88|0
1646292000000|2022-03-03 07:20:00|2394.58|2390.94|2397.41|2393.77|2397.65|2394.01|2394.58|2390.94|0
1646292300000|2022-03-03 07:25:00|2397.52|2393.88|2392.25|2388.61|2397.9|2394.26|2392.25|2388.61|0
1646292600000|2022-03-03 07:30:00|2392|2388.36|2388.08|2384.44|2392|2388.36|2387.95|2384.31|0
1646292900000|2022-03-03 07:35:00|2387.83|2384.19|2386.97|2383.33|2388.32|2384.68|2386.85|2383.21|0
1646293200000|2022-03-03 07:40:00|2387.09|2383.45|2385.62|2381.98|2387.34|2383.7|2383.17|2379.53|0
1646293500000|2022-03-03 07:45:00|2385.37|2381.73|2385.62|2381.98|2386.11|2382.47|2383.04|2379.4|0
1646293800000|2022-03-03 07:50:00|2385.98|2382.34|2387.09|2383.45|2387.09|2383.45|2383.28|2379.64|0
1646294100000|2022-03-03 07:55:00|2386.85|2383.21|2386.96|2383.32|2387.09|2383.45|2384.15|2380.51|0
1646294400000|2022-03-03 08:00:00|2386.85|2383.21|2389.17|2385.53|2390.28|2386.64|2382.18|2378.54|0
1646294700000|2022-03-03 08:05:00|2389.54|2385.9|2391.86|2388.74|2394.07|2390.95|2388.67|2385.55|0
1646295000000|2022-03-03 08:10:00|2392.1|2388.98|2394.06|2390.94|2394.31|2391.19|2389.65|2386.53|0
1646295300000|2022-03-03 08:15:00|2393.95|2390.83|2395.91|2392.79|2397.75|2394.63|2393.7|2390.58|0
1646295600000|2022-03-03 08:20:00|2396.16|2393.04|2396.4|2393.28|2397.01|2393.89|2393.46|2390.34|0
1646295900000|2022-03-03 08:25:00|2396.65|2393.53|2391.85|2388.73|2396.65|2393.53|2391.74|2388.62|0
1646296200000|2022-03-03 08:30:00|2391.36|2388.24|2386.58|2383.46|2391.61|2388.49|2385.84|2382.72|0
1646296500000|2022-03-03 08:35:00|2386.21|2383.09|2379.52|2376.4|2386.45|2383.33|2377.84|2374.72|0
1646296800000|2022-03-03 08:40:00|2379.89|2376.77|2376.7|2373.58|2380.13|2377.01|2376.33|2373.21|0
1646297100000|2022-03-03 08:45:00|2376.82|2373.7|2377.31|2374.19|2378.05|2374.93|2376.33|2373.21|0
1646297400000|2022-03-03 08:50:00|2377.43|2374.31|2380.99|2377.87|2380.99|2377.87|2376.82|2373.7|0
1646297700000|2022-03-03 08:55:00|2380.75|2377.63|2383.45|2380.33|2383.45|2380.33|2378.05|2374.93|0
1646298000000|2022-03-03 09:00:00|2382.96|2379.84|2383.81|2380.69|2385.41|2382.29|2382.34|2379.22|0
1646298300000|2022-03-03 09:05:00|2383.57|2380.45|2379.28|2376.16|2385.04|2381.92|2379.28|2376.16|0
1646298600000|2022-03-03 09:10:00|2379.52|2376.4|2383.2|2380.08|2385.04|2381.92|2377.68|2374.56|0
1646298900000|2022-03-03 09:15:00|2383.94|2380.82|2384.43|2381.31|2390.32|2387.2|2380.99|2377.87|0
1646299200000|2022-03-03 09:20:00|2384.05|2380.93|2380.75|2377.63|2385.77|2382.65|2378.41|2375.29|0
1646299500000|2022-03-03 09:25:00|2380.37|2377.25|2380.01|2376.89|2384.43|2381.31|2380.01|2376.89|0
1646299800000|2022-03-03 09:30:00|2380.13|2377.01|2381.84|2378.72|2382.22|2379.1|2378.78|2375.66|0
1646300100000|2022-03-03 09:35:00|2381.73|2378.61|2381.11|2377.99|2382.71|2379.59|2379.03|2375.91|0
1646300400000|2022-03-03 09:40:00|2381.97|2378.85|2383.56|2380.44|2384.91|2381.79|2381.72|2378.6|0
1646300700000|2022-03-03 09:45:00|2383.44|2380.32|2385.77|2382.65|2387|2383.88|2383.31|2380.19|0
1646301000000|2022-03-03 09:50:00|2386.14|2383.02|2383.56|2380.44|2388.35|2385.23|2382.95|2379.83|0
1646301300000|2022-03-03 09:55:00|2383.44|2380.32|2383.8|2380.68|2386.88|2383.76|2381.35|2378.23|0
1646301600000|2022-03-03 10:00:00|2383.68|2380.56|2382.08|2378.96|2385.89|2382.77|2381.84|2378.72|0
1646301900000|2022-03-03 10:05:00|2381.97|2378.85|2380.61|2377.49|2385.16|2382.04|2380.61|2377.49|0
1646302200000|2022-03-03 10:10:00|2380.86|2377.74|2380.98|2377.86|2382.57|2379.45|2380.25|2377.13|0
1646302500000|2022-03-03 10:15:00|2381.1|2377.98|2377.06|2373.94|2382.21|2379.09|2376.81|2373.69|0
1646302800000|2022-03-03 10:20:00|2377.3|2374.18|2377.06|2373.94|2379.26|2376.14|2376.32|2373.2|0
1646303100000|2022-03-03 10:25:00|2376.81|2373.69|2377.91|2374.79|2379.02|2375.9|2376.81|2373.69|0
1646303400000|2022-03-03 10:30:00|2377.79|2374.67|2379.02|2375.9|2380|2376.88|2376.56|2373.44|0
1646303700000|2022-03-03 10:35:00|2379.38|2376.26|2379.75|2376.63|2380|2376.88|2378.28|2375.16|0
1646304000000|2022-03-03 10:40:00|2380|2376.88|2380.24|2377.12|2381.47|2378.35|2379.02|2375.9|0
1646304300000|2022-03-03 10:45:00|2380.49|2377.37|2382.45|2379.33|2382.7|2379.58|2378.89|2375.77|0
1646304600000|2022-03-03 10:50:00|2382.57|2379.45|2380.73|2377.61|2383.19|2380.07|2380|2376.88|0
1646304900000|2022-03-03 10:55:00|2380.98|2377.86|2380.73|2377.61|2381.83|2378.71|2379.26|2376.14|0
1646305200000|2022-03-03 11:00:00|2381.22|2378.1|2380.36|2377.24|2381.59|2378.47|2378.03|2374.91|0
1646305500000|2022-03-03 11:05:00|2380.49|2377.37|2380.48|2377.36|2381.47|2378.35|2377.05|2373.93|0
1646305800000|2022-03-03 11:10:00|2380.24|2377.12|2383.43|2380.31|2383.67|2380.55|2379.62|2376.5|0
1646306100000|2022-03-03 11:15:00|2384.66|2381.54|2382.2|2379.08|2385.39|2382.27|2381.71|2378.59|0
1646306400000|2022-03-03 11:20:00|2382.32|2379.2|2384.65|2381.53|2385.51|2382.39|2381.46|2378.34|0
1646306700000|2022-03-03 11:25:00|2384.9|2381.78|2386.62|2383.5|2386.86|2383.74|2384.28|2381.16|0
1646307000000|2022-03-03 11:30:00|2386.37|2383.25|2385.14|2382.02|2388.34|2385.22|2385.14|2382.02|0
1646307300000|2022-03-03 11:35:00|2384.9|2381.78|2380.73|2377.61|2384.9|2381.78|2380.23|2377.11|0
1646307600000|2022-03-03 11:40:00|2380.97|2377.85|2379.99|2376.87|2380.97|2377.85|2379.01|2375.89|0
1646307900000|2022-03-03 11:45:00|2379.25|2376.13|2376.55|2373.43|2379.86|2376.74|2374.34|2371.22|0
1646308200000|2022-03-03 11:50:00|2376.8|2373.68|2378.14|2375.02|2378.52|2375.4|2375.08|2371.96|0
1646308500000|2022-03-03 11:55:00|2378.27|2375.15|2377.78|2374.66|2379.01|2375.89|2377.53|2374.41|0
1646308800000|2022-03-03 12:00:00|2378.02|2374.9|2381.33|2378.21|2381.95|2378.83|2377.78|2374.66|0
1646309100000|2022-03-03 12:05:00|2381.21|2378.09|2384.03|2380.91|2384.27|2381.15|2380.72|2377.6|0
1646309400000|2022-03-03 12:10:00|2383.91|2380.79|2383.78|2380.66|2384.4|2381.28|2382.56|2379.44|0
1646309700000|2022-03-03 12:15:00|2383.91|2380.79|2386.13|2383.01|2386.49|2383.37|2382.2|2379.08|0
1646310000000|2022-03-03 12:20:00|2386.37|2383.25|2386.13|2383.01|2387.11|2383.99|2384.9|2381.78|0
1646310300000|2022-03-03 12:25:00|2386.37|2383.25|2387.35|2384.23|2389.92|2386.8|2386.13|2383.01|0
1646310600000|2022-03-03 12:30:00|2387.6|2384.48|2387.96|2384.84|2389.07|2385.95|2385.63|2382.51|0
1646310900000|2022-03-03 12:35:00|2387.6|2384.48|2387.35|2384.23|2389.19|2386.07|2387.11|2383.99|0
1646311200000|2022-03-03 12:40:00|2387.11|2383.99|2386.86|2383.74|2388.33|2385.21|2386|2382.88|0
1646311500000|2022-03-03 12:45:00|2386.37|2383.25|2385.39|2382.27|2386.61|2383.49|2383.91|2380.79|0
1646311800000|2022-03-03 12:50:00|2385.63|2382.51|2385.14|2382.02|2386.98|2383.86|2384.4|2381.28|0
1646312100000|2022-03-03 12:55:00|2385.38|2382.26|2384.65|2381.53|2387.84|2384.72|2383.18|2380.06|0
1646312400000|2022-03-03 13:00:00|2385.38|2382.26|2388.08|2384.96|2388.33|2385.21|2384.89|2381.77|0
1646312700000|2022-03-03 13:05:00|2388.33|2385.21|2394.46|2391.34|2394.96|2391.84|2387.35|2384.23|0
1646313000000|2022-03-03 13:10:00|2394.34|2391.22|2397.66|2394.54|2398.15|2395.03|2393.48|2390.36|0
1646313300000|2022-03-03 13:15:00|2397.41|2394.29|2396.26|2393.14|2397.77|2394.65|2395.03|2391.91|0
1646313600000|2022-03-03 13:20:00|2396.5|2393.38|2399.94|2396.82|2400.18|2397.06|2396.13|2393.01|0
1646313900000|2022-03-03 13:25:00|2400.06|2396.94|2397.85|2394.73|2402.15|2399.03|2397.6|2394.48|0
1646314200000|2022-03-03 13:30:00|2397.97|2394.85|2398.58|2395.46|2399.94|2396.82|2396.37|2393.25|0
1646314500000|2022-03-03 13:35:00|2398.71|2395.59|2399.44|2396.32|2400.92|2397.8|2397.48|2394.36|0
1646314800000|2022-03-03 13:40:00|2399.56|2396.44|2403.98|2400.86|2403.98|2400.86|2397.97|2394.85|0
1646315100000|2022-03-03 13:45:00|2403.86|2400.74|2401.65|2398.53|2403.86|2400.74|2400.67|2397.55|0
1646315400000|2022-03-03 13:50:00|2400.92|2397.8|2402.63|2399.51|2404.35|2401.23|2398.22|2395.1|0
1646315700000|2022-03-03 13:55:00|2402.39|2399.27|2414.17|2411.05|2414.67|2411.55|2402.39|2399.27|0
1646316000000|2022-03-03 14:00:00|2414.42|2411.3|2422.99|2419.87|2425.26|2422.14|2413.68|2410.56|0
1646316300000|2022-03-03 14:05:00|2421.76|2418.64|2418.79|2415.67|2422.5|2419.38|2417.59|2414.47|0
1646316600000|2022-03-03 14:10:00|2419.16|2416.04|2422.21|2419.09|2422.72|2419.6|2417.2|2414.08|0
1646316900000|2022-03-03 14:15:00|2420.98|2417.86|2418.77|2415.65|2422.21|2419.09|2418.03|2414.91|0
1646317200000|2022-03-03 14:20:00|2419.26|2416.14|2414.59|2411.47|2419.26|2416.14|2414.35|2411.23|0
1646317500000|2022-03-03 14:25:00|2414.35|2411.23|2412.87|2409.75|2416.56|2413.44|2412.87|2409.75|0
1646317800000|2022-03-03 14:30:00|2413.86|2410.74|2409.92|2406.8|2417.66|2414.54|2409.43|2406.31|0
1646318100000|2022-03-03 14:35:00|2410.41|2407.29|2409.43|2406.31|2410.41|2407.29|2404.03|2400.91|0
1646318400000|2022-03-03 14:40:00|2408.94|2405.82|2411.64|2408.52|2414.09|2410.97|2406.73|2403.61|0
1646318700000|2022-03-03 14:45:00|2411.75|2408.63|2403.29|2400.17|2419.99|2416.87|2401.82|2398.7|0
1646319000000|2022-03-03 14:50:00|2403.78|2400.66|2402.06|2398.94|2407.95|2404.83|2399.36|2396.24|0
1646319300000|2022-03-03 14:55:00|2402.31|2399.19|2406.11|2402.99|2409.18|2406.06|2400.34|2397.22|0
1646319600000|2022-03-03 15:00:00|2406.23|2403.11|2403.78|2400.66|2412.37|2409.25|2403.29|2400.17|0
1646319900000|2022-03-03 15:05:00|2402.55|2399.43|2399.97|2396.85|2404.02|2400.9|2396.66|2393.54|0
1646320200000|2022-03-03 15:10:00|2399.85|2396.73|2399.11|2395.99|2403.04|2399.92|2395.43|2392.31|0
1646320500000|2022-03-03 15:15:00|2399.85|2396.73|2393.71|2390.59|2399.85|2396.73|2390.28|2387.16|0
1646320800000|2022-03-03 15:20:00|2393.96|2390.84|2384.65|2381.53|2394.69|2391.57|2382.19|2379.07|0
1646321100000|2022-03-03 15:25:00|2383.91|2380.79|2386.34|2383.22|2388.41|2385.29|2380.47|2377.35|0
1646321400000|2022-03-03 15:30:00|2383.88|2380.76|2383.39|2380.27|2390.26|2387.14|2382.65|2379.53|0
1646321700000|2022-03-03 15:35:00|2382.65|2379.53|2373.3|2370.18|2385.84|2382.72|2373.05|2369.93|0
1646322000000|2022-03-03 15:40:00|2373.54|2370.42|2369.12|2366|2376.73|2373.61|2367.9|2364.78|0
1646322300000|2022-03-03 15:45:00|2368.63|2365.51|2371.2|2368.08|2372.31|2369.19|2366.92|2363.8|0
1646322600000|2022-03-03 15:50:00|2370.84|2367.72|2363.8|2360.68|2371.04|2367.92|2363.31|2360.19|0
1646322900000|2022-03-03 15:55:00|2364.29|2361.17|2358.41|2355.29|2365.28|2362.16|2358.41|2355.29|0
1646323200000|2022-03-03 16:00:00|2358.9|2355.78|2361.84|2358.72|2363.07|2359.95|2358.65|2355.53|0
1646323500000|2022-03-03 16:05:00|2362.08|2358.96|2361.84|2358.72|2364.29|2361.17|2355.71|2352.59|0
1646323800000|2022-03-03 16:10:00|2362.08|2358.96|2353.01|2349.89|2362.08|2358.96|2352.76|2349.64|0
1646324100000|2022-03-03 16:15:00|2352.52|2349.4|2357.46|2354.34|2357.91|2354.79|2348.59|2345.47|0
1646324400000|2022-03-03 16:20:00|2357.72|2354.6|2365.45|2362.33|2365.7|2362.58|2357.72|2354.6|0
1646324700000|2022-03-03 16:25:00|2365.21|2362.09|2367.65|2364.53|2370.35|2367.23|2363.98|2360.86|0
1646325000000|2022-03-03 16:30:00|2366.92|2363.8|2368.88|2365.76|2369.37|2366.25|2364.95|2361.83|0
1646325300000|2022-03-03 16:35:00|2369|2365.88|2365.2|2362.08|2369|2365.88|2360.29|2357.17|0
1646325600000|2022-03-03 16:40:00|2365.44|2362.32|2372.07|2368.95|2374.52|2371.4|2363.48|2360.36|0
1646325900000|2022-03-03 16:45:00|2371.58|2368.46|2368.39|2365.27|2372.8|2369.68|2366.67|2363.55|0
1646326200000|2022-03-03 16:50:00|2368.63|2365.51|2370.1|2366.98|2372.56|2369.44|2365.93|2362.81|0
1646326500000|2022-03-03 16:55:00|2369.37|2366.25|2372.06|2368.94|2377.22|2374.1|2361.27|2358.15|0
1646326800000|2022-03-03 17:00:00|2371.82|2368.7|2374.76|2371.64|2375.25|2372.13|2369.86|2366.74|0
1646327100000|2022-03-03 17:05:00|2375.01|2371.89|2378.2|2375.08|2378.2|2375.08|2371.08|2367.96|0
1646327400000|2022-03-03 17:10:00|2378.44|2375.32|2378.3|2375.18|2382.48|2379.36|2375.99|2372.87|0
1646327700000|2022-03-03 17:15:00|2379.04|2375.92|2378.3|2375.18|2381.49|2378.37|2376.09|2372.97|0
1646328000000|2022-03-03 17:20:00|2378.42|2375.3|2372.65|2369.53|2378.42|2375.3|2372.41|2369.29|0
1646328300000|2022-03-03 17:25:00|2372.9|2369.78|2365.05|2361.93|2373.64|2370.52|2363.08|2359.96|0
1646328600000|2022-03-03 17:30:00|2365.29|2362.17|2394.01|2390.89|2398.55|2395.43|2363.94|2360.82|0
1646328900000|2022-03-03 17:35:00|2392.29|2389.17|2386.18|2383.06|2401.04|2397.92|2384.22|2381.1|0
1646329200000|2022-03-03 17:40:00|2385.2|2382.08|2385.95|2382.83|2386.18|2383.06|2379.8|2376.68|0
1646329500000|2022-03-03 17:45:00|2386.57|2383.45|2386.08|2382.96|2389.51|2386.39|2379.2|2376.08|0
1646329800000|2022-03-03 17:50:00|2384.72|2381.6|2384.85|2381.73|2386.81|2383.69|2380.68|2377.56|0
1646330100000|2022-03-03 17:55:00|2383.87|2380.75|2387.79|2384.67|2390|2386.88|2382.64|2379.52|0
1646330400000|2022-03-03 18:00:00|2387.42|2384.3|2390|2386.88|2391.97|2388.85|2383.62|2380.5|0
1646330700000|2022-03-03 18:05:00|2389.76|2386.64|2388.04|2384.92|2394.67|2391.55|2385.83|2382.71|0
1646331000000|2022-03-03 18:10:00|2387.91|2384.79|2392.21|2389.09|2392.46|2389.34|2385.58|2382.46|0
1646331300000|2022-03-03 18:15:00|2391.72|2388.6|2397.12|2394|2398.6|2395.48|2391.48|2388.36|0
1646331600000|2022-03-03 18:20:00|2395.89|2392.77|2396.14|2393.02|2398.1|2394.98|2394.05|2390.93|0
1646331900000|2022-03-03 18:25:00|2396.38|2393.26|2397.61|2394.49|2398.59|2395.47|2393.68|2390.56|0
1646332200000|2022-03-03 18:30:00|2397.24|2394.12|2386.56|2383.44|2397.24|2394.12|2384.11|2380.99|0
1646332500000|2022-03-03 18:35:00|2386.93|2383.81|2387.79|2384.67|2391.23|2388.11|2386.93|2383.81|0
1646332800000|2022-03-03 18:40:00|2387.3|2384.18|2387.05|2383.93|2389.02|2385.9|2383.12|2380|0
1646333100000|2022-03-03 18:45:00|2386.81|2383.69|2388.64|2385.52|2390.24|2387.12|2383.37|2380.25|0
1646333400000|2022-03-03 18:50:00|2389.02|2385.9|2390.49|2387.37|2393.19|2390.07|2389.01|2385.89|0
1646333700000|2022-03-03 18:55:00|2390.73|2387.61|2388.38|2385.26|2392.7|2389.58|2387.89|2384.77|0
1646334000000|2022-03-03 19:00:00|2388.99|2385.87|2389.36|2386.24|2394.03|2390.91|2387.89|2384.77|0
1646334300000|2022-03-03 19:05:00|2389.12|2386|2387.76|2384.64|2391.57|2388.45|2386.91|2383.79|0
1646334600000|2022-03-03 19:10:00|2387.64|2384.52|2399.68|2396.56|2401.02|2397.9|2384.7|2381.58|0
1646334900000|2022-03-03 19:15:00|2399.19|2396.07|2397.71|2394.59|2400.78|2397.66|2396.97|2393.85|0
1646335200000|2022-03-03 19:20:00|2396.11|2392.99|2393.04|2389.92|2397.47|2394.35|2391.82|2388.7|0
1646335500000|2022-03-03 19:25:00|2392.92|2389.8|2395.74|2392.62|2396.73|2393.61|2392.8|2389.68|0
1646335800000|2022-03-03 19:30:00|2395.5|2392.38|2391.69|2388.57|2395.5|2392.38|2390.59|2387.47|0
1646336100000|2022-03-03 19:35:00|2392.55|2389.43|2388.38|2385.26|2393.04|2389.92|2387.88|2384.76|0
1646336400000|2022-03-03 19:40:00|2388.87|2385.75|2381.99|2378.87|2390.83|2387.71|2380.27|2377.15|0
1646336700000|2022-03-03 19:45:00|2382.73|2379.61|2373.89|2370.77|2382.73|2379.61|2373.64|2370.52|0
1646337000000|2022-03-03 19:50:00|2374.13|2371.01|2370.7|2367.58|2375.61|2372.49|2367.83|2364.71|0
1646337300000|2022-03-03 19:55:00|2370.95|2367.83|2371.44|2368.32|2372.78|2369.66|2368.74|2365.62|0
1646337600000|2022-03-03 20:00:00|2370.7|2367.58|2360.64|2357.52|2370.7|2367.58|2360.02|2356.9|0
1646337900000|2022-03-03 20:05:00|2361.13|2358.01|2359.65|2356.53|2366.64|2363.52|2356.95|2353.83|0
1646338200000|2022-03-03 20:10:00|2359.9|2356.78|2361.86|2358.74|2362.84|2359.72|2358.43|2355.31|0
1646338500000|2022-03-03 20:15:00|2361.62|2358.5|2367.51|2364.39|2369.47|2366.35|2360.63|2357.51|0
1646338800000|2022-03-03 20:20:00|2366.28|2363.16|2364.56|2361.44|2369.22|2366.1|2361.73|2358.61|0
1646339100000|2022-03-03 20:25:00|2365.17|2362.05|2373.33|2370.21|2373.82|2370.7|2365.17|2362.05|0
1646339400000|2022-03-03 20:30:00|2373.08|2369.96|2359.87|2356.75|2373.08|2369.96|2359.25|2356.13|0
1646339700000|2022-03-03 20:35:00|2359.62|2356.5|2363.55|2360.43|2363.55|2360.43|2354.96|2351.84|0
1646340000000|2022-03-03 20:40:00|2363.05|2359.93|2353.24|2350.12|2363.05|2359.93|2353.24|2350.12|0
1646340300000|2022-03-03 20:45:00|2352.99|2349.87|2355.69|2352.57|2356.67|2353.55|2349.56|2346.44|0
1646340600000|2022-03-03 20:50:00|2356.18|2353.06|2362.07|2358.95|2364.53|2361.41|2351.03|2347.91|0
1646340900000|2022-03-03 20:55:00|2362.32|2359.2|2367.22|2364.1|2367.22|2364.1|2358.14|2355.02|0
1646341200000|2022-03-03 21:00:00|2366.24|2363.12|2367.93|2364.81|2370.91|2367.79|2364.28|2361.16|0
1646341500000|2022-03-03 21:05:00|2368.8|2365.68|2369.78|2366.66|2370.03|2366.91|2367.08|2363.96|0
1646341800000|2022-03-03 21:10:00|2369.53|2366.41|2370.52|2367.4|2371.99|2368.87|2369.53|2366.41|0
1646342100000|2022-03-03 21:15:00|2370.78|2367.14|2371.02|2367.38|2371.27|2367.63|2369.06|2365.42|0
1646342400000|2022-03-03 21:20:00|2370.89|2367.25|2369.55|2365.91|2370.89|2367.25|2368.81|2365.17|0
1646342700000|2022-03-03 21:25:00|2369.79|2366.15|2370.53|2366.89|2370.53|2366.89|2368.32|2364.68|0
1646343000000|2022-03-03 21:30:00|2370.28|2366.64|2369.05|2365.41|2370.65|2367.01|2368.32|2364.68|0
1646343300000|2022-03-03 21:35:00|2368.93|2365.29|2366.84|2363.2|2370.28|2366.64|2366.72|2363.08|0
1646343600000|2022-03-03 21:40:00|2367.09|2363.45|2367.58|2363.94|2368.07|2364.43|2366.72|2363.08|0
1646343900000|2022-03-03 21:45:00|2367.33|2363.69|2369.3|2365.66|2369.3|2365.66|2366.6|2362.96|0
1646344200000|2022-03-03 21:50:00|2369.05|2365.41|2371.62|2367.98|2372|2368.36|2368.92|2365.28|0
1646344500000|2022-03-03 21:55:00|2371.51|2367.87|2371.62|2367.98|2372.11|2368.47|2371.13|2367.49|0
1646344800000|2022-03-03 22:00:00|2371.79|2368.15|2371.43|2367.79|2371.86|2368.22|2371.43|2367.79|0
1646345100000|2022-03-03 22:05:00|2371.4|2367.76|2371.64|2368|2371.79|2368.15|2371.4|2367.76|0
1646345400000|2022-03-03 22:10:00|2371.61|2367.97|2371.94|2368.3|2372.14|2368.5|2371.57|2367.93|0
1646345700000|2022-03-03 22:15:00|2372.03|2368.39|2371.9|2368.26|2372.03|2368.39|2371.9|2368.26|0
1646346000000|2022-03-03 22:20:00|2371.93|2368.29|2373.07|2369.43|2373.07|2369.43|2371.9|2368.26|0
1646346300000|2022-03-03 22:25:00|2373.25|2369.61|2373.03|2369.39|2373.25|2369.61|2372.49|2368.85|0
1646346600000|2022-03-03 22:30:00|2373.07|2369.43|2372.86|2369.22|2373.25|2369.61|2372.86|2369.22|0
1646346900000|2022-03-03 22:35:00|2372.82|2369.18|2372.29|2368.65|2372.86|2369.22|2372.29|2368.65|0
1646347200000|2022-03-03 22:40:00|2372.43|2368.79|2372.39|2368.75|2372.5|2368.86|2372.36|2368.72|0
1646347500000|2022-03-03 22:45:00|2372.43|2368.79|2372.36|2368.72|2372.5|2368.86|2372.32|2368.68|0
1646347800000|2022-03-03 22:50:00|2372.32|2368.68|2372.08|2368.44|2372.39|2368.75|2372.08|2368.44|0
1646348100000|2022-03-03 22:55:00|2371.97|2368.33|2372.79|2369.15|2372.79|2369.15|2371.97|2368.33|0
1646348400000|2022-03-03 23:00:00|2373.82|2370.18|2371.86|2368.22|2374.07|2370.43|2371.01|2367.37|0
1646348700000|2022-03-03 23:05:00|2371.99|2368.35|2371.61|2367.97|2372.35|2368.71|2369.78|2366.14|0
1646349000000|2022-03-03 23:10:00|2371.86|2368.22|2373.82|2370.18|2374.2|2370.56|2370.76|2367.12|0
1646349300000|2022-03-03 23:15:00|2373.7|2370.06|2374.44|2370.8|2375.18|2371.54|2373.46|2369.82|0
1646349600000|2022-03-03 23:20:00|2374.8|2371.16|2372.1|2368.46|2374.93|2371.29|2372.1|2368.46|0
1646349900000|2022-03-03 23:25:00|2372.23|2368.59|2373.46|2369.82|2373.7|2370.06|2371.49|2367.85|0
1646350200000|2022-03-03 23:30:00|2373.82|2370.18|2376.65|2373.01|2377.14|2373.5|2373.7|2370.06|0
1646350500000|2022-03-03 23:35:00|2376.89|2373.25|2378.12|2374.48|2378.61|2374.97|2376.89|2373.25|0
1646350800000|2022-03-03 23:40:00|2378.24|2374.6|2377.63|2373.99|2378.37|2374.73|2377.14|2373.5|0
1646351100000|2022-03-03 23:45:00|2377.87|2374.23|2377.25|2373.61|2378.86|2375.22|2376.89|2373.25|0
1646351400000|2022-03-03 23:50:00|2377.14|2373.5|2378.12|2374.48|2378.73|2375.09|2376.89|2373.25|0
1646351700000|2022-03-03 23:55:00|2377.87|2374.23|2378.12|2374.48|2379.84|2376.2|2377.87|2374.23|0
1646352000000|2022-03-04 00:00:00|2378.36|2374.72|2379.84|2376.2|2380.33|2376.69|2376.89|2373.25|0
1646352300000|2022-03-04 00:05:00|2379.1|2375.46|2365.35|2361.71|2379.1|2375.46|2364.37|2360.73|0
1646352600000|2022-03-04 00:10:00|2363.5|2359.86|2361.42|2357.78|2365.96|2362.32|2354.55|2350.91|0
1646352900000|2022-03-04 00:15:00|2360.93|2357.29|2353.08|2349.44|2361.05|2357.41|2352.59|2348.95|0
1646353200000|2022-03-04 00:20:00|2352.95|2349.31|2341.06|2337.42|2354.42|2350.78|2338.36|2334.72|0
1646353500000|2022-03-04 00:25:00|2340.19|2336.55|2339.7|2336.06|2346.57|2342.93|2339.7|2336.06|0
1646353800000|2022-03-04 00:30:00|2339.21|2335.57|2329.28|2325.64|2342.15|2338.51|2328.55|2324.91|0
1646354100000|2022-03-04 00:35:00|2329.64|2326|2312.92|2308.16|2336.02|2332.38|2312.31|2307.55|0
1646354400000|2022-03-04 00:40:00|2312.55|2307.79|2307.89|2303.13|2314.4|2309.64|2303.37|2298.61|0
1646354700000|2022-03-04 00:45:00|2308.02|2303.26|2315.52|2310.76|2316.5|2311.74|2303.73|2298.97|0
1646355000000|2022-03-04 00:50:00|2317.23|2312.47|2308.9|2304.14|2318.46|2313.7|2308.9|2304.14|0
1646355300000|2022-03-04 00:55:00|2308.54|2303.78|2303.89|2299.13|2309.88|2305.12|2293.85|2289.09|0
1646355600000|2022-03-04 01:00:00|2304|2299.24|2321.76|2317|2321.76|2317|2296.17|2291.41|0
1646355900000|2022-03-04 01:05:00|2321.64|2316.88|2300.57|2295.81|2323.84|2319.08|2297.64|2292.88|0
1646356200000|2022-03-04 01:10:00|2302.29|2297.53|2309.14|2304.38|2311.35|2306.59|2293.47|2288.71|0
1646356500000|2022-03-04 01:15:00|2307.67|2302.91|2312.82|2308.06|2314.29|2309.53|2303.76|2299|0
1646356800000|2022-03-04 01:20:00|2312.57|2307.81|2328.19|2323.43|2330.89|2326.13|2310.61|2305.85|0
1646357100000|2022-03-04 01:25:00|2327.7|2322.94|2322.55|2317.79|2327.7|2322.94|2317.41|2312.65|0
1646357400000|2022-03-04 01:30:00|2323.04|2318.28|2329.91|2325.15|2330.03|2325.27|2318.88|2314.12|0
1646357700000|2022-03-04 01:35:00|2331.38|2326.62|2330.4|2325.64|2337.39|2332.63|2328.19|2323.43|0
1646358000000|2022-03-04 01:40:00|2330.64|2325.88|2331.38|2326.62|2332.97|2328.21|2325.87|2321.11|0
1646358300000|2022-03-04 01:45:00|2331.75|2326.99|2338.12|2333.36|2339.47|2334.71|2328.19|2323.43|0
1646358600000|2022-03-04 01:50:00|2338.24|2333.48|2345.23|2340.47|2351.36|2346.6|2338.24|2333.48|0
1646358900000|2022-03-04 01:55:00|2345.35|2340.59|2343.27|2338.51|2348.29|2343.53|2343.02|2338.26|0
1646359200000|2022-03-04 02:00:00|2344.37|2339.61|2334.8|2330.04|2345.59|2340.83|2331.62|2326.86|0
1646359500000|2022-03-04 02:05:00|2335.3|2330.54|2337.38|2332.62|2339.95|2335.19|2334.07|2329.31|0
1646359800000|2022-03-04 02:10:00|2337.5|2332.74|2342.04|2337.28|2344.61|2339.85|2336.52|2331.76|0
1646360100000|2022-03-04 02:15:00|2341.91|2337.15|2336.03|2331.27|2344|2339.24|2335.54|2330.78|0
1646360400000|2022-03-04 02:20:00|2337.01|2332.25|2337.38|2332.62|2339.71|2334.95|2335.17|2330.41|0
1646360700000|2022-03-04 02:25:00|2337.74|2332.98|2333.46|2328.7|2337.87|2333.11|2332.35|2327.59|0
1646361000000|2022-03-04 02:30:00|2333.58|2328.82|2337.74|2332.98|2338.85|2334.09|2333.58|2328.82|0
1646361300000|2022-03-04 02:35:00|2337.87|2333.11|2345.23|2340.47|2347.06|2342.3|2336.15|2331.39|0
1646361600000|2022-03-04 02:40:00|2344.98|2340.22|2341.42|2336.66|2345.59|2340.83|2340.19|2335.43|0
1646361900000|2022-03-04 02:45:00|2341.55|2336.79|2337.38|2332.62|2341.55|2336.79|2335.91|2331.15|0
1646362200000|2022-03-04 02:50:00|2336.76|2332|2331.86|2327.1|2337.62|2332.86|2326.71|2321.95|0
1646362500000|2022-03-04 02:55:00|2331.25|2326.49|2331.85|2327.09|2334.8|2330.04|2328.18|2323.42|0
1646362800000|2022-03-04 03:00:00|2331.74|2326.98|2334.43|2329.67|2338.47|2333.71|2331.74|2326.98|0
1646363100000|2022-03-04 03:05:00|2334.06|2329.3|2333.38|2329.74|2334.61|2330.97|2329.78|2325.02|0
1646363400000|2022-03-04 03:10:00|2333.25|2329.61|2333.01|2329.37|2334.12|2330.48|2327.86|2324.22|0
1646363700000|2022-03-04 03:15:00|2332.27|2328.63|2326.88|2323.24|2333.74|2330.1|2326.88|2323.24|0
1646364000000|2022-03-04 03:20:00|2327.12|2323.48|2331.54|2327.9|2331.91|2328.27|2327.12|2323.48|0
1646364300000|2022-03-04 03:25:00|2331.42|2327.78|2331.54|2327.9|2333.38|2329.74|2326.27|2322.63|0
1646364600000|2022-03-04 03:30:00|2331.78|2328.14|2332.76|2329.12|2334.23|2330.59|2330.06|2326.42|0
1646364900000|2022-03-04 03:35:00|2332.64|2329|2332.76|2329.12|2335.7|2332.06|2329.95|2326.31|0
1646365200000|2022-03-04 03:40:00|2332.64|2329|2329.82|2326.18|2332.64|2329|2328.1|2324.46|0
1646365500000|2022-03-04 03:45:00|2329.45|2325.81|2323.69|2320.05|2330.55|2326.91|2323.2|2319.56|0
1646365800000|2022-03-04 03:50:00|2323.44|2319.8|2326.76|2323.12|2327.25|2323.61|2322.35|2318.71|0
1646366100000|2022-03-04 03:55:00|2326.51|2322.87|2325.78|2322.14|2328.34|2324.7|2324.67|2321.03|0
1646366400000|2022-03-04 04:00:00|2326.02|2322.38|2324.91|2321.27|2327.12|2323.48|2323.93|2320.29|0
1646366700000|2022-03-04 04:05:00|2325.28|2321.64|2328.83|2325.19|2330.3|2326.66|2322.95|2319.31|0
1646367000000|2022-03-04 04:10:00|2328.96|2325.32|2327.24|2323.6|2329.7|2326.06|2326.51|2322.87|0
1646367300000|2022-03-04 04:15:00|2327.61|2323.97|2330.3|2326.66|2330.79|2327.15|2326.75|2323.11|0
1646367600000|2022-03-04 04:20:00|2330.18|2326.54|2326.13|2322.49|2330.43|2326.79|2325.28|2321.64|0
1646367900000|2022-03-04 04:25:00|2326.38|2322.74|2327.36|2323.72|2329.45|2325.81|2325.28|2321.64|0
1646368200000|2022-03-04 04:30:00|2327.6|2323.96|2325.64|2322|2328.83|2325.19|2323.81|2320.17|0
1646368500000|2022-03-04 04:35:00|2325.53|2321.89|2329.56|2325.92|2329.69|2326.05|2324.91|2321.27|0
1646368800000|2022-03-04 04:40:00|2329.45|2325.81|2330.67|2327.03|2332.26|2328.62|2329.45|2325.81|0
1646369100000|2022-03-04 04:45:00|2330.79|2327.15|2328.46|2324.82|2330.79|2327.15|2326.26|2322.62|0
1646369400000|2022-03-04 04:50:00|2328.95|2325.31|2330.42|2326.78|2330.54|2326.9|2328.71|2325.07|0
1646369700000|2022-03-04 04:55:00|2330.18|2326.54|2332.38|2328.74|2333.97|2330.33|2329.93|2326.29|0
1646370000000|2022-03-04 05:00:00|2332.88|2329.24|2336.67|2333.03|2336.67|2333.03|2331.52|2327.88|0
1646370300000|2022-03-04 05:05:00|2336.91|2333.27|2336.91|2333.27|2337.9|2334.26|2335.2|2331.56|0
1646370600000|2022-03-04 05:10:00|2337.04|2333.4|2341.21|2337.57|2342.19|2338.55|2337.04|2333.4|0
1646370900000|2022-03-04 05:15:00|2341.82|2338.18|2340.72|2337.08|2341.94|2338.3|2338.76|2335.12|0
1646371200000|2022-03-04 05:20:00|2341.08|2337.44|2340.23|2336.59|2342.19|2338.55|2338.76|2335.12|0
1646371500000|2022-03-04 05:25:00|2340.34|2336.7|2338.87|2335.23|2340.72|2337.08|2338.38|2334.74|0
1646371800000|2022-03-04 05:30:00|2338.38|2334.74|2340.1|2336.46|2340.83|2337.19|2338.26|2334.62|0
1646372100000|2022-03-04 05:35:00|2339.98|2336.34|2339.73|2336.09|2341.32|2337.68|2339.12|2335.48|0
1646372400000|2022-03-04 05:40:00|2339.61|2335.97|2338.26|2334.62|2341.08|2337.44|2336.06|2332.42|0
1646372700000|2022-03-04 05:45:00|2338.13|2334.49|2337.53|2333.89|2339.73|2336.09|2335.56|2331.92|0
1646373000000|2022-03-04 05:50:00|2337.64|2334|2340.96|2337.32|2341.32|2337.68|2337.04|2333.4|0
1646373300000|2022-03-04 05:55:00|2340.59|2336.95|2344.51|2340.87|2345.37|2341.73|2340.34|2336.7|0
1646373600000|2022-03-04 06:00:00|2344.15|2340.51|2348.56|2344.92|2349.05|2345.41|2342.18|2338.54|0
1646373900000|2022-03-04 06:05:00|2348.8|2345.16|2351.86|2348.22|2355.67|2352.03|2348.8|2345.16|0
1646374200000|2022-03-04 06:10:00|2351.75|2348.11|2350.64|2347|2352.24|2348.6|2349.66|2346.02|0
1646374500000|2022-03-04 06:15:00|2350.88|2347.24|2350.64|2347|2353.71|2350.07|2349.9|2346.26|0
1646374800000|2022-03-04 06:20:00|2350.52|2346.88|2348.67|2345.03|2350.64|2347|2346.84|2343.2|0
1646375100000|2022-03-04 06:25:00|2349.16|2345.52|2351.99|2348.35|2352.11|2348.47|2348.92|2345.28|0
1646375400000|2022-03-04 06:30:00|2351.62|2347.98|2348.04|2344.68|2351.99|2348.35|2346.59|2342.95|0
1646375700000|2022-03-04 06:35:00|2347.8|2344.44|2347.8|2344.44|2350|2346.64|2347.31|2343.95|0
1646376000000|2022-03-04 06:40:00|2347.92|2344.56|2348.04|2344.68|2348.9|2345.54|2345.1|2341.74|0
1646376300000|2022-03-04 06:45:00|2347.79|2344.43|2345.59|2342.23|2347.79|2344.43|2344.12|2340.76|0
1646376600000|2022-03-04 06:50:00|2346.08|2342.72|2344.73|2341.37|2346.81|2343.45|2344.49|2341.13|0
1646376900000|2022-03-04 06:55:00|2344.61|2341.25|2347.55|2344.19|2348.66|2345.3|2344.36|2341|0
1646377200000|2022-03-04 07:00:00|2347.3|2343.94|2351.6|2348.24|2352.82|2349.46|2345.59|2342.23|0
1646377500000|2022-03-04 07:05:00|2352.21|2348.85|2356.01|2352.65|2359.45|2356.09|2351.72|2348.36|0
1646377800000|2022-03-04 07:10:00|2355.64|2352.28|2350.73|2347.37|2356.62|2353.26|2350.62|2347.26|0
1646378100000|2022-03-04 07:15:00|2350.24|2346.88|2343.62|2340.26|2352.21|2348.85|2343.5|2340.14|0
1646378400000|2022-03-04 07:20:00|2344.11|2340.75|2348.81|2345.45|2350.16|2346.8|2343.97|2340.61|0
1646378700000|2022-03-04 07:25:00|2347.83|2344.47|2354.16|2350.8|2356.24|2352.88|2347.34|2343.98|0
1646379000000|2022-03-04 07:30:00|2354.04|2350.68|2352.57|2349.21|2356.24|2352.88|2352.57|2349.21|0
1646379300000|2022-03-04 07:35:00|2352.81|2349.45|2348.82|2345.46|2356|2352.64|2348.82|2345.46|0
1646379600000|2022-03-04 07:40:00|2348.33|2344.97|2349.55|2346.19|2350.04|2346.68|2347.1|2343.74|0
1646379900000|2022-03-04 07:45:00|2349.93|2346.57|2349.31|2345.95|2353.36|2350|2348.82|2345.46|0
1646380200000|2022-03-04 07:50:00|2349.19|2345.83|2349.68|2346.32|2350.53|2347.17|2347.72|2344.36|0
1646380500000|2022-03-04 07:55:00|2349.92|2346.56|2353.33|2349.97|2354.68|2351.32|2349.31|2345.95|0
1646380800000|2022-03-04 08:00:00|2352.47|2349.11|2348.42|2345.06|2358.72|2355.36|2348.42|2345.06|0
1646381100000|2022-03-04 08:05:00|2347.82|2344.94|2360.33|2357.45|2360.33|2357.45|2347.33|2344.45|0
1646381400000|2022-03-04 08:10:00|2360.44|2357.56|2363.12|2360.24|2365.97|2363.09|2360.44|2357.56|0
1646381700000|2022-03-04 08:15:00|2363.37|2360.49|2358.33|2355.45|2363.37|2360.49|2356.37|2353.49|0
1646382000000|2022-03-04 08:20:00|2358.46|2355.58|2362.5|2359.62|2367.29|2364.41|2357.6|2354.72|0
1646382300000|2022-03-04 08:25:00|2362.14|2359.26|2357.48|2354.6|2363.49|2360.61|2356.74|2353.86|0
1646382600000|2022-03-04 08:30:00|2356.86|2353.98|2347.18|2344.3|2356.86|2353.98|2345.7|2342.82|0
1646382900000|2022-03-04 08:35:00|2346.69|2343.81|2343.37|2340.49|2348.65|2345.77|2342.03|2339.15|0
1646383200000|2022-03-04 08:40:00|2343.01|2340.13|2340.66|2337.78|2345.09|2342.21|2338.65|2335.77|0
1646383500000|2022-03-04 08:45:00|2341.52|2338.64|2342.62|2339.74|2344.95|2342.07|2338.94|2336.06|0
1646383800000|2022-03-04 08:50:00|2342.01|2339.13|2341.52|2338.64|2343.11|2340.23|2336.98|2334.1|0
1646384100000|2022-03-04 08:55:00|2341.39|2338.51|2337.71|2334.83|2342.37|2339.49|2336.73|2333.85|0
1646384400000|2022-03-04 09:00:00|2337.96|2335.08|2335.8|2332.92|2339.55|2336.67|2334.46|2331.58|0
1646384700000|2022-03-04 09:05:00|2335.93|2333.05|2331.91|2329.03|2337.67|2334.79|2331.67|2328.79|0
1646385000000|2022-03-04 09:10:00|2332.28|2329.4|2331.67|2328.79|2333.38|2330.5|2329.95|2327.07|0
1646385300000|2022-03-04 09:15:00|2331.54|2328.66|2333.86|2330.98|2334.35|2331.47|2329.46|2326.58|0
1646385600000|2022-03-04 09:20:00|2333.61|2330.73|2328.58|2325.7|2333.97|2331.09|2324.3|2321.42|0
1646385900000|2022-03-04 09:25:00|2328.22|2325.34|2335.81|2332.93|2335.81|2332.93|2325.53|2322.65|0
1646386200000|2022-03-04 09:30:00|2335.44|2332.56|2337.53|2334.65|2341.21|2338.33|2334.22|2331.34|0
1646386500000|2022-03-04 09:35:00|2338.14|2335.26|2329.2|2326.32|2338.26|2335.38|2329.2|2326.32|0
1646386800000|2022-03-04 09:40:00|2327.97|2325.09|2329.93|2327.05|2331.89|2329.01|2324.66|2321.78|0
1646387100000|2022-03-04 09:45:00|2330.18|2327.3|2332.9|2330.02|2336.57|2333.69|2329.93|2327.05|0
1646387400000|2022-03-04 09:50:00|2333.03|2330.15|2331.06|2328.18|2335.96|2333.08|2331.06|2328.18|0
1646387700000|2022-03-04 09:55:00|2330.94|2328.06|2332.04|2329.16|2332.78|2329.9|2326.66|2323.78|0
1646388000000|2022-03-04 10:00:00|2332.16|2329.28|2334|2331.12|2335.59|2332.71|2328.37|2325.49|0
1646388300000|2022-03-04 10:05:00|2333.76|2330.88|2331.91|2329.03|2336.21|2333.33|2331.8|2328.92|0
1646388600000|2022-03-04 10:10:00|2331.55|2328.67|2333.76|2330.88|2335.72|2332.84|2330.08|2327.2|0
1646388900000|2022-03-04 10:15:00|2333.87|2330.99|2335.59|2332.71|2336.94|2334.06|2332.53|2329.65|0
1646389200000|2022-03-04 10:20:00|2335.34|2332.46|2341.32|2338.44|2342.18|2339.3|2333.76|2330.88|0
1646389500000|2022-03-04 10:25:00|2341.2|2338.32|2346.83|2343.95|2346.83|2343.95|2339.73|2336.85|0
1646389800000|2022-03-04 10:30:00|2346.59|2343.71|2341.07|2338.19|2346.71|2343.83|2340.58|2337.7|0
1646390100000|2022-03-04 10:35:00|2340.95|2338.07|2339.72|2336.84|2341.2|2338.32|2338.99|2336.11|0
1646390400000|2022-03-04 10:40:00|2339.23|2336.35|2336.54|2333.66|2340.21|2337.33|2336.41|2333.53|0
1646390700000|2022-03-04 10:45:00|2336.66|2333.78|2336.2|2333.32|2337.18|2334.3|2333.84|2330.96|0
1646391000000|2022-03-04 10:50:00|2335.96|2333.08|2330.57|2327.69|2337.18|2334.3|2330.57|2327.69|0
1646391300000|2022-03-04 10:55:00|2330.68|2327.8|2330.19|2327.31|2334.85|2331.97|2329.1|2326.22|0
1646391600000|2022-03-04 11:00:00|2330.44|2327.56|2332.15|2329.27|2332.52|2329.64|2327.38|2324.5|0
1646391900000|2022-03-04 11:05:00|2331.91|2329.03|2334.73|2331.85|2335.46|2332.58|2329.7|2326.82|0
1646392200000|2022-03-04 11:10:00|2334.11|2331.23|2328.6|2325.72|2334.85|2331.97|2328.11|2325.23|0
1646392500000|2022-03-04 11:15:00|2328.48|2325.6|2325.91|2323.03|2330.19|2327.31|2325.42|2322.54|0
1646392800000|2022-03-04 11:20:00|2325.42|2322.54|2332.03|2329.15|2332.39|2329.51|2324.19|2321.31|0
1646393100000|2022-03-04 11:25:00|2331.79|2328.91|2333.5|2330.62|2333.5|2330.62|2330.81|2327.93|0
1646393400000|2022-03-04 11:30:00|2333.37|2330.49|2334.84|2331.96|2335.21|2332.33|2331.05|2328.17|0
1646393700000|2022-03-04 11:35:00|2334.72|2331.84|2329.58|2326.7|2335.21|2332.33|2329.58|2326.7|0
1646394000000|2022-03-04 11:40:00|2329.7|2326.82|2331.9|2329.02|2333.5|2330.62|2328.47|2325.59|0
1646394300000|2022-03-04 11:45:00|2331.05|2328.17|2332.52|2329.64|2333.99|2331.11|2329.82|2326.94|0
1646394600000|2022-03-04 11:50:00|2332.39|2329.51|2335.57|2332.69|2336.31|2333.43|2330.18|2327.3|0
1646394900000|2022-03-04 11:55:00|2335.7|2332.82|2331.65|2328.77|2336.06|2333.18|2329.33|2326.45|0
1646395200000|2022-03-04 12:00:00|2331.78|2328.9|2333.25|2330.37|2333.98|2331.1|2329.33|2326.45|0
1646395500000|2022-03-04 12:05:00|2333.12|2330.24|2325.65|2322.77|2333.25|2330.37|2325.65|2322.77|0
1646395800000|2022-03-04 12:10:00|2325.53|2322.65|2321.98|2319.1|2327.12|2324.24|2321.49|2318.61|0
1646396100000|2022-03-04 12:15:00|2321.61|2318.73|2327.71|2324.83|2328.32|2325.44|2321.61|2318.73|0
1646396400000|2022-03-04 12:20:00|2327.46|2324.58|2324.52|2321.64|2328.32|2325.44|2323.79|2320.91|0
1646396700000|2022-03-04 12:25:00|2324.16|2321.28|2319.02|2316.14|2324.65|2321.77|2318.28|2315.4|0
1646397000000|2022-03-04 12:30:00|2318.77|2315.89|2319.5|2316.62|2321.58|2318.7|2318.28|2315.4|0
1646397300000|2022-03-04 12:35:00|2319.02|2316.14|2326.36|2323.48|2326.97|2324.09|2318.53|2315.65|0
1646397600000|2022-03-04 12:40:00|2326.72|2323.84|2328.08|2325.2|2328.32|2325.44|2324.76|2321.88|0
1646397900000|2022-03-04 12:45:00|2329.3|2326.42|2331.75|2328.87|2335.05|2332.17|2329.3|2326.42|0
1646398200000|2022-03-04 12:50:00|2331.5|2328.62|2328.93|2326.05|2332.24|2329.36|2325.87|2322.99|0
1646398500000|2022-03-04 12:55:00|2329.05|2326.17|2332.2|2329.32|2333.07|2330.19|2328.28|2325.4|0
1646398800000|2022-03-04 13:00:00|2332.08|2329.2|2331.96|2329.08|2334.41|2331.53|2329.39|2326.51|0
1646399100000|2022-03-04 13:05:00|2331.71|2328.83|2331.47|2328.59|2336|2333.12|2331.1|2328.22|0
1646399400000|2022-03-04 13:10:00|2330.98|2328.1|2330.73|2327.85|2332.45|2329.57|2329.26|2326.38|0
1646399700000|2022-03-04 13:15:00|2330.61|2327.73|2327.05|2324.17|2331.95|2329.07|2326.94|2324.06|0
1646400000000|2022-03-04 13:20:00|2327.67|2324.79|2329.14|2326.26|2332.44|2329.56|2327.43|2324.55|0
1646400300000|2022-03-04 13:25:00|2329.01|2326.13|2331.95|2329.07|2334.65|2331.77|2328.41|2325.53|0
1646400600000|2022-03-04 13:30:00|2331.46|2328.58|2341.57|2338.69|2350.46|2347.58|2331.46|2328.58|0
1646400900000|2022-03-04 13:35:00|2341.93|2339.05|2336.05|2333.17|2342.79|2339.91|2334.7|2331.82|0
1646401200000|2022-03-04 13:40:00|2336.17|2333.29|2332.25|2329.37|2339.97|2337.09|2332.13|2329.25|0
1646401500000|2022-03-04 13:45:00|2332.01|2329.13|2325.51|2322.63|2335.93|2333.05|2325.51|2322.63|0
1646401800000|2022-03-04 13:50:00|2324.9|2322.02|2323.55|2320.67|2328.58|2325.7|2322.45|2319.57|0
1646402100000|2022-03-04 13:55:00|2323.92|2321.04|2327.75|2324.87|2327.75|2324.87|2322.45|2319.57|0
1646402400000|2022-03-04 14:00:00|2327.87|2324.99|2326.04|2323.16|2330.2|2327.32|2325.91|2323.03|0
1646402700000|2022-03-04 14:05:00|2326.15|2323.27|2322.61|2319.73|2326.64|2323.76|2321.38|2318.5|0
1646403000000|2022-03-04 14:10:00|2322.12|2319.24|2324.19|2321.31|2327.26|2324.38|2320.65|2317.77|0
1646403300000|2022-03-04 14:15:00|2324.08|2321.2|2326.64|2323.76|2328.24|2325.36|2323.1|2320.22|0
1646403600000|2022-03-04 14:20:00|2326.28|2323.4|2329.82|2326.94|2333.01|2330.13|2325.91|2323.03|0
1646403900000|2022-03-04 14:25:00|2329.46|2326.58|2328.48|2325.6|2331.42|2328.54|2327.99|2325.11|0
1646404200000|2022-03-04 14:30:00|2327.75|2324.87|2325.97|2323.09|2335.59|2332.71|2324.13|2321.25|0
1646404500000|2022-03-04 14:35:00|2326.21|2323.33|2327.26|2324.38|2333.81|2330.93|2325.3|2322.42|0
1646404800000|2022-03-04 14:40:00|2326.77|2323.89|2320.64|2317.76|2326.77|2323.89|2318.44|2315.56|0
1646405100000|2022-03-04 14:45:00|2320.89|2318.01|2306.69|2303.81|2322.36|2319.48|2306.69|2303.81|0
1646405400000|2022-03-04 14:50:00|2307.42|2304.54|2312.92|2310.04|2317.46|2314.58|2305.71|2302.83|0
1646405700000|2022-03-04 14:55:00|2313.41|2310.53|2328.48|2325.6|2330.44|2327.56|2310.36|2307.48|0
1646406000000|2022-03-04 15:00:00|2327.99|2325.11|2325.78|2322.9|2334.6|2331.72|2322.11|2319.23|0
1646406300000|2022-03-04 15:05:00|2325.41|2322.53|2311.1|2308.22|2325.54|2322.66|2310.37|2307.49|0
1646406600000|2022-03-04 15:10:00|2311.35|2308.47|2301.68|2298.8|2313.55|2310.67|2301.07|2298.19|0
1646406900000|2022-03-04 15:15:00|2301.19|2298.31|2301.68|2298.8|2304.86|2301.98|2298.25|2295.37|0
1646407200000|2022-03-04 15:20:00|2302.41|2299.53|2304.86|2301.98|2308.78|2305.9|2300.57|2297.69|0
1646407500000|2022-03-04 15:25:00|2305.11|2302.23|2307.22|2304.34|2310.12|2307.24|2301.83|2298.95|0
1646407800000|2022-03-04 15:30:00|2307.09|2304.21|2302.56|2299.68|2308.93|2306.05|2299.63|2296.75|0
1646408100000|2022-03-04 15:35:00|2302.32|2299.44|2309.67|2306.79|2315.55|2312.67|2302.32|2299.44|0
1646408400000|2022-03-04 15:40:00|2309.91|2307.03|2300.6|2297.72|2309.91|2307.03|2300.6|2297.72|0
1646408700000|2022-03-04 15:45:00|2301.34|2298.46|2299.13|2296.25|2304.52|2301.64|2296.44|2293.56|0
1646409000000|2022-03-04 15:50:00|2298.89|2296.01|2301.58|2298.7|2303.3|2300.42|2297.18|2294.3|0
1646409300000|2022-03-04 15:55:00|2300.85|2297.97|2295.7|2292.82|2300.85|2297.97|2294.73|2291.85|0
1646409600000|2022-03-04 16:00:00|2296.19|2293.31|2293.99|2291.11|2299.87|2296.99|2293.5|2290.62|0
1646409900000|2022-03-04 16:05:00|2294.23|2291.35|2294.72|2291.84|2296.93|2294.05|2292.03|2289.15|0
1646410200000|2022-03-04 16:10:00|2294.48|2291.6|2293.25|2290.37|2295.21|2292.33|2290.07|2287.19|0
1646410500000|2022-03-04 16:15:00|2293.74|2290.86|2299.86|2296.98|2303.29|2300.41|2291.78|2288.9|0
1646410800000|2022-03-04 16:20:00|2299.62|2296.74|2300.84|2297.96|2301.82|2298.94|2294.48|2291.6|0
1646411100000|2022-03-04 16:25:00|2300.6|2297.72|2302.07|2299.19|2304.27|2301.39|2296.44|2293.56|0
1646411400000|2022-03-04 16:30:00|2300.84|2297.96|2297.9|2295.02|2302.8|2299.92|2293.99|2291.11|0
1646411700000|2022-03-04 16:35:00|2298.02|2295.14|2306.72|2303.84|2307.33|2304.45|2291.05|2288.17|0
1646412000000|2022-03-04 16:40:00|2306.35|2303.47|2306.23|2303.35|2309.17|2306.29|2302.8|2299.92|0
1646412300000|2022-03-04 16:45:00|2306.47|2303.59|2309.9|2307.02|2310.64|2307.76|2304.76|2301.88|0
1646412600000|2022-03-04 16:50:00|2310.15|2307.27|2304.76|2301.88|2310.15|2307.27|2303.53|2300.65|0
1646412900000|2022-03-04 16:55:00|2305.12|2302.24|2303.29|2300.41|2305.98|2303.1|2300.84|2297.96|0
1646413200000|2022-03-04 17:00:00|2302.8|2299.92|2303.04|2300.16|2304.51|2301.63|2298.39|2295.51|0
1646413500000|2022-03-04 17:05:00|2301.82|2298.94|2307.2|2304.32|2309.41|2306.53|2298.88|2296|0
1646413800000|2022-03-04 17:10:00|2307.08|2304.2|2320.92|2318.04|2322.51|2319.63|2307.08|2304.2|0
1646414100000|2022-03-04 17:15:00|2321.17|2318.29|2322.64|2319.76|2329.01|2326.13|2320.92|2318.04|0
1646414400000|2022-03-04 17:20:00|2323.13|2320.25|2318.47|2315.59|2324.35|2321.47|2316.76|2313.88|0
1646414700000|2022-03-04 17:25:00|2317.98|2315.1|2325.09|2322.21|2326.67|2323.79|2315.04|2312.16|0
1646415000000|2022-03-04 17:30:00|2324.71|2321.83|2322.88|2320|2327.78|2324.9|2321.65|2318.77|0
1646415300000|2022-03-04 17:35:00|2323.12|2320.24|2324.96|2322.08|2326.8|2323.92|2321.9|2319.02|0
1646415600000|2022-03-04 17:40:00|2326.19|2323.31|2317.37|2314.49|2326.19|2323.31|2315.9|2313.02|0
1646415900000|2022-03-04 17:45:00|2316.88|2314|2321.78|2318.9|2322.76|2319.88|2315.89|2313.01|0
1646416200000|2022-03-04 17:50:00|2322.02|2319.14|2325.08|2322.2|2328.64|2325.76|2319.32|2316.44|0
1646416500000|2022-03-04 17:55:00|2325.21|2322.33|2329.62|2326.74|2333.54|2330.66|2325.21|2322.33|0
1646416800000|2022-03-04 18:00:00|2330.11|2327.23|2340.16|2337.28|2340.16|2337.28|2330.11|2327.23|0
1646417100000|2022-03-04 18:05:00|2341.38|2338.5|2342.73|2339.85|2343.71|2340.83|2338.31|2335.43|0
1646417400000|2022-03-04 18:10:00|2343.34|2340.46|2337.09|2334.21|2343.34|2340.46|2336.72|2333.84|0
1646417700000|2022-03-04 18:15:00|2336.97|2334.09|2330.77|2327.89|2339.59|2336.71|2327.94|2325.06|0
1646418000000|2022-03-04 18:20:00|2331.01|2328.13|2328.56|2325.68|2335.42|2332.54|2328.56|2325.68|0
1646418300000|2022-03-04 18:25:00|2328.19|2325.31|2328.56|2325.68|2332.11|2329.23|2328.07|2325.19|0
1646418600000|2022-03-04 18:30:00|2328.31|2325.43|2331.25|2328.37|2333.71|2330.83|2328.31|2325.43|0
1646418900000|2022-03-04 18:35:00|2331.99|2329.11|2338.12|2335.24|2338.61|2335.73|2330.88|2328|0
1646419200000|2022-03-04 18:40:00|2335.67|2332.79|2323.04|2320.16|2335.67|2332.79|2322.43|2319.55|0
1646419500000|2022-03-04 18:45:00|2322.92|2320.04|2322.43|2319.55|2322.92|2320.04|2319.98|2317.1|0
1646419800000|2022-03-04 18:50:00|2322.92|2320.04|2325.37|2322.49|2326.11|2323.23|2322.43|2319.55|0
1646420100000|2022-03-04 18:55:00|2325.24|2322.36|2315.08|2312.2|2326.84|2323.96|2314.1|2311.22|0
1646420400000|2022-03-04 19:00:00|2315.32|2312.44|2313.85|2310.97|2318.38|2315.5|2308.22|2305.34|0
1646420700000|2022-03-04 19:05:00|2313.61|2310.73|2314.83|2311.95|2316.55|2313.67|2312.14|2309.26|0
1646421000000|2022-03-04 19:10:00|2313.85|2310.97|2310.42|2307.54|2314.1|2311.22|2309.69|2306.81|0
1646421300000|2022-03-04 19:15:00|2310.67|2307.79|2312.38|2309.5|2313.12|2310.24|2307.97|2305.09|0
1646421600000|2022-03-04 19:20:00|2313.36|2310.48|2324.48|2321.6|2325.22|2322.34|2311.89|2309.01|0
1646421900000|2022-03-04 19:25:00|2323.5|2320.62|2322.76|2319.88|2328.65|2325.77|2318.84|2315.96|0
1646422200000|2022-03-04 19:30:00|2322.52|2319.64|2324.48|2321.6|2326.69|2323.81|2319.58|2316.7|0
1646422500000|2022-03-04 19:35:00|2324.72|2321.84|2322.39|2319.51|2325.95|2323.07|2319.33|2316.45|0
1646422800000|2022-03-04 19:40:00|2323.01|2320.13|2313.81|2310.93|2323.01|2320.13|2313.21|2310.33|0
1646423100000|2022-03-04 19:45:00|2314.06|2311.18|2311.74|2308.86|2315.66|2312.78|2310.76|2307.88|0
1646423400000|2022-03-04 19:50:00|2311.49|2308.61|2312.22|2309.34|2317.62|2314.74|2310.02|2307.14|0
1646423700000|2022-03-04 19:55:00|2312.47|2309.59|2303.89|2301.01|2314.92|2312.04|2302.92|2300.04|0
1646424000000|2022-03-04 20:00:00|2303.4|2300.52|2312.83|2309.95|2316.14|2313.26|2303.4|2300.52|0
1646424300000|2022-03-04 20:05:00|2312.96|2310.08|2313.2|2310.32|2319.82|2316.94|2311.24|2308.36|0
1646424600000|2022-03-04 20:10:00|2315.16|2312.28|2308.79|2305.91|2318.1|2315.22|2308.06|2305.18|0
1646424900000|2022-03-04 20:15:00|2309.4|2306.52|2310.75|2307.87|2315.9|2313.02|2308.3|2305.42|0
1646425200000|2022-03-04 20:20:00|2310.51|2307.63|2312.71|2309.83|2314.67|2311.79|2307.08|2304.2|0
1646425500000|2022-03-04 20:25:00|2312.95|2310.07|2317.61|2314.73|2324.47|2321.59|2312.95|2310.07|0
1646425800000|2022-03-04 20:30:00|2316.38|2313.5|2316.14|2313.26|2320.55|2317.67|2312.71|2309.83|0
1646426100000|2022-03-04 20:35:00|2316.63|2313.75|2311.73|2308.85|2319.32|2316.44|2307.07|2304.19|0
1646426400000|2022-03-04 20:40:00|2310.99|2308.11|2316.14|2313.26|2319.57|2316.69|2310.37|2307.49|0
1646426700000|2022-03-04 20:45:00|2315.4|2312.52|2311.73|2308.85|2322.75|2319.87|2310.13|2307.25|0
1646427000000|2022-03-04 20:50:00|2310.5|2307.62|2329.81|2326.93|2329.81|2326.93|2310.5|2307.62|0
1646427300000|2022-03-04 20:55:00|2330.79|2327.91|2335.69|2332.81|2336.18|2333.3|2329.07|2326.19|0
1646427600000|2022-03-04 21:00:00|2331.77|2328.89|2330.54|2327.66|2332.26|2329.38|2327.84|2324.96|0
1646427900000|2022-03-04 21:05:00|2330.79|2327.91|2330.41|2327.53|2331.52|2328.64|2325.88|2323|0
1646428200000|2022-03-04 21:10:00|2330.29|2327.41|2327.11|2324.23|2330.9|2328.02|2326.62|2323.74|0
1646640300000|2022-03-07 08:05:00|2270.66|2267.54|2274.33|2271.21|2279.84|2276.72|2270.66|2267.54|0
1646640600000|2022-03-07 08:10:00|2274.57|2271.45|2269.43|2266.31|2276.9|2273.78|2266.25|2263.13|0
1646640900000|2022-03-07 08:15:00|2269.31|2266.19|2261.36|2258.24|2273.47|2270.35|2255.86|2252.74|0
1646641200000|2022-03-07 08:20:00|2261.6|2258.48|2252.68|2249.56|2261.85|2258.73|2252.68|2249.56|0
1646641500000|2022-03-07 08:25:00|2251.82|2248.7|2254.39|2251.27|2257.69|2254.57|2251.82|2248.7|0
1646641800000|2022-03-07 08:30:00|2253.78|2250.66|2254.64|2251.52|2254.64|2251.52|2247.67|2244.55|0
1646642100000|2022-03-07 08:35:00|2254.76|2251.64|2261.6|2258.48|2266.86|2263.74|2252.93|2249.81|0
1646642400000|2022-03-07 08:40:00|2262.09|2258.97|2257.36|2254.24|2263.64|2260.52|2255.61|2252.49|0
1646642700000|2022-03-07 08:45:00|2257.49|2254.37|2259.56|2256.44|2264.58|2261.46|2256.63|2253.51|0
1646643000000|2022-03-07 08:50:00|2259.07|2255.95|2264.21|2261.09|2266.16|2263.04|2258.34|2255.22|0
1646643300000|2022-03-07 08:55:00|2264.45|2261.33|2268.73|2265.61|2272.27|2269.15|2264.45|2261.33|0
1646643600000|2022-03-07 09:00:00|2268.49|2265.37|2268.5|2265.38|2273.38|2270.26|2267.64|2264.52|0
1646643900000|2022-03-07 09:05:00|2269.35|2266.23|2279.38|2276.26|2281.47|2278.35|2268.99|2265.87|0
1646644200000|2022-03-07 09:10:00|2279.63|2276.51|2279.25|2276.13|2281.33|2278.21|2278.03|2274.91|0
1646644500000|2022-03-07 09:15:00|2279.49|2276.37|2275.09|2271.97|2279.49|2276.37|2272.4|2269.28|0
1646644800000|2022-03-07 09:20:00|2275.34|2272.22|2274.6|2271.48|2280.35|2277.23|2274.36|2271.24|0
1646645100000|2022-03-07 09:25:00|2274.73|2271.61|2275.58|2272.46|2279.49|2276.37|2273.51|2270.39|0
1646645400000|2022-03-07 09:30:00|2275.33|2272.21|2269.22|2266.1|2276.44|2273.32|2268.13|2265.01|0
1646645700000|2022-03-07 09:35:00|2268.98|2265.86|2266.25|2263.13|2270.44|2267.32|2266.25|2263.13|0
1646646000000|2022-03-07 09:40:00|2265.89|2262.77|2269.18|2266.06|2272.6|2269.48|2264.66|2261.54|0
1646646300000|2022-03-07 09:45:00|2268.94|2265.82|2263.31|2260.19|2269.06|2265.94|2262.09|2258.97|0
1646646600000|2022-03-07 09:50:00|2263.56|2260.44|2267.59|2264.47|2267.96|2264.84|2260.99|2257.87|0
1646646900000|2022-03-07 09:55:00|2267.35|2264.23|2270.89|2267.77|2273.71|2270.59|2265.88|2262.76|0
1646647200000|2022-03-07 10:00:00|2270.53|2267.41|2270.89|2267.77|2273.95|2270.83|2268.93|2265.81|0
1646647500000|2022-03-07 10:05:00|2271.26|2268.14|2271.38|2268.26|2274.31|2271.19|2268.33|2265.21|0
1646647800000|2022-03-07 10:10:00|2271.62|2268.5|2276.51|2273.39|2277.62|2274.5|2270.04|2266.92|0
1646648100000|2022-03-07 10:15:00|2276.76|2273.64|2275.04|2271.92|2277.49|2274.37|2272.97|2269.85|0
1646648400000|2022-03-07 10:20:00|2274.68|2271.56|2274.44|2271.32|2276.64|2273.52|2273.58|2270.46|0
1646648700000|2022-03-07 10:25:00|2274.68|2271.56|2268.52|2265.4|2276.39|2273.27|2268.52|2265.4|0
1646649000000|2022-03-07 10:30:00|2269.01|2265.89|2269.14|2266.02|2269.74|2266.62|2265.47|2262.35|0
1646649300000|2022-03-07 10:35:00|2269.01|2265.89|2266.32|2263.2|2271.09|2267.97|2266.2|2263.08|0
1646649600000|2022-03-07 10:40:00|2266.56|2263.44|2268.16|2265.04|2270.11|2266.99|2266.2|2263.08|0
1646649900000|2022-03-07 10:45:00|2268.52|2265.4|2272.31|2269.19|2273.29|2270.17|2268.03|2264.91|0
1646650200000|2022-03-07 10:50:00|2272.68|2269.56|2274.27|2271.15|2275.85|2272.73|2272.68|2269.56|0
1646650500000|2022-03-07 10:55:00|2274.14|2271.02|2264.36|2261.24|2277.08|2273.96|2264.24|2261.12|0
1646650800000|2022-03-07 11:00:00|2264.12|2261|2260.82|2257.7|2265.83|2262.71|2259.84|2256.72|0
1646651100000|2022-03-07 11:05:00|2260.2|2257.08|2262.49|2259.37|2263.47|2260.35|2257.89|2254.77|0
1646651400000|2022-03-07 11:10:00|2263.22|2260.1|2265.54|2262.42|2266.89|2263.77|2262.98|2259.86|0
1646651700000|2022-03-07 11:15:00|2265.42|2262.3|2264.56|2261.44|2265.67|2262.55|2254.67|2251.55|0
1646652000000|2022-03-07 11:20:00|2264.45|2261.33|2270.19|2267.07|2272.76|2269.64|2263.47|2260.35|0
1646652300000|2022-03-07 11:25:00|2270.07|2266.95|2268.84|2265.72|2272.88|2269.76|2268.84|2265.72|0
1646652600000|2022-03-07 11:30:00|2268.36|2265.24|2271.05|2267.93|2272.27|2269.15|2268.36|2265.24|0
1646652900000|2022-03-07 11:35:00|2270.67|2267.55|2268.6|2265.48|2272.27|2269.15|2266.89|2263.77|0
1646653200000|2022-03-07 11:40:00|2268.72|2265.6|2273.73|2270.61|2274.83|2271.71|2267.87|2264.75|0
1646653500000|2022-03-07 11:45:00|2273.61|2270.49|2274.58|2271.46|2276.42|2273.3|2272.63|2269.51|0
1646653800000|2022-03-07 11:50:00|2274.47|2271.35|2279.48|2276.36|2280.94|2277.82|2273.49|2270.37|0
1646654100000|2022-03-07 11:55:00|2279.72|2276.6|2283.64|2280.52|2284.74|2281.62|2279.36|2276.24|0
1646654400000|2022-03-07 12:00:00|2283.77|2280.65|2294.9|2291.78|2295.51|2292.39|2283.77|2280.65|0
1646654700000|2022-03-07 12:05:00|2294.05|2290.93|2292.62|2289.5|2297.96|2294.84|2288.95|2285.83|0
1646655000000|2022-03-07 12:10:00|2293.36|2290.24|2297.27|2294.15|2300.34|2297.22|2293.36|2290.24|0
1646655300000|2022-03-07 12:15:00|2297.64|2294.52|2305.72|2302.6|2305.72|2302.6|2295.44|2292.32|0
1646655600000|2022-03-07 12:20:00|2305.59|2302.47|2308.66|2305.54|2309.15|2306.03|2303.27|2300.15|0
1646655900000|2022-03-07 12:25:00|2309.39|2306.27|2311.11|2307.99|2313.07|2309.95|2303.52|2300.4|0
1646656200000|2022-03-07 12:30:00|2312.33|2309.21|2311.11|2307.99|2316|2312.88|2308.41|2305.29|0
1646656500000|2022-03-07 12:35:00|2311.96|2308.84|2315.32|2312.2|2315.32|2312.2|2308.9|2305.78|0
1646656800000|2022-03-07 12:40:00|2314.22|2311.1|2309.33|2306.21|2314.22|2311.1|2307.13|2304.01|0
1646657100000|2022-03-07 12:45:00|2308.84|2305.72|2303.58|2300.46|2310.55|2307.43|2303.21|2300.09|0
1646657400000|2022-03-07 12:50:00|2303.82|2300.7|2309.57|2306.45|2310.31|2307.19|2303.21|2300.09|0
1646657700000|2022-03-07 12:55:00|2310.43|2307.31|2299.79|2296.67|2310.91|2307.79|2299.79|2296.67|0
1646658000000|2022-03-07 13:00:00|2300.03|2296.91|2298.32|2295.2|2301.99|2298.87|2296.36|2293.24|0
1646658300000|2022-03-07 13:05:00|2298.56|2295.44|2303.7|2300.58|2303.7|2300.58|2296.61|2293.49|0
1646658600000|2022-03-07 13:10:00|2303.46|2300.34|2304.92|2301.8|2307.61|2304.49|2302.97|2299.85|0
1646658900000|2022-03-07 13:15:00|2305.17|2302.05|2311.28|2308.16|2311.53|2308.41|2304.06|2300.94|0
1646659200000|2022-03-07 13:20:00|2311.53|2308.41|2311.37|2308.25|2314.06|2310.94|2307.86|2304.74|0
1646659500000|2022-03-07 13:25:00|2310.88|2307.76|2309.41|2306.29|2312.59|2309.47|2308.67|2305.55|0
1646659800000|2022-03-07 13:30:00|2309.9|2306.78|2316.75|2313.63|2316.75|2313.63|2308.67|2305.55|0
1646660100000|2022-03-07 13:35:00|2316.01|2312.89|2317.97|2314.85|2322.01|2318.89|2315.53|2312.41|0
1646660400000|2022-03-07 13:40:00|2318.95|2315.83|2316.75|2313.63|2323.11|2319.99|2315.28|2312.16|0
1646660700000|2022-03-07 13:45:00|2316.99|2313.87|2322|2318.88|2322.62|2319.5|2315.77|2312.65|0
1646661000000|2022-03-07 13:50:00|2321.89|2318.77|2319.19|2316.07|2321.89|2318.77|2316.01|2312.89|0
1646661300000|2022-03-07 13:55:00|2319.68|2316.56|2320.17|2317.05|2323.6|2320.48|2318.95|2315.83|0
1646661600000|2022-03-07 14:00:00|2320.66|2317.54|2324.42|2321.3|2325.64|2322.52|2315.85|2312.73|0
1646661900000|2022-03-07 14:05:00|2324.18|2321.06|2329.5|2326.38|2332.44|2329.32|2324.18|2321.06|0
1646662200000|2022-03-07 14:10:00|2330.23|2327.11|2325.33|2322.21|2330.23|2327.11|2323.25|2320.13|0
1646662500000|2022-03-07 14:15:00|2326.07|2322.95|2324.84|2321.72|2326.07|2322.95|2321.41|2318.29|0
1646662800000|2022-03-07 14:20:00|2325.33|2322.21|2331.21|2328.09|2333.17|2330.05|2324.47|2321.35|0
1646663100000|2022-03-07 14:25:00|2331.57|2328.45|2326.8|2323.68|2332.92|2329.8|2326.8|2323.68|0
1646663400000|2022-03-07 14:30:00|2326.18|2323.06|2315.54|2312.42|2328.51|2325.39|2315.05|2311.93|0
1646663700000|2022-03-07 14:35:00|2315.29|2312.17|2310.15|2307.03|2319.45|2316.33|2308.92|2305.8|0
1646664000000|2022-03-07 14:40:00|2310.39|2307.27|2303.05|2299.93|2317.25|2314.13|2302.31|2299.19|0
1646664300000|2022-03-07 14:45:00|2302.8|2299.68|2296.2|2293.08|2306.23|2303.11|2295.58|2292.46|0
1646664600000|2022-03-07 14:50:00|2297.42|2294.3|2298.89|2295.77|2301.33|2298.21|2294.73|2291.61|0
1646664900000|2022-03-07 14:55:00|2300.11|2296.99|2306.72|2303.6|2309.66|2306.54|2295.58|2292.46|0
1646665200000|2022-03-07 15:00:00|2305.74|2302.62|2289.1|2285.98|2306.1|2302.98|2287.39|2284.27|0
1646666400000|2022-03-07 15:20:00|2282.29|2277.25|2277.15|2272.11|2287.92|2282.88|2277.15|2272.11|0
1646666700000|2022-03-07 15:25:00|2275.43|2270.39|2273.17|2268.97|2278.13|2273.09|2273.17|2268.92|0
1646667000000|2022-03-07 15:30:00|2271.34|2267.14|2275.75|2271.55|2278.93|2274.73|2270.11|2265.91|0
1646667300000|2022-03-07 15:35:00|2275.26|2271.06|2276.23|2272.03|2279.42|2275.22|2273.79|2269.59|0
1646667600000|2022-03-07 15:40:00|2275.74|2271.54|2273.3|2269.1|2278.68|2274.48|2270.11|2265.91|0
1646667900000|2022-03-07 15:45:00|2273.78|2269.58|2271.09|2266.89|2276.48|2272.28|2268.52|2264.32|0
1646668200000|2022-03-07 15:50:00|2270.36|2266.16|2265.21|2261.01|2274.76|2270.56|2265.21|2261.01|0
1646668500000|2022-03-07 15:55:00|2265.7|2261.5|2268.15|2263.95|2271.09|2266.89|2263.99|2259.79|0
1646668800000|2022-03-07 16:00:00|2277.89|2273.69|2272.51|2268.31|2280.09|2275.89|2270.8|2266.6|0
1646669100000|2022-03-07 16:05:00|2272.75|2268.55|2276.67|2272.47|2277.03|2272.83|2270.8|2266.6|0
1646669400000|2022-03-07 16:10:00|2276.18|2271.98|2271.53|2267.33|2276.91|2272.71|2268.11|2263.91|0
1646669700000|2022-03-07 16:15:00|2273.65|2269.45|2279.77|2275.57|2283.58|2279.38|2273.65|2269.45|0
1646670000000|2022-03-07 16:20:00|2279.66|2275.46|2276.23|2272.03|2282.11|2277.91|2276.23|2272.03|0
1646670300000|2022-03-07 16:25:00|2275.74|2271.54|2275.98|2271.78|2278.68|2274.48|2275.49|2271.29|0
1646670600000|2022-03-07 16:30:00|2276.23|2272.03|2266.43|2262.23|2276.72|2272.52|2265.81|2261.61|0
1646670900000|2022-03-07 16:35:00|2266.79|2262.59|2260.07|2255.87|2266.79|2262.59|2260.07|2255.87|0
1646671200000|2022-03-07 16:40:00|2260.31|2256.11|2262.27|2258.07|2263|2258.8|2255.91|2251.71|0
1646671500000|2022-03-07 16:45:00|2276.9|2272.7|2276.41|2272.21|2279.11|2274.91|2275.93|2271.73|0
1646671800000|2022-03-07 16:50:00|2276.17|2271.97|2273.48|2269.28|2278.37|2274.17|2273.48|2269.28|0
1646672100000|2022-03-07 16:55:00|2273.24|2269.04|2269.57|2265.37|2273.48|2269.28|2267.37|2263.17|0
1646672400000|2022-03-07 17:00:00|2255.41|2251.21|2249.78|2245.58|2255.41|2251.21|2247.09|2242.89|0
1646672700000|2022-03-07 17:05:00|2249.17|2244.97|2250.27|2246.07|2252.72|2248.52|2247.58|2243.38|0
1646673000000|2022-03-07 17:10:00|2251.01|2246.81|2251.01|2246.81|2253.21|2249.01|2249.29|2245.09|0
1646673300000|2022-03-07 17:15:00|2250.63|2246.43|2245.13|2240.93|2255.77|2251.57|2242.93|2238.73|0
1646673600000|2022-03-07 17:20:00|2245.98|2241.78|2236.81|2232.61|2247.21|2243.01|2235.59|2231.39|0
1646673900000|2022-03-07 17:25:00|2237.79|2233.59|2243.91|2239.71|2244.15|2239.95|2235.84|2231.64|0
1646674200000|2022-03-07 17:30:00|2250.25|2246.05|2254.77|2250.57|2255.87|2251.67|2250.01|2245.81|0
1646674500000|2022-03-07 17:35:00|2254.65|2250.45|2244.14|2239.94|2255.38|2251.18|2243.41|2239.21|0
1646674800000|2022-03-07 17:40:00|2244.38|2240.18|2240.96|2236.76|2248.29|2244.09|2240.96|2236.76|0
1646675100000|2022-03-07 17:45:00|2240.59|2236.39|2238.28|2234.08|2241.94|2237.74|2235.83|2231.63|0
1646675400000|2022-03-07 17:50:00|2238.03|2233.83|2239.74|2235.54|2241.21|2237.01|2236.32|2232.12|0
1646675700000|2022-03-07 17:55:00|2240.23|2236.03|2239.99|2235.79|2241.94|2237.74|2239.25|2235.05|0
1646676000000|2022-03-07 18:00:00|2242.43|2238.23|2250.87|2246.67|2255.16|2250.96|2242.43|2238.23|0
1646676300000|2022-03-07 18:05:00|2250.51|2246.31|2248.55|2244.35|2254.91|2250.71|2248.55|2244.35|0
1646676600000|2022-03-07 18:10:00|2248.79|2244.59|2241.45|2237.25|2249.04|2244.84|2240.47|2236.27|0
1646676900000|2022-03-07 18:15:00|2247.55|2243.35|2253.42|2249.22|2253.78|2249.58|2247.18|2242.98|0
1646677200000|2022-03-07 18:20:00|2252.93|2248.73|2253.66|2249.46|2255.62|2251.42|2249.51|2245.31|0
1646677500000|2022-03-07 18:25:00|2253.54|2249.34|2254.15|2249.95|2255.62|2251.42|2250.6|2246.4|0
1646677800000|2022-03-07 18:30:00|2253.91|2249.71|2246.82|2242.62|2254.39|2250.19|2244.38|2240.18|0
1646678100000|2022-03-07 18:35:00|2246.09|2241.89|2243.64|2239.44|2246.2|2242|2240.71|2236.51|0
1646678400000|2022-03-07 18:40:00|2243.76|2239.56|2241.44|2237.24|2243.89|2239.69|2240.95|2236.75|0
1646678700000|2022-03-07 18:45:00|2245.97|2241.77|2242.18|2237.98|2248.91|2244.71|2241.81|2237.61|0
1646679000000|2022-03-07 18:50:00|2243.03|2238.83|2241.56|2237.36|2246.83|2242.63|2240.1|2235.9|0
1646679300000|2022-03-07 18:55:00|2241.32|2237.12|2240.22|2236.02|2241.56|2237.36|2238.51|2234.31|0
1646679600000|2022-03-07 19:00:00|2248.03|2243.83|2243.27|2239.07|2249.37|2245.17|2242.9|2238.7|0
1646679900000|2022-03-07 19:05:00|2243.39|2239.19|2245.71|2241.51|2247.55|2243.35|2242.29|2238.09|0
1646680200000|2022-03-07 19:10:00|2245.35|2241.15|2245.35|2241.15|2247.17|2242.97|2243.15|2238.95|0
1646680500000|2022-03-07 19:15:00|2244.86|2240.66|2242.66|2238.46|2244.86|2240.66|2242.53|2238.33|0
1646680800000|2022-03-07 19:20:00|2245.59|2241.39|2245.59|2241.39|2245.59|2241.39|2245.59|2241.39|0
1646694300000|2022-03-07 23:05:00|2195.77|2191.57|2196.74|2192.54|2196.87|2192.67|2194.67|2190.47|0
1646694600000|2022-03-07 23:10:00|2196.87|2192.67|2198.7|2194.5|2199.07|2194.87|2195.65|2191.45|0
1646694900000|2022-03-07 23:15:00|2198.94|2194.74|2197.85|2193.65|2199.31|2195.11|2196.63|2192.43|0
1646695200000|2022-03-07 23:20:00|2197.72|2193.52|2199.56|2195.36|2201.75|2197.55|2197.72|2193.52|0
1646695500000|2022-03-07 23:25:00|2199.67|2195.47|2197.6|2193.4|2200.89|2196.69|2197.36|2193.16|0
1646695800000|2022-03-07 23:30:00|2197.23|2193.03|2193.56|2189.36|2197.72|2193.52|2192.83|2188.63|0
1646696100000|2022-03-07 23:35:00|2193.81|2189.61|2194.61|2191.25|2196.13|2191.98|2193.81|2189.61|0
1646696400000|2022-03-07 23:40:00|2194.49|2191.13|2196.32|2192.96|2196.45|2193.09|2194.12|2190.76|0
1646696700000|2022-03-07 23:45:00|2196.07|2192.71|2194.12|2190.76|2197.54|2194.18|2193.63|2190.27|0
1646697000000|2022-03-07 23:50:00|2194.73|2191.37|2197.18|2193.82|2197.42|2194.06|2194.25|2190.89|0
1646697300000|2022-03-07 23:55:00|2197.05|2193.69|2196.07|2192.71|2198.4|2195.04|2196.07|2192.71|0
1646697600000|2022-03-08 00:00:00|2196.69|2193.33|2197.17|2193.81|2199.74|2196.38|2195.71|2192.35|0
1646697900000|2022-03-08 00:05:00|2197.54|2194.18|2200.35|2196.99|2200.35|2196.99|2196.69|2193.33|0
1646698200000|2022-03-08 00:10:00|2199.86|2196.5|2198.27|2194.91|2199.98|2196.62|2196.56|2193.2|0
1646698500000|2022-03-08 00:15:00|2198.76|2195.4|2204.13|2200.77|2205.72|2202.36|2198.02|2194.66|0
1646698800000|2022-03-08 00:20:00|2203.89|2200.53|2205.48|2202.12|2206.08|2202.72|2202.06|2198.7|0
1646699100000|2022-03-08 00:25:00|2205.11|2201.75|2204.5|2201.14|2206.45|2203.09|2203.77|2200.41|0
1646699400000|2022-03-08 00:30:00|2204.25|2200.89|2200.35|2196.99|2205.1|2201.74|2199.86|2196.5|0
1646699700000|2022-03-08 00:35:00|2199.86|2196.5|2204.37|2201.01|2204.37|2201.01|2198.63|2195.27|0
1646700000000|2022-03-08 00:40:00|2204.5|2201.14|2200.83|2197.47|2204.5|2201.14|2199.85|2196.49|0
1646700300000|2022-03-08 00:45:00|2201.56|2198.2|2200.34|2196.98|2203.64|2200.28|2198.51|2195.15|0
1646700600000|2022-03-08 00:50:00|2200.1|2196.74|2201.68|2198.32|2202.17|2198.81|2198.51|2195.15|0
1646700900000|2022-03-08 00:55:00|2201.56|2198.2|2203.39|2200.03|2204.12|2200.76|2200.7|2197.34|0
1646701200000|2022-03-08 01:00:00|2203.03|2199.67|2205.23|2201.87|2209.87|2206.51|2203.03|2199.67|0
1646701500000|2022-03-08 01:05:00|2205.47|2202.11|2213.65|2210.29|2213.65|2210.29|2201.81|2198.45|0
1646701800000|2022-03-08 01:10:00|2213.29|2209.93|2217.44|2214.08|2220.13|2216.77|2213.29|2209.93|0
1646702100000|2022-03-08 01:15:00|2217.07|2213.71|2221.23|2217.87|2224.41|2221.05|2216.83|2213.47|0
1646702400000|2022-03-08 01:20:00|2221.47|2218.11|2221.11|2217.75|2221.47|2218.11|2217.56|2214.2|0
1646702700000|2022-03-08 01:25:00|2222.2|2218.84|2218.54|2215.18|2224.4|2221.04|2218.54|2215.18|0
1646703000000|2022-03-08 01:30:00|2218.78|2215.42|2224.77|2221.41|2225.02|2221.66|2218.42|2215.06|0
1646703300000|2022-03-08 01:35:00|2224.4|2221.04|2215.73|2212.37|2224.4|2221.04|2215.73|2212.37|0
1646703600000|2022-03-08 01:40:00|2215.97|2212.61|2223.42|2220.06|2223.67|2220.31|2215.97|2212.61|0
1646703900000|2022-03-08 01:45:00|2222.82|2219.46|2222.44|2219.08|2223.67|2220.31|2219.64|2216.28|0
1646704200000|2022-03-08 01:50:00|2222.69|2219.33|2219.64|2216.28|2223.91|2220.55|2219.15|2215.79|0
1646704500000|2022-03-08 01:55:00|2220.49|2217.13|2222.32|2218.96|2223.18|2219.82|2220|2216.64|0
1646704800000|2022-03-08 02:00:00|2222.44|2219.08|2220.78|2217.42|2223.3|2219.94|2218.74|2215.38|0
1646705100000|2022-03-08 02:05:00|2220.65|2217.29|2218.94|2215.58|2223.34|2219.98|2216.87|2213.51|0
1646705400000|2022-03-08 02:10:00|2218.82|2215.46|2219.8|2216.44|2221.51|2218.15|2218.82|2215.46|0
1646705700000|2022-03-08 02:15:00|2220.41|2217.05|2220.78|2217.42|2222.49|2219.13|2218.58|2215.22|0
1646706000000|2022-03-08 02:20:00|2220.9|2217.54|2219.56|2216.2|2220.9|2217.54|2218.45|2215.09|0
1646706300000|2022-03-08 02:25:00|2219.43|2216.07|2217.72|2214.36|2219.43|2216.07|2216.38|2213.02|0
1646706600000|2022-03-08 02:30:00|2217.47|2214.11|2219.92|2216.56|2220.4|2217.04|2217.47|2214.11|0
1646706900000|2022-03-08 02:35:00|2219.67|2216.31|2218.2|2214.84|2220.89|2217.53|2217.96|2214.6|0
1646707200000|2022-03-08 02:40:00|2217.84|2214.48|2217.96|2214.6|2219.55|2216.19|2215.4|2212.04|0
1646707500000|2022-03-08 02:45:00|2217.35|2213.99|2214.53|2211.17|2217.96|2214.6|2213.68|2210.32|0
1646707800000|2022-03-08 02:50:00|2214.17|2210.81|2211.48|2208.12|2214.29|2210.93|2210.5|2207.14|0
1646708100000|2022-03-08 02:55:00|2211.6|2208.24|2208.18|2204.82|2213.31|2209.95|2207.08|2203.72|0
1646708400000|2022-03-08 03:00:00|2207.81|2204.45|2209.77|2206.41|2209.77|2206.41|2205.37|2202.01|0
1646708700000|2022-03-08 03:05:00|2209.89|2206.53|2211.6|2208.24|2212.46|2209.1|2208.55|2205.19|0
1646709000000|2022-03-08 03:10:00|2211.97|2208.61|2205.73|2202.37|2212.57|2209.21|2204.75|2201.39|0
1646709300000|2022-03-08 03:15:00|2205.49|2202.13|2204.63|2201.27|2207.08|2203.72|2203.17|2199.81|0
1646709600000|2022-03-08 03:20:00|2204.26|2200.9|2206.95|2203.59|2207.08|2203.72|2203.66|2200.3|0
1646709900000|2022-03-08 03:25:00|2207.08|2203.72|2207.57|2204.21|2209.88|2206.52|2207.08|2203.72|0
1646710200000|2022-03-08 03:30:00|2208.05|2204.69|2209.39|2206.03|2211.59|2208.23|2207.68|2204.32|0
1646710500000|2022-03-08 03:35:00|2209.64|2206.28|2209.52|2206.16|2211.72|2208.36|2209.28|2205.92|0
1646710800000|2022-03-08 03:40:00|2210.01|2206.65|2204.87|2201.51|2210.13|2206.77|2204.87|2201.51|0
1646711100000|2022-03-08 03:45:00|2204.99|2201.63|2204.99|2201.63|2207.07|2203.71|2203.65|2200.29|0
1646711400000|2022-03-08 03:50:00|2204.87|2201.51|2205.61|2202.25|2207.07|2203.71|2204.63|2201.27|0
1646711700000|2022-03-08 03:55:00|2205.36|2202|2206.34|2202.98|2206.58|2203.22|2203.89|2200.53|0
1646712000000|2022-03-08 04:00:00|2206.21|2202.85|2206.34|2202.98|2206.58|2203.22|2204.5|2201.14|0
1646712300000|2022-03-08 04:05:00|2205.48|2202.12|2206.09|2202.73|2206.58|2203.22|2205.12|2201.76|0
1646712600000|2022-03-08 04:10:00|2205.96|2202.6|2204.14|2200.78|2205.96|2202.6|2202.91|2199.55|0
1646712900000|2022-03-08 04:15:00|2204.01|2200.65|2204.14|2200.78|2205.11|2201.75|2201.81|2198.45|0
1646713200000|2022-03-08 04:20:00|2203.27|2199.91|2200.47|2197.11|2204.38|2201.02|2198.88|2195.52|0
1646713500000|2022-03-08 04:25:00|2200.59|2197.23|2201.45|2198.09|2201.93|2198.57|2199.85|2196.49|0
1646713800000|2022-03-08 04:30:00|2201.2|2197.84|2200.71|2197.35|2202.18|2198.82|2200.1|2196.74|0
1646714100000|2022-03-08 04:35:00|2200.58|2197.22|2199.98|2196.62|2201.93|2198.57|2197.78|2194.42|0
1646714400000|2022-03-08 04:40:00|2199.73|2196.37|2199.98|2196.62|2201.93|2198.57|2198.27|2194.91|0
1646714700000|2022-03-08 04:45:00|2199.12|2195.76|2198.51|2195.15|2199.73|2196.37|2197.41|2194.05|0
1646715000000|2022-03-08 04:50:00|2198.87|2195.51|2199.6|2196.24|2200.22|2196.86|2198.63|2195.27|0
1646715300000|2022-03-08 04:55:00|2199.36|2196|2199.73|2196.37|2201.44|2198.08|2198.26|2194.9|0
1646715600000|2022-03-08 05:00:00|2199.36|2196|2199.24|2195.88|2199.48|2196.12|2196.8|2193.44|0
1646715900000|2022-03-08 05:05:00|2199.48|2196.12|2195.69|2192.33|2202.42|2199.06|2194.84|2191.48|0
1646716200000|2022-03-08 05:10:00|2195.45|2192.09|2197.04|2193.68|2197.28|2193.92|2193.86|2190.5|0
1646716500000|2022-03-08 05:15:00|2196.91|2193.55|2196.91|2193.55|2197.77|2194.41|2195.82|2192.46|0
1646716800000|2022-03-08 05:20:00|2197.04|2193.68|2194.59|2191.23|2197.16|2193.8|2193.73|2190.37|0
1646717100000|2022-03-08 05:25:00|2194.35|2190.99|2184.45|2181.09|2195.57|2192.21|2184.45|2181.09|0
1646717400000|2022-03-08 05:30:00|2184.69|2181.33|2187.75|2184.39|2189.58|2186.22|2184.69|2181.33|0
1646717700000|2022-03-08 05:35:00|2187.51|2184.15|2184.94|2181.58|2188.85|2185.49|2183.11|2179.75|0
1646718000000|2022-03-08 05:40:00|2184.82|2181.46|2181.16|2177.8|2186.04|2182.68|2180.18|2176.82|0
1646718300000|2022-03-08 05:45:00|2181.4|2178.04|2180.59|2177.23|2182.05|2178.69|2179.32|2175.96|0
1646718600000|2022-03-08 05:50:00|2180.46|2177.1|2181.08|2177.72|2181.56|2178.2|2179.12|2175.76|0
1646718900000|2022-03-08 05:55:00|2180.95|2177.59|2179.73|2176.37|2182.3|2178.94|2179.73|2176.37|0
1646719200000|2022-03-08 06:00:00|2180.46|2177.1|2186.45|2183.09|2186.45|2183.09|2180.34|2176.98|0
1646719500000|2022-03-08 06:05:00|2186.32|2182.96|2183.39|2180.03|2187.54|2184.18|2183.03|2179.67|0
1646719800000|2022-03-08 06:10:00|2183.27|2179.91|2177.77|2174.41|2183.27|2179.91|2175.21|2171.85|0
1646720100000|2022-03-08 06:15:00|2177.65|2174.29|2171.42|2168.06|2178.39|2175.03|2171.31|2167.95|0
1646720400000|2022-03-08 06:20:00|2171.55|2168.19|2152|2147.8|2173.26|2169.9|2152|2147.8|0
1646720700000|2022-03-08 06:25:00|2164.08|2159.88|2158.59|2154.39|2165.42|2161.22|2157.37|2153.17|0
1646721000000|2022-03-08 06:30:00|2159.81|2155.61|2157.12|2152.92|2161.89|2157.69|2155.9|2151.7|0
1646721300000|2022-03-08 06:35:00|2156.88|2152.68|2159.2|2155|2160.18|2155.98|2155.42|2151.22|0
1646721600000|2022-03-08 06:40:00|2159.07|2154.87|2163.95|2159.75|2163.95|2159.75|2156.76|2152.56|0
1646721900000|2022-03-08 06:45:00|2163.71|2159.51|2163.95|2159.75|2164.44|2160.24|2160.05|2155.85|0
1646722200000|2022-03-08 06:50:00|2164.08|2159.88|2167.86|2163.66|2168.59|2164.39|2163.46|2159.26|0
1646722500000|2022-03-08 06:55:00|2167.74|2163.54|2168.1|2163.9|2172|2167.8|2167.61|2163.41|0
1646722800000|2022-03-08 07:00:00|2167.98|2163.78|2163.22|2159.02|2168.34|2164.14|2162.24|2158.04|0
1646723100000|2022-03-08 07:05:00|2163.46|2159.26|2162.37|2158.17|2166.27|2162.07|2160.78|2156.58|0
1646723400000|2022-03-08 07:10:00|2162|2157.8|2157.36|2153.16|2162.24|2158.04|2155.65|2151.45|0
1646723700000|2022-03-08 07:15:00|2156.63|2152.43|2167.07|2162.87|2167.32|2163.12|2155.37|2151.17|0
1646724000000|2022-03-08 07:20:00|2167.32|2163.12|2169.01|2164.81|2169.98|2165.78|2164.98|2160.78|0
1646724300000|2022-03-08 07:25:00|2168.76|2164.56|2179.84|2175.64|2180.82|2176.62|2167.64|2163.44|0
1646724600000|2022-03-08 07:30:00|2180.08|2175.88|2176.67|2172.47|2181.06|2176.86|2176.18|2171.98|0
1646724900000|2022-03-08 07:35:00|2177.28|2173.08|2177.16|2172.96|2179.6|2175.4|2175.81|2171.61|0
1646725200000|2022-03-08 07:40:00|2177.4|2173.2|2183.74|2179.54|2185.44|2181.24|2175.94|2171.74|0
1646725500000|2022-03-08 07:45:00|2185.2|2181|2181.06|2176.86|2185.44|2181.24|2179.95|2175.75|0
1646725800000|2022-03-08 07:50:00|2180.93|2176.73|2174.72|2170.52|2181.17|2176.97|2171.55|2167.35|0
1646726100000|2022-03-08 07:55:00|2174.59|2170.39|2170.69|2166.49|2174.59|2170.39|2168.26|2164.06|0
1646726400000|2022-03-08 08:00:00|2171.91|2167.71|2184.46|2180.26|2185.07|2180.87|2169.85|2165.65|0
1646726700000|2022-03-08 08:05:00|2181.84|2178.24|2187.94|2184.34|2188.8|2185.2|2181.84|2178.24|0
1646727000000|2022-03-08 08:10:00|2187.45|2183.85|2206.96|2203.36|2207.69|2204.09|2187.21|2183.61|0
1646727300000|2022-03-08 08:15:00|2207.2|2203.6|2209.42|2205.82|2209.42|2205.82|2198.93|2195.33|0
1646727600000|2022-03-08 08:20:00|2209.79|2206.19|2219.3|2215.7|2221.01|2217.41|2209.17|2205.57|0
1646727900000|2022-03-08 08:25:00|2220.15|2216.55|2228.69|2225.09|2229.31|2225.71|2215.89|2212.29|0
1646728200000|2022-03-08 08:30:00|2228.33|2224.73|2221.5|2217.9|2229.31|2225.71|2221.37|2217.77|0
1646728500000|2022-03-08 08:35:00|2220.88|2217.28|2226.07|2222.47|2228.51|2224.91|2220.52|2216.92|0
1646728800000|2022-03-08 08:40:00|2225.58|2221.98|2216.31|2212.71|2230.95|2227.35|2215.94|2212.34|0
1646729100000|2022-03-08 08:45:00|2216.8|2213.2|2220.46|2216.86|2225.83|2222.23|2213.87|2210.27|0
1646729400000|2022-03-08 08:50:00|2220.09|2216.49|2215.21|2211.61|2221.43|2217.83|2210.08|2206.48|0
1646729700000|2022-03-08 08:55:00|2214.72|2211.12|2219.35|2215.75|2220.33|2216.73|2212.77|2209.17|0
1646730000000|2022-03-08 09:00:00|2218.38|2214.78|2227.29|2223.69|2229.85|2226.25|2218.02|2214.42|0
1646730300000|2022-03-08 09:05:00|2227.78|2224.18|2221.79|2218.19|2229.48|2225.88|2219.11|2215.51|0
1646730600000|2022-03-08 09:10:00|2221.92|2218.32|2225.94|2222.34|2228.51|2224.91|2221.92|2218.32|0
1646730900000|2022-03-08 09:15:00|2225.58|2221.98|2228.58|2224.98|2230.7|2227.1|2225.58|2221.98|0
1646731200000|2022-03-08 09:20:00|2228.33|2224.73|2223.94|2220.34|2229.31|2225.71|2221.13|2217.53|0
1646731500000|2022-03-08 09:25:00|2224.79|2221.19|2221.25|2217.65|2225.16|2221.56|2220.64|2217.04|0
1646731800000|2022-03-08 09:30:00|2221.5|2217.9|2226.5|2222.9|2228.09|2224.49|2218.2|2214.6|0
1646732100000|2022-03-08 09:35:00|2225.76|2222.16|2225.03|2221.43|2226.13|2222.53|2221.25|2217.65|0
1646732400000|2022-03-08 09:40:00|2224.18|2220.58|2223.45|2219.85|2225.16|2221.56|2220.64|2217.04|0
1646732700000|2022-03-08 09:45:00|2222.59|2218.99|2219.79|2216.19|2222.59|2218.99|2216.24|2212.64|0
1646733000000|2022-03-08 09:50:00|2219.3|2215.7|2225.27|2221.67|2225.64|2222.04|2218.32|2214.72|0
1646733300000|2022-03-08 09:55:00|2225.76|2222.16|2224.05|2220.45|2227.11|2223.51|2221.49|2217.89|0
1646733600000|2022-03-08 10:00:00|2224.78|2221.18|2221|2217.4|2225.76|2222.16|2220.15|2216.55|0
1646733900000|2022-03-08 10:05:00|2220.63|2217.03|2215.88|2212.28|2222.1|2218.5|2215.88|2212.28|0
1646734200000|2022-03-08 10:10:00|2216.12|2212.52|2220.27|2216.67|2221|2217.4|2215.63|2212.03|0
1646734500000|2022-03-08 10:15:00|2219.78|2216.18|2206.24|2202.64|2220.03|2216.43|2205.87|2202.27|0
1646734800000|2022-03-08 10:20:00|2206.97|2203.37|2210.14|2206.54|2210.75|2207.15|2205.99|2202.39|0
1646735100000|2022-03-08 10:25:00|2210.38|2206.78|2222.46|2218.86|2222.95|2219.35|2210.02|2206.42|0
1646735400000|2022-03-08 10:30:00|2222.09|2218.49|2218.31|2214.71|2222.22|2218.62|2216.61|2213.01|0
1646735700000|2022-03-08 10:35:00|2218.56|2214.96|2216.85|2213.25|2222.22|2218.62|2216.85|2213.25|0
1646736000000|2022-03-08 10:40:00|2217.09|2213.49|2220.87|2217.27|2222.58|2218.98|2212.09|2208.49|0
1646736300000|2022-03-08 10:45:00|2220.27|2216.67|2224.66|2221.06|2225.75|2222.15|2217.94|2214.34|0
1646736600000|2022-03-08 10:50:00|2224.04|2220.44|2225.14|2221.54|2229.29|2225.69|2223.31|2219.71|0
1646736900000|2022-03-08 10:55:00|2225.39|2221.79|2225.02|2221.42|2229.17|2225.57|2224.41|2220.81|0
1646737200000|2022-03-08 11:00:00|2225.26|2221.66|2226.12|2222.52|2226.36|2222.76|2222.21|2218.61|0
1646737500000|2022-03-08 11:05:00|2226.61|2223.01|2222.82|2219.22|2226.72|2223.12|2219.65|2216.05|0
1646737800000|2022-03-08 11:10:00|2222.7|2219.1|2224.65|2221.05|2226.72|2223.12|2221.84|2218.24|0
1646738100000|2022-03-08 11:15:00|2225.01|2221.41|2217.94|2214.34|2225.14|2221.54|2217.57|2213.97|0
1646738400000|2022-03-08 11:20:00|2218.18|2214.58|2223.92|2220.32|2224.65|2221.05|2218.18|2214.58|0
1646738700000|2022-03-08 11:25:00|2224.28|2220.68|2226.48|2222.88|2228.07|2224.47|2223.55|2219.95|0
1646739000000|2022-03-08 11:30:00|2226.6|2223|2226.72|2223.12|2227.58|2223.98|2223.19|2219.59|0
1646739300000|2022-03-08 11:35:00|2225.99|2222.39|2225.87|2222.27|2226.47|2222.87|2224.03|2220.43|0
1646739600000|2022-03-08 11:40:00|2226.23|2222.63|2225.01|2221.41|2226.23|2222.63|2220.99|2217.39|0
1646739900000|2022-03-08 11:45:00|2224.76|2221.16|2228.31|2224.71|2229.28|2225.68|2221.35|2217.75|0
1646740200000|2022-03-08 11:50:00|2227.69|2224.09|2226.6|2223|2229.4|2225.8|2224.89|2221.29|0
1646740500000|2022-03-08 11:55:00|2226.84|2223.24|2230.75|2227.15|2230.75|2227.15|2226.47|2222.87|0
1646740800000|2022-03-08 12:00:00|2230.38|2226.78|2235.14|2231.54|2235.14|2231.54|2228.91|2225.31|0
1646741100000|2022-03-08 12:05:00|2234.9|2231.3|2235.75|2232.15|2235.75|2232.15|2233.68|2230.08|0
1646741400000|2022-03-08 12:10:00|2235.87|2232.27|2243.32|2239.72|2243.93|2240.33|2235.87|2232.27|0
1646741700000|2022-03-08 12:15:00|2243.2|2239.6|2238.81|2235.21|2244.51|2240.91|2238.56|2234.96|0
1646742000000|2022-03-08 12:20:00|2238.44|2234.84|2236.85|2233.25|2238.56|2234.96|2236.12|2232.52|0
1646742300000|2022-03-08 12:25:00|2237.1|2233.5|2231.97|2228.37|2241.12|2237.52|2231.23|2227.63|0
1646742600000|2022-03-08 12:30:00|2231.84|2228.24|2233.67|2230.07|2233.92|2230.32|2227.2|2223.6|0
1646742900000|2022-03-08 12:35:00|2233.3|2229.7|2229.28|2225.68|2233.3|2229.7|2228.06|2224.46|0
1646743200000|2022-03-08 12:40:00|2229.03|2225.43|2219.13|2215.53|2230.74|2227.14|2219.13|2215.53|0
1646743500000|2022-03-08 12:45:00|2219.38|2215.78|2216.7|2213.1|2219.87|2216.27|2213.89|2210.29|0
1646743800000|2022-03-08 12:50:00|2215.59|2211.99|2211.08|2207.48|2215.59|2211.99|2211.08|2207.48|0
1646744100000|2022-03-08 12:55:00|2211.2|2207.6|2214.99|2211.39|2215.96|2212.36|2210.95|2207.35|0
1646744400000|2022-03-08 13:00:00|2214.86|2211.26|2215.96|2212.36|2216.33|2212.73|2208.64|2205.04|0
1646744700000|2022-03-08 13:05:00|2216.45|2212.85|2216.45|2212.85|2218.65|2215.05|2213.64|2210.04|0
1646745000000|2022-03-08 13:10:00|2217.06|2213.46|2198.49|2194.89|2217.18|2213.58|2197.15|2193.55|0
1646745300000|2022-03-08 13:15:00|2199.84|2196.24|2201.67|2198.07|2204.24|2200.64|2197.76|2194.16|0
1646745600000|2022-03-08 13:20:00|2202.28|2198.68|2199.22|2195.62|2203.26|2199.66|2197.76|2194.16|0
1646745900000|2022-03-08 13:25:00|2199.96|2196.36|2204.69|2201.09|2205.3|2201.7|2198.41|2194.81|0
1646746200000|2022-03-08 13:30:00|2204.81|2201.21|2202.37|2198.77|2205.3|2201.7|2200.42|2196.82|0
1646746500000|2022-03-08 13:35:00|2202.61|2199.01|2211.04|2207.44|2211.77|2208.17|2201.51|2197.91|0
1646746800000|2022-03-08 13:40:00|2210.92|2207.32|2209.99|2206.39|2215.8|2212.2|2209.45|2205.85|0
1646747100000|2022-03-08 13:45:00|2210.35|2206.75|2213.28|2209.68|2215.61|2212.01|2209.01|2205.41|0
1646747400000|2022-03-08 13:50:00|2213.04|2209.44|2216.09|2212.49|2219.52|2215.92|2209.74|2206.14|0
1646747700000|2022-03-08 13:55:00|2215.61|2212.01|2211.94|2208.34|2217.56|2213.96|2210.59|2206.99|0
1646748000000|2022-03-08 14:00:00|2211.45|2207.85|2211.7|2208.1|2214.5|2210.9|2208.28|2204.68|0
1646748300000|2022-03-08 14:05:00|2212.18|2208.58|2205.35|2201.75|2214.87|2211.27|2205.35|2201.75|0
1646748600000|2022-03-08 14:10:00|2205.59|2201.99|2205.95|2202.35|2210.23|2206.63|2204.86|2201.26|0
1646748900000|2022-03-08 14:15:00|2205.59|2201.99|2210.47|2206.87|2213.28|2209.68|2205.59|2201.99|0
1646749200000|2022-03-08 14:20:00|2209.98|2206.38|2218.41|2214.81|2218.41|2214.81|2209.98|2206.38|0
1646749500000|2022-03-08 14:25:00|2217.31|2213.71|2209.86|2206.26|2217.56|2213.96|2209.49|2205.89|0
1646749800000|2022-03-08 14:30:00|2209.74|2206.14|2204.12|2200.52|2217.07|2213.47|2202.53|2198.93|0
1646750100000|2022-03-08 14:35:00|2203.88|2200.28|2197.53|2193.93|2224.15|2220.55|2197.53|2193.93|0
1646750400000|2022-03-08 14:40:00|2196.79|2193.19|2218.53|2214.93|2223.17|2219.57|2192.16|2188.56|0
1646750700000|2022-03-08 14:45:00|2218.4|2214.8|2210.71|2207.11|2224.15|2220.55|2210.1|2206.5|0
1646751000000|2022-03-08 14:50:00|2211.44|2207.84|2200.01|2196.41|2216.57|2212.97|2197.94|2194.34|0
1646751300000|2022-03-08 14:55:00|2200.62|2197.02|2200.86|2197.26|2202.82|2199.22|2195.61|2192.01|0
1646751600000|2022-03-08 15:00:00|2197.81|2194.21|2182.17|2178.57|2198.42|2194.82|2180.71|2177.11|0
1646751900000|2022-03-08 15:05:00|2182.41|2178.81|2173.4|2169.8|2183.26|2179.66|2172.91|2169.31|0
1646752200000|2022-03-08 15:10:00|2173.16|2169.56|2180.23|2176.63|2181.94|2178.34|2172.18|2168.58|0
1646752500000|2022-03-08 15:15:00|2180.72|2177.12|2202.44|2198.84|2202.44|2198.84|2180.72|2177.12|0
1646752800000|2022-03-08 15:20:00|2203.91|2200.31|2187.55|2183.95|2205.13|2201.53|2187.55|2183.95|0
1646753100000|2022-03-08 15:25:00|2187.43|2183.83|2177.79|2174.19|2187.43|2183.83|2177.79|2174.19|0
1646753400000|2022-03-08 15:30:00|2177.18|2173.58|2170.83|2167.23|2186.45|2182.85|2168.52|2164.92|0
1646753700000|2022-03-08 15:35:00|2169.98|2166.38|2173.15|2169.55|2177.91|2174.31|2169.5|2165.9|0
1646754000000|2022-03-08 15:40:00|2175.11|2171.51|2182.42|2178.82|2184.38|2180.78|2172.91|2169.31|0
1646754300000|2022-03-08 15:45:00|2183.64|2180.04|2189.58|2185.98|2189.58|2185.98|2178.52|2174.92|0
1646754600000|2022-03-08 15:50:00|2187.63|2184.03|2200.07|2196.47|2201.66|2198.06|2179.82|2176.22|0
1646754900000|2022-03-08 15:55:00|2199.34|2195.74|2206.29|2202.69|2207.4|2203.8|2195.06|2191.46|0
1646755200000|2022-03-08 16:00:00|2205.69|2202.09|2207.91|2204.31|2210.84|2207.24|2198.36|2194.76|0
1646755500000|2022-03-08 16:05:00|2209.37|2205.77|2192.77|2189.17|2209.37|2205.77|2189.84|2186.24|0
1646755800000|2022-03-08 16:10:00|2194.24|2190.64|2195.7|2192.1|2198.87|2195.27|2189.84|2186.24|0
1646756100000|2022-03-08 16:15:00|2196.92|2193.32|2195.21|2191.61|2198.87|2195.27|2187.64|2184.04|0
1646756400000|2022-03-08 16:20:00|2196.19|2192.59|2183.74|2180.14|2196.92|2193.32|2183.74|2180.14|0
1646756700000|2022-03-08 16:25:00|2183.25|2179.65|2179.88|2176.28|2187.16|2183.56|2177.31|2173.71|0
1646757000000|2022-03-08 16:30:00|2180.86|2177.26|2174.02|2170.42|2180.86|2177.26|2165.48|2161.88|0
1646757300000|2022-03-08 16:35:00|2173.41|2169.81|2172.31|2168.71|2177.44|2173.84|2170.61|2167.01|0
1646757600000|2022-03-08 16:40:00|2173.29|2169.69|2172.8|2169.2|2179.39|2175.79|2167.92|2164.32|0
1646757900000|2022-03-08 16:45:00|2172.67|2169.07|2188.78|2185.18|2192.82|2189.22|2172.67|2169.07|0
1646758200000|2022-03-08 16:50:00|2189.15|2185.55|2194.89|2191.29|2195.99|2192.39|2187.07|2183.47|0
1646758500000|2022-03-08 16:55:00|2194.77|2191.17|2190.98|2187.38|2199.53|2195.93|2189.4|2185.8|0
1646758800000|2022-03-08 17:00:00|2191.59|2187.99|2208.53|2204.93|2212.11|2208.51|2190.37|2186.77|0
1646759100000|2022-03-08 17:05:00|2209.02|2205.42|2218.3|2214.7|2222.33|2218.73|2209.02|2205.42|0
1646759400000|2022-03-08 17:10:00|2218.42|2214.82|2239.57|2235.97|2239.57|2235.97|2218.42|2214.82|0
1646759700000|2022-03-08 17:15:00|2241.29|2237.69|2255.71|2252.11|2256.82|2253.22|2237|2233.4|0
1646760000000|2022-03-08 17:20:00|2256.2|2252.6|2240.32|2236.72|2256.2|2252.6|2239.23|2235.63|0
1646760300000|2022-03-08 17:25:00|2240.21|2236.61|2250.71|2247.11|2253.65|2250.05|2232.63|2229.03|0
1646760600000|2022-03-08 17:30:00|2250.96|2247.36|2258.78|2255.18|2259.27|2255.67|2243.14|2239.54|0
1646760900000|2022-03-08 17:35:00|2258.05|2254.45|2261.1|2257.5|2261.1|2257.5|2250.71|2247.11|0
1646761200000|2022-03-08 17:40:00|2261.47|2257.87|2262.44|2258.84|2264.89|2261.29|2252.67|2249.07|0
1646761500000|2022-03-08 17:45:00|2261.22|2257.62|2261.71|2258.11|2265.87|2262.27|2256.58|2252.98|0
1646761800000|2022-03-08 17:50:00|2262.2|2258.6|2267.58|2263.98|2267.82|2264.22|2251.2|2247.6|0
1646762100000|2022-03-08 17:55:00|2267.45|2263.85|2264.4|2260.8|2267.45|2263.85|2260.73|2257.13|0
1646762400000|2022-03-08 18:00:00|2265.38|2261.78|2277.85|2274.25|2277.85|2274.25|2265.38|2261.78|0
1646762700000|2022-03-08 18:05:00|2277.6|2274|2282.75|2279.15|2282.75|2279.15|2274.18|2270.58|0
1646763000000|2022-03-08 18:10:00|2282.88|2279.28|2276.15|2272.55|2283.86|2280.26|2274.68|2271.08|0
1646763300000|2022-03-08 18:15:00|2275.79|2272.19|2277.01|2273.41|2279.95|2276.35|2272.85|2269.25|0
1646763600000|2022-03-08 18:20:00|2277.5|2273.9|2262.83|2259.23|2277.5|2273.9|2262.34|2258.74|0
1646763900000|2022-03-08 18:25:00|2262.21|2258.61|2249.74|2246.14|2262.83|2259.23|2248.65|2245.05|0
1646764200000|2022-03-08 18:30:00|2250.85|2247.25|2238.63|2235.03|2250.85|2247.25|2233.75|2230.15|0
1646764500000|2022-03-08 18:35:00|2238.88|2235.28|2234.6|2231|2241.44|2237.84|2231.79|2228.19|0
1646764800000|2022-03-08 18:40:00|2234.97|2231.37|2232.46|2228.86|2235.21|2231.61|2223.66|2220.06|0
1646765100000|2022-03-08 18:45:00|2232.82|2229.22|2223.91|2220.31|2234.17|2230.57|2221.22|2217.62|0
1646765400000|2022-03-08 18:50:00|2223.17|2219.57|2217.07|2213.47|2224.64|2221.04|2214.25|2210.65|0
1646765700000|2022-03-08 18:55:00|2216.09|2212.49|2208.85|2205.25|2216.82|2213.22|2208.03|2204.43|0
1646766000000|2022-03-08 19:00:00|2208.61|2205.01|2200.8|2197.2|2209.83|2206.23|2192.26|2188.66|0
1646766300000|2022-03-08 19:05:00|2198.85|2195.25|2208.85|2205.25|2213.49|2209.89|2198.11|2194.51|0
1646766600000|2022-03-08 19:10:00|2209.1|2205.5|2204.21|2200.61|2209.46|2205.86|2196.4|2192.8|0
1646766900000|2022-03-08 19:15:00|2205.43|2201.83|2204.94|2201.34|2210.56|2206.96|2199.33|2195.73|0
1646767200000|2022-03-08 19:20:00|2205.55|2201.95|2210.67|2207.07|2213.24|2209.64|2195.18|2191.58|0
1646767500000|2022-03-08 19:25:00|2210.07|2206.47|2221.54|2217.94|2223.01|2219.41|2207.38|2203.78|0
1646767800000|2022-03-08 19:30:00|2221.66|2218.06|2211.53|2207.93|2225.21|2221.61|2211.16|2207.56|0
1646768100000|2022-03-08 19:35:00|2213.11|2209.51|2223.9|2220.3|2227.07|2223.47|2212.75|2209.15|0
1646768400000|2022-03-08 19:40:00|2225.12|2221.52|2226.1|2222.5|2226.58|2222.98|2216.44|2212.84|0
1646768700000|2022-03-08 19:45:00|2229.76|2226.16|2238.8|2235.2|2238.8|2235.2|2228.54|2224.94|0
1646769000000|2022-03-08 19:50:00|2238.43|2234.83|2227.8|2224.2|2239.54|2235.94|2227.32|2223.72|0
1646769300000|2022-03-08 19:55:00|2228.54|2224.94|2228.65|2225.05|2234.65|2231.05|2221.45|2217.85|0
1646769600000|2022-03-08 20:00:00|2227.31|2223.71|2245.64|2242.04|2246.87|2243.27|2225.6|2222|0
1646769900000|2022-03-08 20:05:00|2243.44|2239.84|2239.78|2236.18|2244.67|2241.07|2236.96|2233.36|0
1646770200000|2022-03-08 20:10:00|2240.51|2236.91|2233.78|2230.18|2241.98|2238.38|2225.36|2221.76|0
1646770500000|2022-03-08 20:15:00|2233.42|2229.82|2228.65|2225.05|2235.74|2232.14|2226.33|2222.73|0
1646770800000|2022-03-08 20:20:00|2228.29|2224.69|2224.13|2220.53|2229.14|2225.54|2218.76|2215.16|0
1646771100000|2022-03-08 20:25:00|2224.87|2221.27|2203|2199.4|2224.87|2221.27|2203|2199.4|0
1646771400000|2022-03-08 20:30:00|2204.11|2200.51|2191.41|2187.81|2204.84|2201.24|2188.36|2184.76|0
1646771700000|2022-03-08 20:35:00|2191.17|2187.57|2201.66|2198.06|2201.66|2198.06|2188.24|2184.64|0
1646772000000|2022-03-08 20:40:00|2203.62|2200.02|2190.92|2187.32|2206.55|2202.95|2190.92|2187.32|0
1646772300000|2022-03-08 20:45:00|2189.21|2185.61|2186.77|2183.17|2196.78|2193.18|2184.58|2180.98|0
1646772600000|2022-03-08 20:50:00|2187.75|2184.15|2189.81|2186.21|2204.71|2201.11|2186.77|2183.17|0
1646772900000|2022-03-08 20:55:00|2189.07|2185.47|2179.79|2176.19|2189.81|2186.21|2175.64|2172.04|0
1646773200000|2022-03-08 21:00:00|2178.33|2175.21|2169.17|2166.05|2179.55|2176.43|2166.13|2163.01|0
1646773500000|2022-03-08 21:05:00|2169.06|2165.94|2166.37|2163.25|2170.03|2166.91|2164.66|2161.54|0
1646773800000|2022-03-08 21:10:00|2166.61|2163.49|2168.81|2165.69|2172.34|2169.22|2166.61|2163.49|0
1646774100000|2022-03-08 21:15:00|2168.46|2164.82|2163.94|2160.3|2168.46|2164.82|2163.7|2160.06|0
1646774400000|2022-03-08 21:20:00|2163.57|2159.93|2162.84|2159.2|2164.19|2160.55|2161.99|2158.35|0
1646774700000|2022-03-08 21:25:00|2162.97|2159.33|2164.06|2160.42|2164.06|2160.42|2161.26|2157.62|0
1646775000000|2022-03-08 21:30:00|2164.19|2160.55|2161.75|2158.11|2164.43|2160.79|2161.26|2157.62|0
1646775300000|2022-03-08 21:35:00|2161.5|2157.86|2160.77|2157.13|2162.97|2159.33|2160.77|2157.13|0
1646775600000|2022-03-08 21:40:00|2161.01|2157.37|2159.79|2156.15|2161.5|2157.86|2159.06|2155.42|0
1646775900000|2022-03-08 21:45:00|2160.04|2156.4|2163.57|2159.93|2163.57|2159.93|2159.18|2155.54|0
1646776200000|2022-03-08 21:50:00|2162.96|2159.32|2163.69|2160.05|2166.38|2162.74|2162.84|2159.2|0
1646776500000|2022-03-08 21:55:00|2163.81|2160.17|2162.83|2159.19|2164.91|2161.27|2161.5|2157.86|0
1646776800000|2022-03-08 22:00:00|2163.32|2159.68|2163.18|2159.54|2163.32|2159.68|2162.43|2158.79|0
1646777100000|2022-03-08 22:05:00|2162.97|2159.33|2161.52|2157.88|2163.04|2159.4|2161.52|2157.88|0
1646777400000|2022-03-08 22:10:00|2161.54|2157.9|2162.68|2159.04|2163.64|2160|2161.54|2157.9|0
1646777700000|2022-03-08 22:15:00|2162.78|2159.14|2162.89|2159.25|2163|2159.36|2162.19|2158.55|0
1646778000000|2022-03-08 22:20:00|2163.04|2159.4|2162.19|2158.55|2163.64|2160|2162.19|2158.55|0
1646778300000|2022-03-08 22:25:00|2161.93|2158.29|2161.69|2158.05|2163|2159.36|2161.58|2157.94|0
1646778600000|2022-03-08 22:30:00|2161.83|2158.19|2161.54|2157.9|2161.86|2158.22|2161.33|2157.69|0
1646778900000|2022-03-08 22:35:00|2161.01|2157.37|2160.97|2157.33|2161.01|2157.37|2160.83|2157.19|0
1646779200000|2022-03-08 22:40:00|2160.87|2157.23|2160.86|2157.22|2160.87|2157.23|2160.65|2157.01|0
1646779500000|2022-03-08 22:45:00|2160.83|2157.19|2161.86|2158.22|2161.93|2158.29|2160.83|2157.19|0
1646779800000|2022-03-08 22:50:00|2161.12|2157.48|2161.49|2157.85|2161.72|2158.08|2161.04|2157.4|0
1646780100000|2022-03-08 22:55:00|2161.45|2157.81|2162.29|2158.65|2162.32|2158.68|2161.38|2157.74|0
1646780400000|2022-03-08 23:00:00|2163.31|2159.67|2169.41|2165.77|2170.15|2166.51|2163.31|2159.67|0
1646780700000|2022-03-08 23:05:00|2169.54|2165.9|2168.56|2164.92|2170.03|2166.39|2167.95|2164.31|0
1646781000000|2022-03-08 23:10:00|2168.32|2164.68|2170.51|2166.87|2170.88|2167.24|2166.37|2162.73|0
1646781300000|2022-03-08 23:15:00|2170.27|2166.63|2168.92|2165.28|2170.27|2166.63|2167.46|2163.82|0
1646781600000|2022-03-08 23:20:00|2168.56|2164.92|2169.05|2165.41|2170.02|2166.38|2166.97|2163.33|0
1646781900000|2022-03-08 23:25:00|2168.92|2165.28|2171.73|2168.09|2171.98|2168.34|2168.43|2164.79|0
1646782200000|2022-03-08 23:30:00|2173.2|2169.56|2176.37|2172.73|2177.59|2173.95|2173.2|2169.56|0
1646782500000|2022-03-08 23:35:00|2176.61|2172.97|2176.49|2172.85|2177.59|2173.95|2176|2172.36|0
1646782800000|2022-03-08 23:40:00|2176.61|2172.97|2177.22|2173.58|2177.83|2174.19|2175.64|2172|0
1646783100000|2022-03-08 23:45:00|2177.34|2173.7|2176.37|2172.73|2179.79|2176.15|2175.88|2172.24|0
1646783400000|2022-03-08 23:50:00|2176.24|2172.6|2178.32|2174.68|2179.54|2175.9|2174.41|2170.77|0
1646783700000|2022-03-08 23:55:00|2178.56|2174.92|2179.29|2175.65|2180.76|2177.12|2176.24|2172.6|0
1646784000000|2022-03-09 00:00:00|2179.78|2176.14|2181.85|2178.21|2182.83|2179.19|2179.41|2175.77|0
1646784300000|2022-03-09 00:05:00|2181.74|2178.1|2182.22|2178.58|2183.44|2179.8|2181|2177.36|0
1646784600000|2022-03-09 00:10:00|2181.98|2178.34|2180.76|2177.12|2182.34|2178.7|2180.27|2176.63|0
1646784900000|2022-03-09 00:15:00|2180.63|2176.99|2180.51|2176.87|2185.4|2181.76|2180.27|2176.63|0
1646785200000|2022-03-09 00:20:00|2180.76|2177.12|2183.44|2179.8|2184.66|2181.02|2180.27|2176.63|0
1646785500000|2022-03-09 00:25:00|2183.2|2179.56|2185.39|2181.75|2186.86|2183.22|2183.2|2179.56|0
1646785800000|2022-03-09 00:30:00|2185.51|2181.87|2180.51|2176.87|2185.51|2181.87|2179.89|2176.25|0
1646786100000|2022-03-09 00:35:00|2180.38|2176.74|2181.36|2177.72|2183.31|2179.67|2180.27|2176.63|0
1646786400000|2022-03-09 00:40:00|2181.49|2177.85|2183.93|2180.29|2183.93|2180.29|2181|2177.36|0
1646786700000|2022-03-09 00:45:00|2184.04|2180.4|2185.02|2181.38|2185.02|2181.38|2182.33|2178.69|0
1646787000000|2022-03-09 00:50:00|2184.9|2181.26|2185.63|2181.99|2186.73|2183.09|2183.93|2180.29|0
1646787300000|2022-03-09 00:55:00|2186.12|2182.48|2187.1|2183.46|2187.59|2183.95|2184.9|2181.26|0
1646787600000|2022-03-09 01:00:00|2188.56|2184.92|2185.26|2181.62|2191.01|2187.37|2185.14|2181.5|0
1646787900000|2022-03-09 01:05:00|2185.39|2181.75|2188.81|2185.17|2190.52|2186.88|2184.17|2180.53|0
1646788200000|2022-03-09 01:10:00|2188.92|2185.28|2187.83|2184.19|2191.25|2187.61|2187.83|2184.19|0
1646788500000|2022-03-09 01:15:00|2187.34|2183.7|2184.77|2181.13|2187.46|2183.82|2183.92|2180.28|0
1646788800000|2022-03-09 01:20:00|2184.9|2181.26|2181.84|2178.2|2185.87|2182.23|2180.99|2177.35|0
1646789100000|2022-03-09 01:25:00|2181.6|2177.96|2183.43|2179.79|2183.79|2180.15|2180.86|2177.22|0
1646789400000|2022-03-09 01:30:00|2183.55|2179.91|2198.33|2194.69|2200.89|2197.25|2182.57|2178.93|0
1646789700000|2022-03-09 01:35:00|2198.09|2194.45|2199.14|2195.5|2201.02|2197.38|2197.11|2193.47|0
1646790000000|2022-03-09 01:40:00|2199.26|2195.62|2200.97|2197.33|2202.56|2198.92|2196.46|2192.82|0
1646790300000|2022-03-09 01:45:00|2200.61|2196.97|2200.97|2197.33|2203.05|2199.41|2200.36|2196.72|0
1646790600000|2022-03-09 01:50:00|2200.85|2197.21|2194.25|2190.61|2202.07|2198.43|2192.66|2189.02|0
1646790900000|2022-03-09 01:55:00|2194.01|2190.37|2193.52|2189.88|2196.45|2192.81|2193.15|2189.51|0
1646791200000|2022-03-09 02:00:00|2193.28|2189.64|2194.99|2191.35|2199.99|2196.35|2193.28|2189.64|0
1646791500000|2022-03-09 02:05:00|2194.86|2191.22|2195.72|2192.08|2196.45|2192.81|2193.76|2190.12|0
1646791800000|2022-03-09 02:10:00|2195.96|2192.32|2197.06|2193.42|2197.79|2194.15|2195.72|2192.08|0
1646792100000|2022-03-09 02:15:00|2196.94|2193.3|2195.72|2192.08|2196.94|2193.3|2193.27|2189.63|0
1646792400000|2022-03-09 02:20:00|2195.83|2192.19|2194|2190.36|2197.67|2194.03|2193.76|2190.12|0
1646792700000|2022-03-09 02:25:00|2194.12|2190.48|2198.16|2194.52|2198.16|2194.52|2193.76|2190.12|0
1646793000000|2022-03-09 02:30:00|2197.79|2194.15|2194.49|2190.85|2197.91|2194.27|2192.65|2189.01|0
1646793300000|2022-03-09 02:35:00|2195.1|2191.46|2187.65|2184.01|2195.96|2192.32|2187.65|2184.01|0
1646793600000|2022-03-09 02:40:00|2187.77|2184.13|2187.41|2183.77|2190.45|2186.81|2186.43|2182.79|0
1646793900000|2022-03-09 02:45:00|2187.16|2183.52|2186.54|2182.9|2189.6|2185.96|2186.43|2182.79|0
1646794200000|2022-03-09 02:50:00|2186.43|2182.79|2182.27|2178.63|2186.79|2183.15|2181.05|2177.41|0
1646794500000|2022-03-09 02:55:00|2182.52|2178.88|2185.08|2181.44|2185.69|2182.05|2182.03|2178.39|0
1646794800000|2022-03-09 03:00:00|2185.2|2181.56|2182.63|2178.99|2186.18|2182.54|2182.27|2178.63|0
1646795100000|2022-03-09 03:05:00|2182.76|2179.12|2182.27|2178.63|2183.49|2179.85|2181.29|2177.65|0
1646795400000|2022-03-09 03:10:00|2182.03|2178.39|2180.68|2177.04|2183.37|2179.73|2180.07|2176.43|0
1646795700000|2022-03-09 03:15:00|2180.56|2176.92|2176.9|2173.26|2181.17|2177.53|2174.82|2171.18|0
1646796000000|2022-03-09 03:20:00|2177.01|2173.37|2182.39|2178.75|2183.25|2179.61|2176.9|2173.26|0
1646796300000|2022-03-09 03:25:00|2181.29|2177.65|2180.68|2177.04|2183|2179.36|2180.68|2177.04|0
1646796600000|2022-03-09 03:30:00|2180.56|2176.92|2184.34|2180.7|2184.95|2181.31|2180.56|2176.92|0
1646796900000|2022-03-09 03:35:00|2184.47|2180.83|2184.34|2180.7|2186.05|2182.41|2183.24|2179.6|0
1646797200000|2022-03-09 03:40:00|2184.22|2180.58|2184.22|2180.58|2184.58|2180.94|2182.63|2178.99|0
1646797500000|2022-03-09 03:45:00|2184.71|2181.07|2184.46|2180.82|2185.8|2182.16|2183.97|2180.33|0
1646797800000|2022-03-09 03:50:00|2184.22|2180.58|2184.34|2180.7|2184.71|2181.07|2183.73|2180.09|0
1646798100000|2022-03-09 03:55:00|2184.22|2180.58|2178.84|2175.2|2184.22|2180.58|2177.13|2173.49|0
1646798400000|2022-03-09 04:00:00|2179.21|2175.57|2188.37|2184.73|2189.59|2185.95|2178.84|2175.2|0
1646798700000|2022-03-09 04:05:00|2188.73|2185.09|2189.83|2186.19|2191.54|2187.9|2188.37|2184.73|0
1646799000000|2022-03-09 04:10:00|2190.08|2186.44|2192.52|2188.88|2192.52|2188.88|2187.26|2183.62|0
1646799300000|2022-03-09 04:15:00|2192.64|2189|2193.13|2189.49|2193.13|2189.49|2190.81|2187.17|0
1646799600000|2022-03-09 04:20:00|2193.61|2189.97|2194.35|2190.71|2195.81|2192.17|2193.01|2189.37|0
1646799900000|2022-03-09 04:25:00|2194.47|2190.83|2202.7|2199.06|2202.82|2199.18|2192.19|2188.55|0
1646800200000|2022-03-09 04:30:00|2202.82|2199.18|2201.48|2197.84|2203.92|2200.28|2200.74|2197.1|0
1646800500000|2022-03-09 04:35:00|2201.84|2198.2|2204.41|2200.77|2204.65|2201.01|2200.99|2197.35|0
1646800800000|2022-03-09 04:40:00|2204.65|2201.01|2201.72|2198.08|2204.65|2201.01|2200.61|2196.97|0
1646801100000|2022-03-09 04:45:00|2201.96|2198.32|2203.79|2200.15|2204.03|2200.39|2200.12|2196.48|0
1646801400000|2022-03-09 04:50:00|2203.18|2199.54|2202.57|2198.93|2204.41|2200.77|2201.72|2198.08|0
1646801700000|2022-03-09 04:55:00|2202.69|2199.05|2201.23|2197.59|2204.16|2200.52|2200.74|2197.1|0
1646802000000|2022-03-09 05:00:00|2201.1|2197.46|2196.95|2193.31|2201.1|2197.46|2196.21|2192.57|0
1646802300000|2022-03-09 05:05:00|2197.43|2193.79|2196.34|2192.7|2197.68|2194.04|2196.34|2192.7|0
1646802600000|2022-03-09 05:10:00|2196.58|2192.94|2195.85|2192.21|2198.41|2194.77|2195.23|2191.59|0
1646802900000|2022-03-09 05:15:00|2195.72|2192.08|2193.65|2190.01|2196.21|2192.57|2191.21|2187.57|0
1646803200000|2022-03-09 05:20:00|2193.52|2189.88|2194.99|2191.35|2196.09|2192.45|2193.16|2189.52|0
1646803500000|2022-03-09 05:25:00|2195.11|2191.47|2200.73|2197.09|2202.56|2198.92|2194.01|2190.37|0
1646803800000|2022-03-09 05:30:00|2200.61|2196.97|2193.76|2190.12|2201.09|2197.45|2193.76|2190.12|0
1646804100000|2022-03-09 05:35:00|2193.28|2189.64|2185.34|2181.7|2194.5|2190.86|2185.21|2181.57|0
1646804400000|2022-03-09 05:40:00|2185.1|2181.46|2187.66|2184.02|2189.12|2185.48|2185.1|2181.46|0
1646804700000|2022-03-09 05:45:00|2188.27|2184.63|2183.02|2179.38|2189|2185.36|2182.28|2178.64|0
1646805000000|2022-03-09 05:50:00|2183.26|2179.62|2183.99|2180.35|2184.97|2181.33|2180.57|2176.93|0
1646805300000|2022-03-09 05:55:00|2184.12|2180.48|2187.29|2183.65|2187.65|2184.01|2183.5|2179.86|0
1646805600000|2022-03-09 06:00:00|2187.9|2184.26|2187.9|2184.26|2191.69|2188.05|2187.29|2183.65|0
1646805900000|2022-03-09 06:05:00|2188.39|2184.75|2195.35|2191.71|2195.96|2192.32|2187.41|2183.77|0
1646806200000|2022-03-09 06:10:00|2194.98|2191.34|2194|2190.36|2197.67|2194.03|2194|2190.36|0
1646806500000|2022-03-09 06:15:00|2194.73|2191.09|2197.06|2193.42|2198.89|2195.25|2194.73|2191.09|0
1646806800000|2022-03-09 06:20:00|2197.42|2193.78|2194.37|2190.73|2199.75|2196.11|2194.24|2190.6|0
1646807100000|2022-03-09 06:25:00|2194.24|2190.6|2196.81|2193.17|2196.93|2193.29|2192.05|2188.41|0
1646807400000|2022-03-09 06:30:00|2196.93|2193.29|2201.08|2197.44|2201.46|2197.82|2193.75|2190.11|0
1646807700000|2022-03-09 06:35:00|2201.33|2197.69|2194|2190.36|2204.26|2200.62|2194|2190.36|0
1646808000000|2022-03-09 06:40:00|2194.24|2190.6|2192.53|2188.89|2194.49|2190.85|2190.58|2186.94|0
1646808300000|2022-03-09 06:45:00|2192.41|2188.77|2190.33|2186.69|2194.61|2190.97|2189.6|2185.96|0
1646808600000|2022-03-09 06:50:00|2190.09|2186.45|2198.03|2194.39|2200.59|2196.95|2190.09|2186.45|0
1646808900000|2022-03-09 06:55:00|2197.54|2193.9|2198.39|2194.75|2200.84|2197.2|2197.54|2193.9|0
1646809200000|2022-03-09 07:00:00|2199.5|2195.86|2196.68|2193.04|2200.1|2196.46|2190.82|2187.18|0
1646809500000|2022-03-09 07:05:00|2197.17|2193.53|2202.06|2198.42|2203.65|2200.01|2197.17|2193.53|0
1646809800000|2022-03-09 07:10:00|2202.3|2198.66|2202.05|2198.41|2204.25|2200.61|2200.59|2196.95|0
1646810100000|2022-03-09 07:15:00|2201.81|2198.17|2206.58|2202.94|2206.94|2203.3|2201.81|2198.17|0
1646810400000|2022-03-09 07:20:00|2206.82|2203.18|2208.53|2204.89|2208.9|2205.26|2205.72|2202.08|0
1646810700000|2022-03-09 07:25:00|2207.92|2204.28|2222.22|2218.58|2222.96|2219.32|2207.8|2204.16|0
1646811000000|2022-03-09 07:30:00|2221.25|2217.61|2219.51|2215.87|2224.54|2220.9|2216.58|2212.94|0
1646811300000|2022-03-09 07:35:00|2219.63|2215.99|2221.47|2217.83|2221.47|2217.83|2217.18|2213.54|0
1646811600000|2022-03-09 07:40:00|2221.58|2217.94|2218.04|2214.4|2223.67|2220.03|2216.94|2213.3|0
1646811900000|2022-03-09 07:45:00|2219.87|2216.23|2220.24|2216.6|2220.24|2216.6|2214.87|2211.23|0
1646812200000|2022-03-09 07:50:00|2219.87|2216.23|2223.29|2219.65|2225.49|2221.85|2219.51|2215.87|0
1646812500000|2022-03-09 07:55:00|2223.42|2219.78|2224.64|2221|2225.49|2221.85|2220|2216.36|0
1646812800000|2022-03-09 08:00:00|2224.51|2220.87|2211.93|2208.29|2224.51|2220.87|2211.93|2208.29|0
1646813100000|2022-03-09 08:05:00|2211.3|2208.18|2221.44|2218.32|2222.54|2219.42|2207.15|2204.03|0
1646813400000|2022-03-09 08:10:00|2221.93|2218.81|2225.47|2222.35|2227.8|2224.68|2221.07|2217.95|0
1646813700000|2022-03-09 08:15:00|2225.23|2222.11|2219.24|2216.12|2225.23|2222.11|2214.23|2211.11|0
1646814000000|2022-03-09 08:20:00|2219.49|2216.37|2217.65|2214.53|2224|2220.88|2216.31|2213.19|0
1646814300000|2022-03-09 08:25:00|2217.29|2214.17|2212.16|2209.04|2220.34|2217.22|2212.03|2208.91|0
1646814600000|2022-03-09 08:30:00|2212.27|2209.15|2219.85|2216.73|2223.02|2219.9|2212.16|2209.04|0
1646814900000|2022-03-09 08:35:00|2219.49|2216.37|2219|2215.88|2220.58|2217.46|2214.35|2211.23|0
1646815200000|2022-03-09 08:40:00|2218.51|2215.39|2224.98|2221.86|2225.71|2222.59|2218.51|2215.39|0
1646815500000|2022-03-09 08:45:00|2224.49|2221.37|2224|2220.88|2225.84|2222.72|2221.8|2218.68|0
1646815800000|2022-03-09 08:50:00|2224.37|2221.25|2227.55|2224.43|2228.77|2225.65|2223.39|2220.27|0
1646816100000|2022-03-09 08:55:00|2227.18|2224.06|2227.91|2224.79|2229.01|2225.89|2225.95|2222.83|0
1646816400000|2022-03-09 09:00:00|2228.04|2224.92|2231.09|2227.97|2234.02|2230.9|2228.04|2224.92|0
1646816700000|2022-03-09 09:05:00|2230.97|2227.85|2229.86|2226.74|2233.53|2230.41|2228.4|2225.28|0
1646817000000|2022-03-09 09:10:00|2230.23|2227.11|2226.57|2223.45|2232.92|2229.8|2225.22|2222.1|0
1646817300000|2022-03-09 09:15:00|2226.08|2222.96|2233.66|2230.54|2234.15|2231.03|2226.08|2222.96|0
1646817600000|2022-03-09 09:20:00|2233.41|2230.29|2238.3|2235.18|2238.79|2235.67|2233.17|2230.05|0
1646817900000|2022-03-09 09:25:00|2238.17|2235.05|2238.66|2235.54|2240.99|2237.87|2237.32|2234.2|0
1646818200000|2022-03-09 09:30:00|2239.28|2236.16|2243.55|2240.43|2244.04|2240.92|2237.08|2233.96|0
1646818500000|2022-03-09 09:35:00|2243.44|2240.32|2245.27|2242.15|2245.4|2242.28|2241.48|2238.36|0
1646818800000|2022-03-09 09:40:00|2245.52|2242.4|2247.96|2244.84|2249.8|2246.68|2244.67|2241.55|0
1646819100000|2022-03-09 09:45:00|2247.72|2244.6|2242.34|2239.22|2248.7|2245.58|2240.26|2237.14|0
1646819400000|2022-03-09 09:50:00|2241.97|2238.85|2245.89|2242.77|2250.54|2247.42|2241.24|2238.12|0
1646819700000|2022-03-09 09:55:00|2246.25|2243.13|2250.53|2247.41|2250.65|2247.53|2244.78|2241.66|0
1646820000000|2022-03-09 10:00:00|2249.8|2246.68|2250.04|2246.92|2250.41|2247.29|2242.95|2239.83|0
1646820300000|2022-03-09 10:05:00|2249.55|2246.43|2249.8|2246.68|2253.23|2250.11|2248.09|2244.97|0
1646820600000|2022-03-09 10:10:00|2250.29|2247.17|2250.16|2247.04|2252.12|2249|2247.22|2244.1|0
1646820900000|2022-03-09 10:15:00|2250.4|2247.28|2251.87|2248.75|2252|2248.88|2246.62|2243.5|0
1646821200000|2022-03-09 10:20:00|2251.51|2248.39|2244.04|2240.92|2251.51|2248.39|2243.68|2240.56|0
1646821500000|2022-03-09 10:25:00|2244.53|2241.41|2249.55|2246.43|2250.04|2246.92|2244.41|2241.29|0
1646821800000|2022-03-09 10:30:00|2250.65|2247.53|2250.53|2247.41|2253.09|2249.97|2247.47|2244.35|0
1646822100000|2022-03-09 10:35:00|2250.28|2247.16|2250.04|2246.92|2254.56|2251.44|2249.91|2246.79|0
1646822400000|2022-03-09 10:40:00|2250.53|2247.41|2252.97|2249.85|2254.2|2251.08|2249.91|2246.79|0
1646822700000|2022-03-09 10:45:00|2252.85|2249.73|2249.31|2246.19|2254.07|2250.95|2247.96|2244.84|0
1646823000000|2022-03-09 10:50:00|2248.82|2245.7|2243.55|2240.43|2251.39|2248.27|2241.96|2238.84|0
1646823300000|2022-03-09 10:55:00|2243.67|2240.55|2240.3|2237.18|2243.67|2240.55|2236.01|2232.89|0
1646823600000|2022-03-09 11:00:00|2240.66|2237.54|2243.23|2240.11|2243.6|2240.48|2237.47|2234.35|0
1646823900000|2022-03-09 11:05:00|2243.72|2240.6|2246.29|2243.17|2246.66|2243.54|2243.11|2239.99|0
1646824200000|2022-03-09 11:10:00|2246.17|2243.05|2241.39|2238.27|2246.42|2243.3|2240.9|2237.78|0
1646824500000|2022-03-09 11:15:00|2241.88|2238.76|2246.66|2243.54|2247.76|2244.64|2240.41|2237.29|0
1646824800000|2022-03-09 11:20:00|2246.29|2243.17|2251.56|2248.44|2252.29|2249.17|2242.37|2239.25|0
1646825100000|2022-03-09 11:25:00|2251.92|2248.8|2245.19|2242.07|2253.76|2250.64|2244.94|2241.82|0
1646825400000|2022-03-09 11:30:00|2245.43|2242.31|2245.68|2242.56|2247.88|2244.76|2242.74|2239.62|0
1646825700000|2022-03-09 11:35:00|2244.94|2241.82|2241.51|2238.39|2247.15|2244.03|2241.27|2238.15|0
1646826000000|2022-03-09 11:40:00|2241.39|2238.27|2236.49|2233.37|2241.63|2238.51|2235.39|2232.27|0
1646826300000|2022-03-09 11:45:00|2235.88|2232.76|2239.43|2236.31|2239.8|2236.68|2233.92|2230.8|0
1646826600000|2022-03-09 11:50:00|2239.31|2236.19|2242.49|2239.37|2243.96|2240.84|2239.31|2236.19|0
1646826900000|2022-03-09 11:55:00|2242|2238.88|2238.69|2235.57|2242.25|2239.13|2238.69|2235.57|0
1646827200000|2022-03-09 12:00:00|2238.08|2234.96|2239.67|2236.55|2240.04|2236.92|2234.65|2231.53|0
1646827500000|2022-03-09 12:05:00|2239.8|2236.68|2240.89|2237.77|2242.85|2239.73|2235.63|2232.51|0
1646827800000|2022-03-09 12:10:00|2240.53|2237.41|2241.26|2238.14|2241.38|2238.26|2237.71|2234.59|0
1646828100000|2022-03-09 12:15:00|2241.75|2238.63|2245.43|2242.31|2246.65|2243.53|2239.91|2236.79|0
1646828400000|2022-03-09 12:20:00|2245.54|2242.42|2244.56|2241.44|2247.39|2244.27|2243.83|2240.71|0
1646828700000|2022-03-09 12:25:00|2244.07|2240.95|2243.96|2240.84|2246.16|2243.04|2242.85|2239.73|0
1646829000000|2022-03-09 12:30:00|2244.69|2241.57|2245.79|2242.67|2246.77|2243.65|2240.77|2237.65|0
1646829300000|2022-03-09 12:35:00|2245.54|2242.42|2242.24|2239.12|2247.63|2244.51|2240.04|2236.92|0
1646829600000|2022-03-09 12:40:00|2242.48|2239.36|2246.65|2243.53|2247.38|2244.26|2242.48|2239.36|0
1646829900000|2022-03-09 12:45:00|2246.77|2243.65|2246.03|2242.91|2250.08|2246.96|2243.46|2240.34|0
1646830200000|2022-03-09 12:50:00|2246.4|2243.28|2249.1|2245.98|2249.59|2246.47|2245.42|2242.3|0
1646830500000|2022-03-09 12:55:00|2248.97|2245.85|2251.05|2247.93|2252.03|2248.91|2247.14|2244.02|0
1646830800000|2022-03-09 13:00:00|2251.54|2248.42|2251.54|2248.42|2256.69|2253.57|2250.44|2247.32|0
1646831100000|2022-03-09 13:05:00|2251.3|2248.18|2253.55|2250.43|2253.55|2250.43|2248.65|2245.53|0
1646831400000|2022-03-09 13:10:00|2253.31|2250.19|2248.28|2245.16|2254.53|2251.41|2247.79|2244.67|0
1646831700000|2022-03-09 13:15:00|2248.52|2245.4|2251.46|2248.34|2251.59|2248.47|2248.4|2245.28|0
1646832000000|2022-03-09 13:20:00|2250.97|2247.85|2249.5|2246.38|2251.35|2248.23|2245.95|2242.83|0
1646832300000|2022-03-09 13:25:00|2249.63|2246.51|2253.91|2250.79|2255.27|2252.15|2248.52|2245.4|0
1646832600000|2022-03-09 13:30:00|2254.04|2250.92|2259.43|2256.31|2261.39|2258.27|2253.06|2249.94|0
1646832900000|2022-03-09 13:35:00|2259.19|2256.07|2254.28|2251.16|2260.9|2257.78|2254.04|2250.92|0
1646833200000|2022-03-09 13:40:00|2254.53|2251.41|2250.61|2247.49|2254.77|2251.65|2249.63|2246.51|0
1646833500000|2022-03-09 13:45:00|2250.48|2247.36|2253.64|2250.52|2254.37|2251.25|2249.18|2246.06|0
1646833800000|2022-03-09 13:50:00|2253.39|2250.27|2248.73|2245.61|2254.62|2251.5|2248|2244.88|0
1646834100000|2022-03-09 13:55:00|2248.61|2245.49|2245.3|2242.18|2249.34|2246.22|2244.32|2241.2|0
1646834400000|2022-03-09 14:00:00|2245.06|2241.94|2248.49|2245.37|2248.49|2245.37|2242.12|2239|0
1646834700000|2022-03-09 14:05:00|2248.73|2245.61|2265.65|2262.53|2265.76|2262.64|2246.53|2243.41|0
1646835000000|2022-03-09 14:10:00|2266.5|2263.38|2255.84|2252.72|2270.79|2267.67|2252.9|2249.78|0
1646835300000|2022-03-09 14:15:00|2255.71|2252.59|2253.75|2250.63|2260.25|2257.13|2252.77|2249.65|0
1646835600000|2022-03-09 14:20:00|2254.12|2251|2257.06|2253.94|2257.06|2253.94|2250.94|2247.82|0
1646835900000|2022-03-09 14:25:00|2257.55|2254.43|2261.48|2258.36|2261.48|2258.36|2256.57|2253.45|0
1646836200000|2022-03-09 14:30:00|2261.35|2258.23|2256.82|2253.7|2262.21|2259.09|2252.41|2249.29|0
1646836500000|2022-03-09 14:35:00|2255.84|2252.72|2258.04|2254.92|2260.25|2257.13|2248.6|2245.48|0
1646836800000|2022-03-09 14:40:00|2258.53|2255.41|2253.63|2250.51|2266.25|2263.13|2253.14|2250.02|0
1646837100000|2022-03-09 14:45:00|2255.83|2252.71|2256.08|2252.96|2261.47|2258.35|2251.67|2248.55|0
1646837400000|2022-03-09 14:50:00|2255.71|2252.59|2243.43|2240.31|2257.9|2254.78|2238.78|2235.66|0
1646837700000|2022-03-09 14:55:00|2242.7|2239.58|2250.54|2247.42|2252.5|2249.38|2241.47|2238.35|0
1646838000000|2022-03-09 15:00:00|2252.26|2249.14|2265.25|2262.13|2269.66|2266.54|2249.31|2246.19|0
1646838300000|2022-03-09 15:05:00|2264.76|2261.64|2265.12|2262|2267.82|2264.7|2261.82|2258.7|0
1646838600000|2022-03-09 15:10:00|2264.76|2261.64|2266.96|2263.84|2267.21|2264.09|2263.29|2260.17|0
1646838900000|2022-03-09 15:15:00|2269.17|2266.05|2264.27|2261.15|2272.6|2269.48|2257.89|2254.77|0
1646839200000|2022-03-09 15:20:00|2263.78|2260.66|2270.05|2266.93|2270.29|2267.17|2262.42|2259.3|0
1646839500000|2022-03-09 15:25:00|2269.56|2266.44|2267.59|2264.47|2270.41|2267.29|2260.24|2257.12|0
1646839800000|2022-03-09 15:30:00|2268.82|2265.7|2266.61|2263.49|2269.31|2266.19|2260.98|2257.86|0
1646840100000|2022-03-09 15:35:00|2268.08|2264.96|2270.53|2267.41|2273.48|2270.36|2265.14|2262.02|0
1646840400000|2022-03-09 15:40:00|2270.29|2267.17|2266.29|2263.17|2272.5|2269.38|2266.05|2262.93|0
1646840700000|2022-03-09 15:45:00|2266.9|2263.78|2270.09|2266.97|2270.95|2267.83|2265.31|2262.19|0
1646841000000|2022-03-09 15:50:00|2270.21|2267.09|2268.99|2265.87|2273.16|2270.04|2264.33|2261.21|0
1646841300000|2022-03-09 15:55:00|2268.74|2265.62|2275.48|2272.36|2278.55|2275.43|2268.25|2265.13|0
1646841600000|2022-03-09 16:00:00|2276.83|2273.71|2266.29|2263.17|2276.83|2273.71|2265.8|2262.68|0
1646841900000|2022-03-09 16:05:00|2267.63|2264.51|2268.25|2265.13|2273.76|2270.64|2266.04|2262.92|0
1646842200000|2022-03-09 16:10:00|2268.61|2265.49|2261.88|2258.76|2268.99|2265.87|2261.39|2258.27|0
1646842500000|2022-03-09 16:15:00|2261.75|2258.63|2267.39|2264.27|2267.51|2264.39|2257.22|2254.1|0
1646842800000|2022-03-09 16:20:00|2267.51|2264.39|2269.2|2266.08|2271.4|2268.28|2266.78|2263.66|0
1646843100000|2022-03-09 16:25:00|2269.69|2266.57|2263.93|2260.81|2269.69|2266.57|2263.56|2260.44|0
1646843400000|2022-03-09 16:30:00|2264.79|2261.67|2277.04|2273.92|2277.04|2273.92|2264.54|2261.42|0
1646843700000|2022-03-09 16:35:00|2277.28|2274.16|2274.83|2271.71|2279.98|2276.86|2271.03|2267.91|0
1646844000000|2022-03-09 16:40:00|2274.21|2271.09|2278.51|2275.39|2279.73|2276.61|2273.61|2270.49|0
1646844300000|2022-03-09 16:45:00|2278.75|2275.63|2280.47|2277.35|2280.71|2277.59|2276.55|2273.43|0
1646844600000|2022-03-09 16:50:00|2279.49|2276.37|2279.49|2276.37|2280.47|2277.35|2275.32|2272.2|0
1646844900000|2022-03-09 16:55:00|2279.73|2276.61|2283.65|2280.53|2284.63|2281.51|2279|2275.88|0
1646845200000|2022-03-09 17:00:00|2284.14|2281.02|2283.65|2280.53|2287.82|2284.7|2282.3|2279.18|0
1646845500000|2022-03-09 17:05:00|2284.14|2281.02|2282.91|2279.79|2284.63|2281.51|2281.2|2278.08|0
1646845800000|2022-03-09 17:10:00|2283.16|2280.04|2285.12|2282|2285.36|2282.24|2279.48|2276.36|0
1646846100000|2022-03-09 17:15:00|2285.24|2282.12|2283.65|2280.53|2286.34|2283.22|2282.91|2279.79|0
1646846400000|2022-03-09 17:20:00|2283.89|2280.77|2282.18|2279.06|2289.04|2285.92|2280.22|2277.1|0
1646846700000|2022-03-09 17:25:00|2282.67|2279.55|2285.85|2282.73|2287.32|2284.2|2278.01|2274.89|0
1646847000000|2022-03-09 17:30:00|2285.61|2282.49|2289.84|2286.72|2289.84|2286.72|2285.61|2282.49|0
1646847300000|2022-03-09 17:35:00|2290.33|2287.21|2295.23|2292.11|2295.96|2292.84|2289.84|2286.72|0
1646847600000|2022-03-09 17:40:00|2295.72|2292.6|2291.06|2287.94|2295.72|2292.6|2289.35|2286.23|0
1646847900000|2022-03-09 17:45:00|2291.31|2288.19|2294.98|2291.86|2295.47|2292.35|2288.12|2285|0
1646848200000|2022-03-09 17:50:00|2294.74|2291.62|2292.4|2288.56|2294.97|2291.62|2292.4|2288.56|0
1646848500000|2022-03-09 17:55:00|2292.89|2289.05|2294.36|2290.52|2295.1|2291.26|2290.8|2286.96|0
1646848800000|2022-03-09 18:00:00|2293.87|2290.03|2284.8|2280.96|2293.87|2290.03|2284.56|2280.72|0
1646849100000|2022-03-09 18:05:00|2284.31|2280.47|2285.29|2281.45|2288.1|2284.26|2283.33|2279.49|0
1646849400000|2022-03-09 18:10:00|2285.78|2281.94|2291.17|2287.33|2291.66|2287.82|2285.05|2281.21|0
1646849700000|2022-03-09 18:15:00|2291.42|2287.58|2289.21|2285.37|2293.38|2289.54|2289.21|2285.37|0
1646850000000|2022-03-09 18:20:00|2289.57|2285.73|2292.51|2288.67|2292.64|2288.8|2288.97|2285.13|0
1646850300000|2022-03-09 18:25:00|2292.89|2289.05|2293.38|2289.54|2294.36|2290.52|2290.31|2286.47|0
1646850600000|2022-03-09 18:30:00|2293.87|2290.03|2286.57|2282.73|2294.11|2290.27|2286.08|2282.24|0
1646850900000|2022-03-09 18:35:00|2287.06|2283.22|2286.57|2282.73|2290|2286.16|2284.61|2280.77|0
1646851200000|2022-03-09 18:40:00|2287.55|2283.71|2280.69|2276.85|2288.77|2284.93|2280.69|2276.85|0
1646851500000|2022-03-09 18:45:00|2281.67|2277.83|2276.77|2272.93|2282.16|2278.32|2274.56|2270.72|0
1646851800000|2022-03-09 18:50:00|2276.52|2272.68|2279.95|2276.11|2283.87|2280.03|2274.81|2270.97|0
1646852100000|2022-03-09 18:55:00|2280.19|2276.35|2278.48|2274.64|2280.68|2276.84|2277.01|2273.17|0
1646852400000|2022-03-09 19:00:00|2278.72|2274.88|2288.28|2284.44|2288.28|2284.44|2277.25|2273.41|0
1646852700000|2022-03-09 19:05:00|2287.54|2283.7|2283.38|2279.54|2288.77|2284.93|2282.64|2278.8|0
1646853000000|2022-03-09 19:10:00|2283.87|2280.03|2282.4|2278.56|2286.32|2282.48|2279.21|2275.37|0
1646853300000|2022-03-09 19:15:00|2282.64|2278.8|2281.17|2277.33|2284.36|2280.52|2277.25|2273.41|0
1646853600000|2022-03-09 19:20:00|2280.55|2276.71|2282.3|2278.46|2286.31|2282.47|2280.44|2276.6|0
1646853900000|2022-03-09 19:25:00|2281.08|2277.24|2283.52|2279.68|2284.01|2280.17|2280.83|2276.99|0
1646854200000|2022-03-09 19:30:00|2284.5|2280.66|2288.67|2284.83|2289.4|2285.56|2283.77|2279.93|0
1646854500000|2022-03-09 19:35:00|2288.42|2284.58|2288.67|2284.83|2290.63|2286.79|2286.95|2283.11|0
1646854800000|2022-03-09 19:40:00|2288.42|2284.58|2288.91|2285.07|2291.23|2287.39|2286.95|2283.11|0
1646855100000|2022-03-09 19:45:00|2289.4|2285.56|2285.73|2281.89|2290.87|2287.03|2283.03|2279.19|0
1646855400000|2022-03-09 19:50:00|2285.48|2281.64|2282.3|2278.46|2292.09|2288.25|2282.3|2278.46|0
1646855700000|2022-03-09 19:55:00|2282.54|2278.7|2283.76|2279.92|2288.17|2284.33|2282.3|2278.46|0
1646856000000|2022-03-09 20:00:00|2284.86|2281.02|2287.44|2283.6|2287.68|2283.84|2284.25|2280.41|0
1646856300000|2022-03-09 20:05:00|2288.17|2284.33|2297.24|2293.4|2297.24|2293.4|2287.19|2283.35|0
1646856600000|2022-03-09 20:10:00|2297.97|2294.13|2298.22|2294.38|2300.91|2297.07|2295.28|2291.44|0
1646856900000|2022-03-09 20:15:00|2298.71|2294.87|2296.74|2292.9|2300.67|2296.83|2293.56|2289.72|0
1646857200000|2022-03-09 20:20:00|2296.5|2292.66|2299.44|2295.6|2301.64|2297.8|2296.5|2292.66|0
1646857500000|2022-03-09 20:25:00|2298.95|2295.11|2298.84|2295|2299.68|2295.84|2295.27|2291.43|0
1646857800000|2022-03-09 20:30:00|2298.6|2294.76|2302.03|2298.19|2305.71|2301.87|2298.6|2294.76|0
1646858100000|2022-03-09 20:35:00|2301.78|2297.94|2294.55|2290.71|2302.52|2298.68|2294.43|2290.59|0
1646858400000|2022-03-09 20:40:00|2294.68|2290.84|2297.13|2293.29|2299.69|2295.85|2293.7|2289.86|0
1646858700000|2022-03-09 20:45:00|2296.64|2292.8|2290.26|2286.42|2300.56|2296.72|2288.55|2284.71|0
1646859000000|2022-03-09 20:50:00|2291|2287.16|2288.06|2284.22|2294.67|2290.83|2280.47|2276.63|0
1646859300000|2022-03-09 20:55:00|2286.34|2282.5|2284.63|2280.79|2286.34|2282.5|2277.28|2273.44|0
1646859600000|2022-03-09 21:00:00|2284.87|2281.03|2282.42|2278.58|2290.75|2286.91|2282.18|2278.34|0
1646859900000|2022-03-09 21:05:00|2282.91|2279.07|2287.33|2283.49|2288.79|2284.95|2282.91|2279.07|0
1646860200000|2022-03-09 21:10:00|2287.09|2283.25|2281.95|2278.11|2287.09|2283.25|2279.99|2276.15|0
1646860500000|2022-03-09 21:15:00|2283.24|2278.76|2286.92|2282.44|2287.41|2282.93|2282.02|2277.54|0
1646860800000|2022-03-09 21:20:00|2288.14|2283.66|2285.08|2280.6|2288.14|2283.66|2284.96|2280.48|0
1646861100000|2022-03-09 21:25:00|2285.2|2280.72|2285.45|2280.97|2286.3|2281.82|2284.83|2280.35|0
1646861400000|2022-03-09 21:30:00|2285.2|2280.72|2282.38|2277.9|2285.94|2281.46|2282.26|2277.78|0
1646861700000|2022-03-09 21:35:00|2282.75|2278.27|2285.44|2280.96|2285.44|2280.96|2281.89|2277.41|0
1646862000000|2022-03-09 21:40:00|2286.79|2282.31|2293.15|2288.67|2294.38|2289.9|2286.18|2281.7|0
1646862300000|2022-03-09 21:45:00|2292.79|2288.31|2288.99|2284.51|2292.91|2288.43|2288.87|2284.39|0
1646862600000|2022-03-09 21:50:00|2288.14|2283.66|2288.38|2283.9|2288.99|2284.51|2286.42|2281.94|0
1646862900000|2022-03-09 21:55:00|2287.65|2283.17|2287.76|2283.28|2288.63|2284.15|2287.27|2282.79|0
1646863200000|2022-03-09 22:00:00|2288.02|2283.54|2286.38|2281.9|2288.49|2284.01|2285.88|2281.4|0
1646863500000|2022-03-09 22:05:00|2286.24|2281.76|2286.56|2282.08|2286.56|2282.08|2285.95|2281.47|0
1646863800000|2022-03-09 22:10:00|2286.31|2281.83|2286.81|2282.33|2287.16|2282.68|2285.88|2281.4|0
1646864100000|2022-03-09 22:15:00|2286.66|2282.18|2287.1|2282.62|2287.84|2283.36|2286.24|2281.76|0
1646864400000|2022-03-09 22:20:00|2287.14|2282.66|2287.6|2283.12|2287.6|2283.12|2287|2282.52|0
1646864700000|2022-03-09 22:25:00|2287.96|2283.48|2287.6|2283.12|2287.96|2283.48|2287.6|2283.12|0
1646865000000|2022-03-09 22:30:00|2287.53|2283.05|2287.78|2283.3|2287.78|2283.3|2287.53|2283.05|0
1646865300000|2022-03-09 22:35:00|2287.67|2283.19|2287.45|2282.97|2287.78|2283.3|2287.28|2282.8|0
1646865600000|2022-03-09 22:40:00|2287.42|2282.94|2287.38|2282.9|2287.42|2282.94|2287.38|2282.9|0
1646865900000|2022-03-09 22:45:00|2287.34|2282.86|2287.31|2282.83|2287.34|2282.86|2287.31|2282.83|0
1646866200000|2022-03-09 22:50:00|2287.28|2282.8|2287.41|2282.93|2287.44|2282.96|2287.25|2282.77|0
1646866500000|2022-03-09 22:55:00|2287.34|2282.86|2286.94|2282.46|2287.87|2283.39|2286.66|2282.18|0
1646866800000|2022-03-09 23:00:00|2288.24|2283.76|2284.81|2280.33|2288.24|2283.76|2282.12|2277.64|0
1646867100000|2022-03-09 23:05:00|2284.57|2280.09|2285.92|2281.44|2287.39|2282.91|2283.47|2278.99|0
1646867400000|2022-03-09 23:10:00|2285.79|2281.31|2286.9|2282.42|2289.96|2285.48|2285.68|2281.2|0
1646867700000|2022-03-09 23:15:00|2287.14|2282.66|2284.2|2279.72|2287.88|2283.4|2284.2|2279.72|0
1646868000000|2022-03-09 23:20:00|2284.32|2279.84|2281.27|2276.79|2285.43|2280.95|2281.02|2276.54|0
1646868300000|2022-03-09 23:25:00|2281.38|2276.9|2282.61|2278.13|2283.22|2278.74|2280.78|2276.3|0
1646868600000|2022-03-09 23:30:00|2282.98|2278.5|2283.47|2278.99|2283.83|2279.35|2282.98|2278.5|0
1646868900000|2022-03-09 23:35:00|2283.34|2278.86|2282.85|2278.37|2284.2|2279.72|2281.38|2276.9|0
1646869200000|2022-03-09 23:40:00|2282.73|2278.25|2282.24|2277.76|2283.47|2278.99|2282|2277.52|0
1646869500000|2022-03-09 23:45:00|2282.36|2277.88|2282.36|2277.88|2283.71|2279.23|2282|2277.52|0
1646869800000|2022-03-09 23:50:00|2282.24|2277.76|2283.46|2278.98|2283.58|2279.1|2280.64|2276.16|0
1646870100000|2022-03-09 23:55:00|2283.71|2279.23|2284.93|2280.45|2285.05|2280.57|2283.46|2278.98|0
1646870400000|2022-03-10 00:00:00|2285.42|2280.94|2283.34|2278.86|2287.14|2282.66|2281.5|2277.02|0
1646870700000|2022-03-10 00:05:00|2283.46|2278.98|2282.6|2278.12|2283.71|2279.23|2280.52|2276.04|0
1646871000000|2022-03-10 00:10:00|2282.48|2278|2281.26|2276.78|2283.71|2279.23|2281.26|2276.78|0
1646871300000|2022-03-10 00:15:00|2281.01|2276.53|2281.5|2277.02|2282.11|2277.63|2279.3|2274.82|0
1646871600000|2022-03-10 00:20:00|2281.75|2277.27|2284.93|2280.45|2285.91|2281.43|2280.88|2276.4|0
1646871900000|2022-03-10 00:25:00|2285.17|2280.69|2285.42|2280.94|2286.4|2281.92|2284.8|2280.32|0
1646872200000|2022-03-10 00:30:00|2285.17|2280.69|2287.25|2282.77|2288.11|2283.63|2283.46|2278.98|0
1646872500000|2022-03-10 00:35:00|2287.13|2282.65|2287.49|2283.01|2288.36|2283.88|2286.15|2281.67|0
1646872800000|2022-03-10 00:40:00|2287.62|2283.14|2285.91|2281.43|2288.36|2283.88|2285.66|2281.18|0
1646873100000|2022-03-10 00:45:00|2286.15|2281.67|2284.06|2279.58|2286.15|2281.67|2283.7|2279.22|0
1646873400000|2022-03-10 00:50:00|2284.19|2279.71|2284.43|2279.95|2285.29|2280.81|2283.57|2279.09|0
1646873700000|2022-03-10 00:55:00|2284.68|2280.2|2283.7|2279.22|2285.17|2280.69|2282.84|2278.36|0
1646874000000|2022-03-10 01:00:00|2284.06|2279.58|2281.98|2277.5|2285.41|2280.93|2281.86|2277.38|0
1646874300000|2022-03-10 01:05:00|2282.23|2277.75|2286.15|2281.67|2287.13|2282.65|2280.76|2276.28|0
1646874600000|2022-03-10 01:10:00|2285.9|2281.42|2286.39|2281.91|2287.62|2283.14|2285.41|2280.93|0
1646874900000|2022-03-10 01:15:00|2286.51|2282.03|2283.7|2279.22|2286.88|2282.4|2283.45|2278.97|0
1646875200000|2022-03-10 01:20:00|2284.19|2279.71|2284.92|2280.44|2285.9|2281.42|2282.72|2278.24|0
1646875500000|2022-03-10 01:25:00|2284.43|2279.95|2285.28|2280.8|2287.24|2282.76|2284.43|2279.95|0
1646875800000|2022-03-10 01:30:00|2285.16|2280.68|2281|2276.52|2285.53|2281.05|2281|2276.52|0
1646876100000|2022-03-10 01:35:00|2281.24|2276.76|2275.37|2270.89|2282.22|2277.74|2274.14|2269.66|0
1646876400000|2022-03-10 01:40:00|2275.49|2271.01|2276.59|2272.11|2277.08|2272.6|2275.37|2270.89|0
1646876700000|2022-03-10 01:45:00|2276.71|2272.23|2280.14|2275.66|2280.14|2275.66|2276.59|2272.11|0
1646877000000|2022-03-10 01:50:00|2280.26|2275.78|2279.89|2275.41|2280.26|2275.78|2278.79|2274.31|0
1646877300000|2022-03-10 01:55:00|2279.77|2275.29|2280.51|2276.03|2281.24|2276.76|2277.44|2272.96|0
1646877600000|2022-03-10 02:00:00|2280.26|2275.78|2288.95|2284.47|2290.17|2285.69|2280.02|2275.54|0
1646877900000|2022-03-10 02:05:00|2288.83|2284.35|2286.38|2281.9|2288.83|2284.35|2285.89|2281.41|0
1646878200000|2022-03-10 02:10:00|2286.63|2282.15|2285.52|2281.04|2286.99|2282.51|2285.16|2280.68|0
1646878500000|2022-03-10 02:15:00|2285.16|2280.68|2285.4|2280.92|2285.65|2281.17|2282.95|2278.47|0
1646878800000|2022-03-10 02:20:00|2285.03|2280.55|2287.23|2282.75|2287.23|2282.75|2284.18|2279.7|0
1646879100000|2022-03-10 02:25:00|2287.48|2283|2286.87|2282.39|2287.48|2283|2285.4|2280.92|0
1646879400000|2022-03-10 02:30:00|2287.36|2282.88|2286.74|2282.26|2287.85|2283.37|2286.13|2281.65|0
1646879700000|2022-03-10 02:35:00|2286.62|2282.14|2288.34|2283.86|2288.45|2283.97|2286.25|2281.77|0
1646880000000|2022-03-10 02:40:00|2288.09|2283.61|2287.11|2282.63|2288.21|2283.73|2285.27|2280.79|0
1646880300000|2022-03-10 02:45:00|2287.23|2282.75|2283.44|2278.96|2287.23|2282.75|2283.19|2278.71|0
1646880600000|2022-03-10 02:50:00|2283.68|2279.2|2285.64|2281.16|2285.89|2281.41|2283.68|2279.2|0
1646880900000|2022-03-10 02:55:00|2285.76|2281.28|2283.93|2279.45|2285.88|2281.4|2282.46|2277.98|0
1646881200000|2022-03-10 03:00:00|2284.04|2279.56|2282.94|2278.46|2284.9|2280.42|2282.08|2277.6|0
1646881500000|2022-03-10 03:05:00|2281.97|2277.49|2281.23|2276.75|2283.68|2279.2|2281.23|2276.75|0
1646881800000|2022-03-10 03:10:00|2281.84|2277.36|2282.21|2277.73|2283.31|2278.83|2280.98|2276.5|0
1646882100000|2022-03-10 03:15:00|2282.33|2277.85|2283.06|2278.58|2284.04|2279.56|2281.47|2276.99|0
1646882400000|2022-03-10 03:20:00|2283.19|2278.71|2283.92|2279.44|2284.66|2280.18|2282.7|2278.22|0
1646882700000|2022-03-10 03:25:00|2284.04|2279.56|2281.34|2276.86|2285.88|2281.4|2279.87|2275.39|0
1646883000000|2022-03-10 03:30:00|2281.72|2277.24|2280.85|2276.37|2282.45|2277.97|2279.63|2275.15|0
1646883300000|2022-03-10 03:35:00|2280.98|2276.5|2281.1|2276.62|2281.23|2276.75|2278.78|2274.3|0
1646883600000|2022-03-10 03:40:00|2280.98|2276.5|2280|2275.52|2281.22|2276.74|2279.51|2275.03|0
1646883900000|2022-03-10 03:45:00|2279.87|2275.39|2281.83|2277.35|2281.96|2277.48|2278.29|2273.81|0
1646884200000|2022-03-10 03:50:00|2281.96|2277.48|2284.16|2279.68|2284.41|2279.93|2281.83|2277.35|0
1646884500000|2022-03-10 03:55:00|2283.18|2278.7|2283.18|2278.7|2283.92|2279.44|2282.94|2278.46|0
1646884800000|2022-03-10 04:00:00|2283.05|2278.57|2283.67|2279.19|2284.41|2279.93|2283.05|2278.57|0
1646885100000|2022-03-10 04:05:00|2283.54|2279.06|2282.69|2278.21|2284.89|2280.41|2282.69|2278.21|0
1646885400000|2022-03-10 04:10:00|2281.22|2276.74|2279.02|2274.54|2282.69|2278.21|2277.55|2273.07|0
1646885700000|2022-03-10 04:15:00|2278.77|2274.29|2278.28|2273.8|2280.48|2276|2277.91|2273.43|0
1646886000000|2022-03-10 04:20:00|2278.53|2274.05|2278.28|2273.8|2279.5|2275.02|2278.28|2273.8|0
1646886300000|2022-03-10 04:25:00|2278.52|2274.04|2276.81|2272.33|2278.77|2274.29|2276.32|2271.84|0
1646886600000|2022-03-10 04:30:00|2276.44|2271.96|2276.32|2271.84|2278.52|2274.04|2275.7|2271.22|0
1646886900000|2022-03-10 04:35:00|2276.19|2271.71|2274.11|2269.63|2276.81|2272.33|2274.11|2269.63|0
1646887200000|2022-03-10 04:40:00|2274.36|2269.88|2274.23|2269.75|2275.21|2270.73|2273.87|2269.39|0
1646887500000|2022-03-10 04:45:00|2274.48|2270|2274.6|2270.12|2275.83|2271.35|2274.36|2269.88|0
1646887800000|2022-03-10 04:50:00|2274.72|2270.24|2275.58|2271.1|2276.07|2271.59|2274.36|2269.88|0
1646888100000|2022-03-10 04:55:00|2275.7|2271.22|2276.8|2272.32|2276.8|2272.32|2275.21|2270.73|0
1646888400000|2022-03-10 05:00:00|2277.05|2272.57|2276.31|2271.83|2277.78|2273.3|2275.83|2271.35|0
1646888700000|2022-03-10 05:05:00|2276.56|2272.08|2275.09|2270.61|2276.8|2272.32|2274.84|2270.36|0
1646889000000|2022-03-10 05:10:00|2274.84|2270.36|2274.11|2269.63|2275.82|2271.34|2273.86|2269.38|0
1646889300000|2022-03-10 05:15:00|2274.35|2269.87|2275.58|2271.1|2275.94|2271.46|2273.86|2269.38|0
1646889600000|2022-03-10 05:20:00|2275.82|2271.34|2275.09|2270.61|2276.8|2272.32|2274.35|2269.87|0
1646889900000|2022-03-10 05:25:00|2274.84|2270.36|2274.35|2269.87|2274.84|2270.36|2273.86|2269.38|0
1646890200000|2022-03-10 05:30:00|2275.09|2270.61|2274.11|2269.63|2275.33|2270.85|2273.86|2269.38|0
1646890500000|2022-03-10 05:35:00|2274.35|2269.87|2276.06|2271.58|2276.31|2271.83|2274.35|2269.87|0
1646890800000|2022-03-10 05:40:00|2276.18|2271.7|2276.06|2271.58|2276.8|2272.32|2275.33|2270.85|0
1646891100000|2022-03-10 05:45:00|2276.18|2271.7|2277.78|2273.3|2278.51|2274.03|2276.06|2271.58|0
1646891400000|2022-03-10 05:50:00|2277.89|2273.41|2279.49|2275.01|2279.61|2275.13|2277.78|2273.3|0
1646891700000|2022-03-10 05:55:00|2279.36|2274.88|2278.51|2274.03|2280.47|2275.99|2278.02|2273.54|0
1646892000000|2022-03-10 06:00:00|2279.98|2275.5|2279|2274.52|2280.22|2275.74|2277.4|2272.92|0
1646892300000|2022-03-10 06:05:00|2279.12|2274.64|2281.2|2276.72|2281.2|2276.72|2278.51|2274.03|0
1646892600000|2022-03-10 06:10:00|2281.45|2276.97|2280.58|2276.1|2281.45|2276.97|2278.26|2273.78|0
1646892900000|2022-03-10 06:15:00|2280.71|2276.23|2279.49|2275.01|2281.44|2276.96|2279|2274.52|0
1646893200000|2022-03-10 06:20:00|2279.36|2274.88|2278.51|2274.03|2279.36|2274.88|2277.28|2272.8|0
1646893500000|2022-03-10 06:25:00|2278.75|2274.27|2275.32|2270.84|2278.75|2274.27|2275.08|2270.6|0
1646893800000|2022-03-10 06:30:00|2275.57|2271.09|2274.83|2270.35|2276.3|2271.82|2273.85|2269.37|0
1646894100000|2022-03-10 06:35:00|2275.08|2270.6|2277.28|2272.8|2278.5|2274.02|2275.08|2270.6|0
1646894400000|2022-03-10 06:40:00|2277.52|2273.04|2278.5|2274.02|2278.5|2274.02|2276.05|2271.57|0
1646894700000|2022-03-10 06:45:00|2278.75|2274.27|2275.56|2271.08|2279.24|2274.76|2274.83|2270.35|0
1646895000000|2022-03-10 06:50:00|2275.81|2271.33|2275.32|2270.84|2275.92|2271.44|2274.46|2269.98|0
1646895300000|2022-03-10 06:55:00|2275.56|2271.08|2276.3|2271.82|2277.03|2272.55|2275.43|2270.95|0
1646895600000|2022-03-10 07:00:00|2276.54|2272.06|2274.34|2269.86|2278.25|2273.77|2274.21|2269.73|0
1646895900000|2022-03-10 07:05:00|2274.45|2269.97|2275.07|2270.59|2275.92|2271.44|2274.21|2269.73|0
1646896200000|2022-03-10 07:10:00|2275.19|2270.71|2277.03|2272.55|2277.03|2272.55|2273.85|2269.37|0
1646896500000|2022-03-10 07:15:00|2276.29|2271.81|2275.8|2271.32|2277.88|2273.4|2274.58|2270.1|0
1646896800000|2022-03-10 07:20:00|2275.56|2271.08|2276.41|2271.93|2278.74|2274.26|2274.82|2270.34|0
1646897100000|2022-03-10 07:25:00|2276.29|2271.81|2276.54|2272.06|2277.76|2273.28|2275.67|2271.19|0
1646897400000|2022-03-10 07:30:00|2276.29|2271.81|2277.27|2272.79|2278.98|2274.5|2275.31|2270.83|0
1646897700000|2022-03-10 07:35:00|2277.51|2273.03|2276.91|2272.43|2280.57|2276.09|2275.14|2270.66|0
1646898000000|2022-03-10 07:40:00|2277.15|2272.67|2277.03|2272.55|2277.64|2273.16|2276.17|2271.69|0
1646898300000|2022-03-10 07:45:00|2277.15|2272.67|2277.89|2273.41|2278|2273.52|2276.17|2271.69|0
1646898600000|2022-03-10 07:50:00|2278.25|2273.77|2278.25|2273.77|2278.87|2274.39|2276.17|2271.69|0
1646898900000|2022-03-10 07:55:00|2278.38|2273.9|2278.4|2273.92|2279.36|2274.88|2277.4|2272.92|0
1646899200000|2022-03-10 08:00:00|2278.53|2274.05|2274.36|2269.88|2283.18|2278.7|2273.87|2269.39|0
1646899500000|2022-03-10 08:05:00|2274.48|2270|2275.27|2271.43|2277.1|2273.26|2273.55|2269.71|0
1646899800000|2022-03-10 08:10:00|2275.87|2272.03|2267.92|2264.08|2275.87|2272.03|2267.68|2263.84|0
1646900100000|2022-03-10 08:15:00|2268.66|2264.82|2268.17|2264.33|2269.88|2266.04|2267.68|2263.84|0
1646900400000|2022-03-10 08:20:00|2267.92|2264.08|2260.82|2256.98|2269.75|2265.91|2260.09|2256.25|0
1646900700000|2022-03-10 08:25:00|2260.58|2256.74|2258.13|2254.29|2260.58|2256.74|2254.95|2251.11|0
1646901000000|2022-03-10 08:30:00|2257.4|2253.56|2256.32|2252.48|2257.64|2253.8|2253.76|2249.92|0
1646901300000|2022-03-10 08:35:00|2256.08|2252.24|2257.43|2253.59|2259.63|2255.79|2255.71|2251.87|0
1646901600000|2022-03-10 08:40:00|2257.18|2253.34|2260.61|2256.77|2261.1|2257.26|2254.85|2251.01|0
1646901900000|2022-03-10 08:45:00|2260.73|2256.89|2260.23|2256.39|2263.54|2259.7|2257.05|2253.21|0
1646902200000|2022-03-10 08:50:00|2259.87|2256.03|2256.32|2252.48|2259.99|2256.15|2255.47|2251.63|0
1646902500000|2022-03-10 08:55:00|2256.69|2252.85|2255.47|2251.63|2258.28|2254.44|2254.49|2250.65|0
1646902800000|2022-03-10 09:00:00|2255.58|2251.74|2269.78|2265.94|2272.11|2268.27|2255.58|2251.74|0
1646903100000|2022-03-10 09:05:00|2270.76|2266.92|2276.76|2272.92|2277.5|2273.66|2269.29|2265.45|0
1646903400000|2022-03-10 09:10:00|2276.39|2272.55|2274.8|2270.96|2278.48|2274.64|2273.82|2269.98|0
1646903700000|2022-03-10 09:15:00|2274.92|2271.08|2274.56|2270.72|2275.78|2271.94|2272.72|2268.88|0
1646904000000|2022-03-10 09:20:00|2274.31|2270.47|2267.46|2263.62|2274.31|2270.47|2267.46|2263.62|0
1646904300000|2022-03-10 09:25:00|2266.97|2263.13|2263.66|2259.82|2267.57|2263.73|2263.54|2259.7|0
1646904600000|2022-03-10 09:30:00|2263.9|2260.06|2265.12|2261.28|2265.12|2261.28|2260.11|2256.27|0
1646904900000|2022-03-10 09:35:00|2264.52|2260.68|2265.74|2261.9|2266.96|2263.12|2263.54|2259.7|0
1646905200000|2022-03-10 09:40:00|2265.98|2262.14|2270.39|2266.55|2271.13|2267.29|2265.01|2261.17|0
1646905500000|2022-03-10 09:45:00|2270.64|2266.8|2265.86|2262.02|2271.62|2267.78|2264.14|2260.3|0
1646905800000|2022-03-10 09:50:00|2265.98|2262.14|2255.7|2251.86|2266.83|2262.99|2253.74|2249.9|0
1646906100000|2022-03-10 09:55:00|2256.31|2252.47|2257.78|2253.94|2269.16|2265.32|2253.74|2249.9|0
1646906400000|2022-03-10 10:00:00|2257.29|2253.45|2258.02|2254.18|2264.51|2260.67|2254.97|2251.13|0
1646906700000|2022-03-10 10:05:00|2257.9|2254.06|2254.84|2251|2261.57|2257.73|2251.41|2247.57|0
1646907000000|2022-03-10 10:10:00|2254.35|2250.51|2250.8|2246.96|2256.19|2252.35|2250.8|2246.96|0
1646907300000|2022-03-10 10:15:00|2250.92|2247.08|2254.59|2250.75|2256.43|2252.59|2250.19|2246.35|0
1646907600000|2022-03-10 10:20:00|2253.49|2249.65|2257.16|2253.32|2258.63|2254.79|2252.39|2248.55|0
1646907900000|2022-03-10 10:25:00|2257.04|2253.2|2260.1|2256.26|2260.84|2257|2255.94|2252.1|0
1646908200000|2022-03-10 10:30:00|2259.97|2256.13|2258.26|2254.42|2260.35|2256.51|2254.72|2250.88|0
1646908500000|2022-03-10 10:35:00|2257.53|2253.69|2253.36|2249.52|2259.12|2255.28|2252.87|2249.03|0
1646908800000|2022-03-10 10:40:00|2253.12|2249.28|2253.85|2250.01|2255.94|2252.1|2252.38|2248.54|0
1646909100000|2022-03-10 10:45:00|2253.98|2250.14|2258.14|2254.3|2258.14|2254.3|2253.25|2249.41|0
1646909400000|2022-03-10 10:50:00|2258.01|2254.17|2257.52|2253.68|2258.75|2254.91|2255.69|2251.85|0
1646909700000|2022-03-10 10:55:00|2257.4|2253.56|2249.33|2245.49|2258.63|2254.79|2249.08|2245.24|0
1646910000000|2022-03-10 11:00:00|2249.08|2245.24|2251.28|2247.44|2252.02|2248.18|2248.84|2245|0
1646910300000|2022-03-10 11:05:00|2251.16|2247.32|2244.92|2241.08|2251.28|2247.44|2244.79|2240.95|0
1646910600000|2022-03-10 11:10:00|2245.04|2241.2|2248.84|2245|2250.3|2246.46|2242.23|2238.39|0
1646910900000|2022-03-10 11:15:00|2249.08|2245.24|2248.22|2244.38|2250.06|2246.22|2247.61|2243.77|0
1646911200000|2022-03-10 11:20:00|2248.1|2244.26|2251.53|2247.69|2253.24|2249.4|2247.97|2244.13|0
1646911500000|2022-03-10 11:25:00|2251.64|2247.8|2252.5|2248.66|2254.46|2250.62|2251.04|2247.2|0
1646911800000|2022-03-10 11:30:00|2252.99|2249.15|2250.42|2246.58|2252.99|2249.15|2248.34|2244.5|0
1646912100000|2022-03-10 11:35:00|2250.55|2246.71|2246.87|2243.03|2252.75|2248.91|2246.75|2242.91|0
1646912400000|2022-03-10 11:40:00|2246.38|2242.54|2249.64|2245.8|2250.42|2246.58|2244.92|2241.08|0
1646912700000|2022-03-10 11:45:00|2249.76|2245.92|2244.87|2241.03|2250.62|2246.78|2244.13|2240.29|0
1646913000000|2022-03-10 11:50:00|2244.26|2240.42|2239.61|2235.77|2245.6|2241.76|2239.61|2235.77|0
1646913300000|2022-03-10 11:55:00|2240.1|2236.26|2244.13|2240.29|2244.86|2241.02|2239.85|2236.01|0
1646913600000|2022-03-10 12:00:00|2244.75|2240.91|2236.92|2233.08|2245.73|2241.89|2236.92|2233.08|0
1646913900000|2022-03-10 12:05:00|2237.16|2233.32|2242.79|2238.95|2242.79|2238.95|2237.16|2233.32|0
1646914200000|2022-03-10 12:10:00|2242.54|2238.7|2246.57|2242.73|2246.7|2242.86|2241.79|2237.95|0
1646914500000|2022-03-10 12:15:00|2246.7|2242.86|2249.26|2245.42|2250.61|2246.77|2244.5|2240.66|0
1646914800000|2022-03-10 12:20:00|2249.75|2245.91|2249.01|2245.17|2249.75|2245.91|2245.23|2241.39|0
1646915100000|2022-03-10 12:25:00|2249.26|2245.42|2250.48|2246.64|2251.1|2247.26|2247.67|2243.83|0
1646915400000|2022-03-10 12:30:00|2251.59|2247.75|2245.72|2241.88|2251.95|2248.11|2245.72|2241.88|0
1646915700000|2022-03-10 12:35:00|2245.96|2242.12|2248.03|2244.19|2248.16|2244.32|2243.51|2239.67|0
1646916000000|2022-03-10 12:40:00|2247.92|2244.08|2246.08|2242.24|2248.28|2244.44|2245.83|2241.99|0
1646916300000|2022-03-10 12:45:00|2245.59|2241.75|2238.25|2234.41|2246.57|2242.73|2238.25|2234.41|0
1646916600000|2022-03-10 12:50:00|2238.38|2234.54|2238.49|2234.65|2240.82|2236.98|2238.13|2234.29|0
1646916900000|2022-03-10 12:55:00|2238.98|2235.14|2235.8|2231.96|2242.29|2238.45|2235.69|2231.85|0
1646917200000|2022-03-10 13:00:00|2236.05|2232.21|2236.18|2232.34|2239.11|2235.27|2234.71|2230.87|0
1646917500000|2022-03-10 13:05:00|2235.93|2232.09|2231.04|2227.2|2236.91|2233.07|2231.04|2227.2|0
1646917800000|2022-03-10 13:10:00|2232.38|2228.54|2235.2|2231.36|2237.02|2233.18|2232.38|2228.54|0
1646918100000|2022-03-10 13:15:00|2234.82|2230.98|2236.4|2232.56|2237.4|2233.56|2233.48|2229.64|0
1646918400000|2022-03-10 13:20:00|2235.92|2232.08|2237.91|2234.07|2238.89|2235.05|2235.18|2231.34|0
1646918700000|2022-03-10 13:25:00|2237.78|2233.94|2239.25|2235.41|2239.86|2236.02|2236.44|2232.6|0
1646919000000|2022-03-10 13:30:00|2238.88|2235.04|2251.71|2247.87|2255.76|2251.92|2238.27|2234.43|0
1646919300000|2022-03-10 13:35:00|2252.32|2248.48|2244.13|2240.29|2254.03|2250.19|2242.42|2238.58|0
1646919600000|2022-03-10 13:40:00|2244|2240.16|2241.25|2237.41|2246.33|2242.49|2240.27|2236.43|0
1646919900000|2022-03-10 13:45:00|2241|2237.16|2239.89|2236.05|2244.18|2240.34|2239.89|2236.05|0
1646920200000|2022-03-10 13:50:00|2240.51|2236.67|2232.19|2228.35|2240.51|2236.67|2229.62|2225.78|0
1646920500000|2022-03-10 13:55:00|2232.56|2228.72|2231.58|2227.74|2234.64|2230.8|2231.58|2227.74|0
1646920800000|2022-03-10 14:00:00|2231.46|2227.62|2233.17|2229.33|2233.66|2229.82|2229.26|2225.42|0
1646921100000|2022-03-10 14:05:00|2232.93|2229.09|2231.32|2227.48|2234.02|2230.18|2230.59|2226.75|0
1646921400000|2022-03-10 14:10:00|2230.83|2226.99|2232.91|2229.07|2233.28|2229.44|2229.61|2225.77|0
1646921700000|2022-03-10 14:15:00|2233.28|2229.44|2233.28|2229.44|2233.52|2229.68|2231.08|2227.24|0
1646922000000|2022-03-10 14:20:00|2232.79|2228.95|2232.79|2228.95|2233.77|2229.93|2230.34|2226.5|0
1646922300000|2022-03-10 14:25:00|2232.66|2228.82|2236.46|2232.62|2236.7|2232.86|2232.05|2228.21|0
1646922600000|2022-03-10 14:30:00|2237.8|2233.96|2240.37|2236.53|2244.04|2240.2|2233.39|2229.55|0
1646922900000|2022-03-10 14:35:00|2238.17|2234.33|2232.26|2228.42|2240.86|2237.02|2232.02|2228.18|0
1646923200000|2022-03-10 14:40:00|2233.73|2229.89|2239.11|2235.27|2244.5|2240.66|2233.73|2229.89|0
1646923500000|2022-03-10 14:45:00|2238.87|2235.03|2234.46|2230.62|2242.78|2238.94|2234.46|2230.62|0
1646923800000|2022-03-10 14:50:00|2235.44|2231.6|2244|2240.16|2244|2240.16|2232.51|2228.67|0
1646924100000|2022-03-10 14:55:00|2242.54|2238.7|2256|2252.16|2260.65|2256.81|2242.54|2238.7|0
1646924400000|2022-03-10 15:00:00|2256.98|2253.14|2246.2|2242.36|2256.98|2253.14|2244.98|2241.14|0
1646924700000|2022-03-10 15:05:00|2247.67|2243.83|2250.61|2246.77|2252.57|2248.73|2245.96|2242.12|0
1646925000000|2022-03-10 15:10:00|2250.97|2247.13|2252.08|2248.24|2254.52|2250.68|2246.69|2242.85|0
1646925300000|2022-03-10 15:15:00|2251.1|2247.26|2263.09|2259.25|2263.09|2259.25|2250.97|2247.13|0
1646925600000|2022-03-10 15:20:00|2262.6|2258.76|2251.8|2247.96|2262.6|2258.76|2249.72|2245.88|0
1646925900000|2022-03-10 15:25:00|2252.05|2248.21|2243.97|2240.13|2256.45|2252.61|2243.73|2239.89|0
1646926200000|2022-03-10 15:30:00|2244.22|2240.38|2235.17|2231.33|2247.4|2243.56|2234.19|2230.35|0
1646926500000|2022-03-10 15:35:00|2233.95|2230.11|2238.23|2234.39|2238.48|2234.64|2233.21|2229.37|0
1646926800000|2022-03-10 15:40:00|2237.74|2233.9|2237.74|2233.9|2241.9|2238.06|2236.76|2232.92|0
1646927100000|2022-03-10 15:45:00|2237.5|2233.66|2242.64|2238.8|2245.2|2241.36|2235.29|2231.45|0
1646927400000|2022-03-10 15:50:00|2243.13|2239.29|2231.62|2227.78|2243.13|2239.29|2230.88|2227.04|0
1646927700000|2022-03-10 15:55:00|2230.88|2227.04|2229.17|2225.33|2231.37|2227.53|2226.72|2222.88|0
1646928000000|2022-03-10 16:00:00|2227.33|2223.49|2224.76|2220.92|2227.95|2224.11|2223.54|2219.7|0
1646928300000|2022-03-10 16:05:00|2225.5|2221.66|2225.51|2221.67|2226.72|2222.88|2221.65|2217.81|0
1646928600000|2022-03-10 16:10:00|2225.02|2221.18|2229.06|2225.22|2229.55|2225.71|2223.68|2219.84|0
1646928900000|2022-03-10 16:15:00|2228.57|2224.73|2226.36|2222.52|2228.57|2224.73|2223.67|2219.83|0
1646929200000|2022-03-10 16:20:00|2226.12|2222.28|2223.18|2219.34|2229.66|2225.82|2221.72|2217.88|0
1646929500000|2022-03-10 16:25:00|2222.7|2218.86|2219.49|2215.65|2223.55|2219.71|2216.92|2213.08|0
1646929800000|2022-03-10 16:30:00|2219|2215.16|2219.36|2215.52|2221.69|2217.85|2217.78|2213.94|0
1646930100000|2022-03-10 16:35:00|2219.61|2215.77|2218.02|2214.18|2221.45|2217.61|2217.53|2213.69|0
1646930400000|2022-03-10 16:40:00|2218.27|2214.43|2224.14|2220.3|2224.38|2220.54|2216.31|2212.47|0
1646930700000|2022-03-10 16:45:00|2224.74|2220.9|2223.16|2219.32|2224.74|2220.9|2219.24|2215.4|0
1646931000000|2022-03-10 16:50:00|2223.4|2219.56|2228.29|2224.45|2230|2226.16|2222.18|2218.34|0
1646931300000|2022-03-10 16:55:00|2228.54|2224.7|2230.98|2227.14|2231.23|2227.39|2226.34|2222.5|0
1646931600000|2022-03-10 17:00:00|2230.25|2226.41|2232.69|2228.85|2233.92|2230.08|2229.02|2225.18|0
1646931900000|2022-03-10 17:05:00|2232.45|2228.61|2229.6|2225.76|2234.9|2231.06|2228.87|2225.03|0
1646932200000|2022-03-10 17:10:00|2230.58|2226.74|2231.67|2227.83|2231.8|2227.96|2228.38|2224.54|0
1646932500000|2022-03-10 17:15:00|2231.8|2227.96|2232.54|2228.7|2233.51|2229.67|2230.09|2226.25|0
1646932800000|2022-03-10 17:20:00|2233.02|2229.18|2241.34|2237.5|2241.83|2237.99|2231.8|2227.96|0
1646933100000|2022-03-10 17:25:00|2241.59|2237.75|2240.12|2236.28|2242.32|2238.48|2238.65|2234.81|0
1646933400000|2022-03-10 17:30:00|2239.87|2236.03|2234.74|2230.9|2239.87|2236.03|2234.49|2230.65|0
1646933700000|2022-03-10 17:35:00|2234.98|2231.14|2229.35|2225.51|2234.98|2231.14|2229.11|2225.27|0
1646934000000|2022-03-10 17:40:00|2229.11|2225.27|2227.48|2223.64|2229.84|2226|2226.01|2222.17|0
1646934300000|2022-03-10 17:45:00|2226.75|2222.91|2229.8|2225.96|2230.17|2226.33|2226.01|2222.17|0
1646934600000|2022-03-10 17:50:00|2229.68|2225.84|2224.3|2220.46|2230.42|2226.58|2223.08|2219.24|0
1646934900000|2022-03-10 17:55:00|2224.79|2220.95|2225.77|2221.93|2227.24|2223.4|2224.54|2220.7|0
1646935200000|2022-03-10 18:00:00|2226.13|2222.29|2222.59|2218.75|2231.15|2227.31|2222.46|2218.62|0
1646935500000|2022-03-10 18:05:00|2222.83|2218.99|2226.5|2222.66|2228.09|2224.25|2222.83|2218.99|0
1646935800000|2022-03-10 18:10:00|2226.74|2222.9|2228.21|2224.37|2232.62|2228.78|2225.52|2221.68|0
1646936100000|2022-03-10 18:15:00|2228.08|2224.24|2236.04|2232.2|2236.78|2232.94|2226.99|2223.15|0
1646936400000|2022-03-10 18:20:00|2235.55|2231.71|2234.33|2230.49|2237.75|2233.91|2231.64|2227.8|0
1646936700000|2022-03-10 18:25:00|2234.08|2230.24|2234.82|2230.98|2236.65|2232.81|2230.9|2227.06|0
1646937000000|2022-03-10 18:30:00|2234.57|2230.73|2237.75|2233.91|2238.73|2234.89|2232.37|2228.53|0
1646937300000|2022-03-10 18:35:00|2237.26|2233.42|2235.3|2231.46|2240.69|2236.85|2234.57|2230.73|0
1646937600000|2022-03-10 18:40:00|2236.04|2232.2|2235.3|2231.46|2238|2234.16|2233.35|2229.51|0
1646937900000|2022-03-10 18:45:00|2235.79|2231.95|2247.79|2243.95|2248.03|2244.19|2235.79|2231.95|0
1646938200000|2022-03-10 18:50:00|2248.03|2244.19|2245.48|2241.64|2249.61|2245.77|2244.25|2240.41|0
1646938500000|2022-03-10 18:55:00|2245.72|2241.88|2245.72|2241.88|2248.66|2244.82|2243.52|2239.68|0
1646938800000|2022-03-10 19:00:00|2245.96|2242.12|2259.92|2256.08|2259.92|2256.08|2244.49|2240.65|0
1646939100000|2022-03-10 19:05:00|2260.04|2256.2|2251.84|2248|2262.73|2258.89|2251.84|2248|0
1646939400000|2022-03-10 19:10:00|2252.69|2248.85|2253.06|2249.22|2254.78|2250.94|2250.37|2246.53|0
1646939700000|2022-03-10 19:15:00|2252.82|2248.98|2256.98|2253.14|2260.16|2256.32|2251.95|2248.11|0
1646940000000|2022-03-10 19:20:00|2257.47|2253.63|2252.57|2248.73|2258.69|2254.85|2252.57|2248.73|0
1646940300000|2022-03-10 19:25:00|2253.55|2249.71|2258.81|2254.97|2261.01|2257.17|2253.06|2249.22|0
1646940600000|2022-03-10 19:30:00|2260.89|2257.05|2259.67|2255.83|2265.06|2261.22|2258.44|2254.6|0
1646940900000|2022-03-10 19:35:00|2260.65|2256.81|2260.65|2256.81|2264.57|2260.73|2258.2|2254.36|0
1646941200000|2022-03-10 19:40:00|2261.14|2257.3|2257.22|2253.38|2263.1|2259.26|2255.99|2252.15|0
1646941500000|2022-03-10 19:45:00|2255.99|2252.15|2268.48|2264.64|2268.97|2265.13|2255.99|2252.15|0
1646941800000|2022-03-10 19:50:00|2268.97|2265.13|2266.03|2262.19|2271.42|2267.58|2266.03|2262.19|0
1646942100000|2022-03-10 19:55:00|2266.28|2262.44|2267.01|2263.17|2269.71|2265.87|2265.54|2261.7|0
1646942400000|2022-03-10 20:00:00|2268.24|2264.4|2258.93|2255.09|2268.24|2264.4|2258.44|2254.6|0
1646942700000|2022-03-10 20:05:00|2260.15|2256.31|2256.73|2252.89|2261.38|2257.54|2253.05|2249.21|0
1646943000000|2022-03-10 20:10:00|2257.21|2253.37|2262.6|2258.76|2263.58|2259.74|2255.75|2251.91|0
1646943300000|2022-03-10 20:15:00|2262.85|2259.01|2261.38|2257.54|2265.79|2261.95|2259.91|2256.07|0
1646943600000|2022-03-10 20:20:00|2261.13|2257.29|2254.76|2250.92|2264.32|2260.48|2252.32|2248.48|0
1646943900000|2022-03-10 20:25:00|2254.27|2250.43|2259.78|2255.94|2260.64|2256.8|2253.54|2249.7|0
1646944200000|2022-03-10 20:30:00|2259.91|2256.07|2260.15|2256.31|2262.84|2259|2257.21|2253.37|0
1646944500000|2022-03-10 20:35:00|2259.66|2255.82|2256.48|2252.64|2261.62|2257.78|2253.29|2249.45|0
1646944800000|2022-03-10 20:40:00|2257.7|2253.86|2259.9|2256.06|2265.54|2261.7|2257.45|2253.61|0
1646945100000|2022-03-10 20:45:00|2258.43|2254.59|2260.15|2256.31|2263.33|2259.49|2254.76|2250.92|0
1646945400000|2022-03-10 20:50:00|2259.17|2255.33|2271.36|2267.52|2274.6|2270.76|2259.17|2255.33|0
1646945700000|2022-03-10 20:55:00|2271.49|2267.65|2265.62|2261.78|2272.59|2268.75|2262.93|2259.09|0
1646946000000|2022-03-10 21:00:00|2263.91|2260.07|2264.98|2261.14|2265.72|2261.88|2262.93|2259.09|0
1646946300000|2022-03-10 21:05:00|2265.23|2261.39|2262.78|2258.94|2265.96|2262.12|2261.55|2257.71|0
1646946600000|2022-03-10 21:10:00|2263.02|2259.18|2267.37|2264.37|2267.75|2264.75|2262.29|2258.45|0
1646946900000|2022-03-10 21:15:00|2267.51|2264.01|2267.01|2263.51|2268|2264.5|2266.53|2263.03|0
1646947200000|2022-03-10 21:20:00|2267.26|2263.76|2268.24|2264.74|2268.24|2264.74|2267.01|2263.51|0
1646947500000|2022-03-10 21:25:00|2268.48|2264.98|2267.92|2264.42|2268.48|2264.98|2267.67|2264.17|0
1646947800000|2022-03-10 21:30:00|2267.67|2264.17|2266.94|2263.44|2267.67|2264.17|2266.94|2263.44|0
1646948100000|2022-03-10 21:35:00|2267.18|2263.68|2268.65|2265.15|2269.63|2266.13|2267.18|2263.68|0
1646948400000|2022-03-10 21:40:00|2268.16|2264.66|2267.43|2263.93|2268.41|2264.91|2267.43|2263.93|0
1646948700000|2022-03-10 21:45:00|2267.67|2264.17|2267.92|2264.42|2267.92|2264.42|2265.47|2261.97|0
1646949000000|2022-03-10 21:50:00|2267.67|2264.17|2267.18|2263.68|2267.92|2264.42|2266.94|2263.44|0
1646949300000|2022-03-10 21:55:00|2266.94|2263.44|2264.6|2261.1|2266.94|2263.44|2264|2260.5|0
1646949600000|2022-03-10 22:00:00|2264.79|2261.29|2263.89|2260.39|2266.1|2262.6|2263.89|2260.39|0
1646949900000|2022-03-10 22:05:00|2264.25|2260.75|2263.32|2259.82|2264.75|2261.25|2262.89|2259.39|0
1646950200000|2022-03-10 22:10:00|2263.21|2259.71|2262.88|2259.38|2263.78|2260.28|2262.25|2258.75|0
1646950500000|2022-03-10 22:15:00|2262.86|2259.36|2262.53|2259.03|2262.99|2259.49|2261.61|2258.11|0
1646950800000|2022-03-10 22:20:00|2262.82|2259.32|2262.47|2258.97|2263.38|2259.88|2262.35|2258.85|0
1646951100000|2022-03-10 22:25:00|2262.32|2258.82|2263.14|2259.64|2263.64|2260.14|2262.32|2258.82|0
1646951400000|2022-03-10 22:30:00|2263.35|2259.85|2262.71|2259.21|2263.39|2259.89|2262.68|2259.18|0
1646951700000|2022-03-10 22:35:00|2262.68|2259.18|2262.74|2259.24|2263.14|2259.64|2262.68|2259.18|0
1646952000000|2022-03-10 22:40:00|2262.7|2259.2|2262.49|2258.99|2262.78|2259.28|2262.46|2258.96|0
1646952300000|2022-03-10 22:45:00|2262.46|2258.96|2262.63|2259.13|2262.78|2259.28|2262.46|2258.96|0
1646952600000|2022-03-10 22:50:00|2262.49|2258.99|2262.67|2259.17|2262.67|2259.17|2262.49|2258.99|0
1646952900000|2022-03-10 22:55:00|2262.63|2259.13|2262.31|2258.81|2263.03|2259.53|2262.13|2258.63|0
1646953200000|2022-03-10 23:00:00|2266.06|2262.56|2268.89|2265.39|2268.89|2265.39|2261.78|2258.28|0
1646953500000|2022-03-10 23:05:00|2268.64|2265.14|2270.85|2267.35|2271.7|2268.2|2268.39|2264.89|0
1646953800000|2022-03-10 23:10:00|2271.09|2267.59|2271.45|2267.95|2271.58|2268.08|2270.11|2266.61|0
1646954100000|2022-03-10 23:15:00|2271.33|2267.83|2270.96|2267.46|2272.92|2269.42|2270.84|2267.34|0
1646954400000|2022-03-10 23:20:00|2271.09|2267.59|2271.82|2268.32|2272.07|2268.57|2270.23|2266.73|0
1646954700000|2022-03-10 23:25:00|2271.58|2268.08|2269.98|2266.48|2271.58|2268.08|2269.86|2266.36|0
1646955000000|2022-03-10 23:30:00|2269.86|2266.36|2270.11|2266.61|2271.33|2267.83|2269.73|2266.23|0
1646955300000|2022-03-10 23:35:00|2269.98|2266.48|2271.82|2268.32|2271.82|2268.32|2269.98|2266.48|0
1646955600000|2022-03-10 23:40:00|2271.94|2268.44|2269.86|2266.36|2271.94|2268.44|2269.86|2266.36|0
1646955900000|2022-03-10 23:45:00|2269.98|2266.48|2275.25|2271.75|2276.48|2272.98|2269.98|2266.48|0
1646956200000|2022-03-10 23:50:00|2275.12|2271.62|2272.55|2269.05|2275.25|2271.75|2272.06|2268.56|0
1646956500000|2022-03-10 23:55:00|2272.43|2268.93|2271.33|2267.83|2274.27|2270.77|2271.2|2267.7|0
1646956800000|2022-03-11 00:00:00|2271.82|2268.32|2268.63|2265.13|2272.31|2268.81|2268.14|2264.64|0
1646957100000|2022-03-11 00:05:00|2268.88|2265.38|2269.48|2265.98|2270.35|2266.85|2268.39|2264.89|0
1646957400000|2022-03-11 00:10:00|2269.73|2266.23|2270.1|2266.6|2271.33|2267.83|2268.38|2264.88|0
1646957700000|2022-03-11 00:15:00|2270.35|2266.85|2270.83|2267.33|2271.69|2268.19|2267.89|2264.39|0
1646958000000|2022-03-11 00:20:00|2270.59|2267.09|2271.08|2267.58|2271.08|2267.58|2268.87|2265.37|0
1646958300000|2022-03-11 00:25:00|2271.32|2267.82|2269.85|2266.35|2271.57|2268.07|2269.24|2265.74|0
1646958600000|2022-03-11 00:30:00|2269.97|2266.47|2270.59|2267.09|2272.18|2268.68|2269.97|2266.47|0
1646958900000|2022-03-11 00:35:00|2270.83|2267.33|2268.87|2265.37|2270.83|2267.33|2268.5|2265|0
1646959200000|2022-03-11 00:40:00|2268.63|2265.13|2267.89|2264.39|2268.99|2265.49|2267.89|2264.39|0
1646959500000|2022-03-11 00:45:00|2268.14|2264.64|2267.4|2263.9|2268.14|2264.64|2266.42|2262.92|0
1646959800000|2022-03-11 00:50:00|2267.64|2264.14|2261.03|2257.53|2267.64|2264.14|2260.54|2257.04|0
1646960100000|2022-03-11 00:55:00|2261.27|2257.77|2261.03|2257.53|2261.27|2257.77|2259.8|2256.3|0
1646960400000|2022-03-11 01:00:00|2261.27|2257.77|2252.45|2248.95|2261.27|2257.77|2252.21|2248.71|0
1646960700000|2022-03-11 01:05:00|2251.96|2248.46|2254.41|2250.91|2256.13|2252.63|2251.1|2247.6|0
1646961000000|2022-03-11 01:10:00|2254.66|2251.16|2255.15|2251.65|2255.88|2252.38|2253.43|2249.93|0
1646961300000|2022-03-11 01:15:00|2255.02|2251.52|2258.08|2254.58|2258.82|2255.32|2255.02|2251.52|0
1646961600000|2022-03-11 01:20:00|2257.84|2254.34|2250.24|2246.74|2258.08|2254.58|2250.12|2246.62|0
1646961900000|2022-03-11 01:25:00|2249.75|2246.25|2249.63|2246.13|2251.1|2247.6|2247.06|2243.56|0
1646962200000|2022-03-11 01:30:00|2250.24|2246.74|2249.75|2246.25|2250.24|2246.74|2246.44|2242.94|0
1646962500000|2022-03-11 01:35:00|2249.26|2245.76|2251.22|2247.72|2251.71|2248.21|2249.26|2245.76|0
1646962800000|2022-03-11 01:40:00|2251.47|2247.97|2252.69|2249.19|2253.18|2249.68|2249.62|2246.12|0
1646963100000|2022-03-11 01:45:00|2252.94|2249.44|2251.71|2248.21|2254.16|2250.66|2251.22|2247.72|0
1646963400000|2022-03-11 01:50:00|2251.58|2248.08|2250.24|2246.74|2251.96|2248.46|2249.26|2245.76|0
1646963700000|2022-03-11 01:55:00|2250.49|2246.99|2248.94|2245.44|2250.73|2247.23|2248.81|2245.31|0
1646964000000|2022-03-11 02:00:00|2249.06|2245.56|2253.1|2249.6|2253.1|2249.6|2247.47|2243.97|0
1646964300000|2022-03-11 02:05:00|2252.37|2248.87|2254.94|2251.44|2256.29|2252.79|2251.39|2247.89|0
1646964600000|2022-03-11 02:10:00|2254.82|2251.32|2254.93|2251.43|2255.55|2252.05|2254.08|2250.58|0
1646964900000|2022-03-11 02:15:00|2254.82|2251.32|2254.08|2250.58|2255.06|2251.56|2253.71|2250.21|0
1646965200000|2022-03-11 02:20:00|2254.33|2250.83|2251.39|2247.89|2254.33|2250.83|2251.14|2247.64|0
1646965500000|2022-03-11 02:25:00|2251.14|2247.64|2250.16|2246.66|2251.63|2248.13|2247.09|2243.59|0
1646965800000|2022-03-11 02:30:00|2250.28|2246.78|2251.14|2247.64|2252.12|2248.62|2248.45|2244.95|0
1646966100000|2022-03-11 02:35:00|2251.26|2247.76|2252.36|2248.86|2253.1|2249.6|2250.89|2247.39|0
1646966400000|2022-03-11 02:40:00|2252.48|2248.98|2251.87|2248.37|2254.2|2250.7|2251.63|2248.13|0
1646966700000|2022-03-11 02:45:00|2251.63|2248.13|2248.93|2245.43|2252.36|2248.86|2248.44|2244.94|0
1646967000000|2022-03-11 02:50:00|2249.05|2245.55|2252.36|2248.86|2252.36|2248.86|2247.46|2243.96|0
1646967300000|2022-03-11 02:55:00|2252.23|2248.73|2249.67|2246.17|2252.36|2248.86|2249.54|2246.04|0
1646967600000|2022-03-11 03:00:00|2250.16|2246.66|2249.42|2245.92|2250.76|2247.26|2248.69|2245.19|0
1646967900000|2022-03-11 03:05:00|2249.54|2246.04|2247.7|2244.2|2249.66|2246.16|2247.7|2244.2|0
1646968200000|2022-03-11 03:10:00|2247.82|2244.32|2245.01|2241.51|2248.19|2244.69|2245.01|2241.51|0
1646968500000|2022-03-11 03:15:00|2244.76|2241.26|2244.03|2240.53|2244.88|2241.38|2241.21|2237.71|0
1646968800000|2022-03-11 03:20:00|2244.27|2240.77|2243.9|2240.4|2245.01|2241.51|2243.05|2239.55|0
1646969100000|2022-03-11 03:25:00|2244.03|2240.53|2244.03|2240.53|2245.5|2242|2243.05|2239.55|0
1646969400000|2022-03-11 03:30:00|2241.82|2238.32|2244.88|2241.38|2244.88|2241.38|2239.86|2236.36|0
1646969700000|2022-03-11 03:35:00|2245.12|2241.62|2242.56|2239.06|2246.23|2242.73|2241.94|2238.44|0
1646970000000|2022-03-11 03:40:00|2243.05|2239.55|2245.01|2241.51|2246.23|2242.73|2242.31|2238.81|0
1646970300000|2022-03-11 03:45:00|2245.25|2241.75|2245.49|2241.99|2246.23|2242.73|2243.54|2240.04|0
1646970600000|2022-03-11 03:50:00|2245|2241.5|2248.43|2244.93|2248.43|2244.93|2244.51|2241.01|0
1646970900000|2022-03-11 03:55:00|2248.19|2244.69|2249.04|2245.54|2249.41|2245.91|2246.84|2243.34|0
1646971200000|2022-03-11 04:00:00|2249.17|2245.67|2248.68|2245.18|2249.9|2246.4|2248.43|2244.93|0
1646971500000|2022-03-11 04:05:00|2248.79|2245.29|2249.9|2246.4|2249.9|2246.4|2248.3|2244.8|0
1646971800000|2022-03-11 04:10:00|2250.63|2247.13|2246.1|2242.6|2250.63|2247.13|2245.25|2241.75|0
1646972100000|2022-03-11 04:15:00|2246.23|2242.73|2248.79|2245.29|2249.9|2246.4|2245.98|2242.48|0
1646972400000|2022-03-11 04:20:00|2248.92|2245.42|2250.88|2247.38|2251.12|2247.62|2248.92|2245.42|0
1646972700000|2022-03-11 04:25:00|2250.39|2246.89|2249.16|2245.66|2250.39|2246.89|2248.67|2245.17|0
1646973000000|2022-03-11 04:30:00|2249.41|2245.91|2248.18|2244.68|2249.9|2246.4|2248.18|2244.68|0
1646973300000|2022-03-11 04:35:00|2248.67|2245.17|2248.43|2244.93|2249.16|2245.66|2247.69|2244.19|0
1646973600000|2022-03-11 04:40:00|2248.18|2244.68|2249.89|2246.39|2250.01|2246.51|2247.69|2244.19|0
1646973900000|2022-03-11 04:45:00|2249.65|2246.15|2248.91|2245.41|2250.01|2246.51|2248.42|2244.92|0
1646974200000|2022-03-11 04:50:00|2249.16|2245.66|2247.44|2243.94|2250.38|2246.88|2247.44|2243.94|0
1646974500000|2022-03-11 04:55:00|2247.56|2244.06|2246.71|2243.21|2247.56|2244.06|2246.22|2242.72|0
1646974800000|2022-03-11 05:00:00|2246.83|2243.33|2245.97|2242.47|2247.2|2243.7|2244.01|2240.51|0
1646975100000|2022-03-11 05:05:00|2245.73|2242.23|2244.5|2241|2245.73|2242.23|2243.77|2240.27|0
1646975400000|2022-03-11 05:10:00|2244.26|2240.76|2244.75|2241.25|2244.99|2241.49|2242.54|2239.04|0
1646975700000|2022-03-11 05:15:00|2244.26|2240.76|2244.26|2240.76|2244.99|2241.49|2243.52|2240.02|0
1646976000000|2022-03-11 05:20:00|2244.37|2240.87|2244.13|2240.63|2244.99|2241.49|2243.03|2239.53|0
1646976300000|2022-03-11 05:25:00|2244.5|2241|2245.97|2242.47|2246.46|2242.96|2244.5|2241|0
1646976600000|2022-03-11 05:30:00|2246.21|2242.71|2249.76|2246.26|2250|2246.5|2245.23|2241.73|0
1646976900000|2022-03-11 05:35:00|2249.89|2246.39|2255.77|2252.27|2256.01|2252.51|2248.66|2245.16|0
1646977200000|2022-03-11 05:40:00|2255.03|2251.53|2253.56|2250.06|2256.01|2252.51|2253.56|2250.06|0
1646977500000|2022-03-11 05:45:00|2253.8|2250.3|2256.01|2252.51|2256.5|2253|2253.56|2250.06|0
1646977800000|2022-03-11 05:50:00|2256.25|2252.75|2259.56|2256.06|2259.93|2256.43|2255.52|2252.02|0
1646978100000|2022-03-11 05:55:00|2260.29|2256.79|2261.89|2258.39|2264.46|2260.96|2260.29|2256.79|0
1646978400000|2022-03-11 06:00:00|2261.64|2258.14|2266.44|2263.64|2267.03|2263.88|2259.44|2255.94|0
1646978700000|2022-03-11 06:05:00|2266.19|2263.39|2267.66|2264.86|2269.62|2266.82|2265.7|2262.9|0
1646979000000|2022-03-11 06:10:00|2267.42|2264.62|2268.15|2265.35|2269.5|2266.7|2266.93|2264.13|0
1646979300000|2022-03-11 06:15:00|2268.4|2265.6|2269.13|2266.33|2270.6|2267.8|2267.17|2264.37|0
1646979600000|2022-03-11 06:20:00|2269.49|2266.69|2267.42|2264.62|2269.87|2267.07|2267.17|2264.37|0
1646979900000|2022-03-11 06:25:00|2267.53|2264.73|2269.38|2266.58|2270.11|2267.31|2267.42|2264.62|0
1646980200000|2022-03-11 06:30:00|2269.37|2266.57|2266.06|2263.26|2269.62|2266.82|2265.94|2263.14|0
1646980500000|2022-03-11 06:35:00|2265.94|2263.14|2267.29|2264.49|2267.66|2264.86|2264.47|2261.67|0
1646980800000|2022-03-11 06:40:00|2267.17|2264.37|2269.98|2267.18|2270.84|2268.04|2267.17|2264.37|0
1646981100000|2022-03-11 06:45:00|2270.11|2267.31|2270.35|2267.55|2270.84|2268.04|2268.51|2265.71|0
1646981400000|2022-03-11 06:50:00|2270.47|2267.67|2270.35|2267.55|2270.6|2267.8|2269.62|2266.82|0
1646981700000|2022-03-11 06:55:00|2270.6|2267.8|2269.24|2266.44|2270.6|2267.8|2268.26|2265.46|0
1646982000000|2022-03-11 07:00:00|2269.37|2266.57|2277.33|2274.53|2278.19|2275.39|2269.37|2266.57|0
1646982300000|2022-03-11 07:05:00|2277.7|2274.9|2282.48|2279.68|2285.79|2282.99|2277.7|2274.9|0
1646982600000|2022-03-11 07:10:00|2282.36|2279.56|2280.89|2278.09|2285.06|2282.26|2280.27|2277.47|0
1646982900000|2022-03-11 07:15:00|2280.76|2277.96|2278.97|2276.17|2281.1|2278.3|2278.24|2275.44|0
1646983200000|2022-03-11 07:20:00|2278.84|2276.04|2273.94|2271.14|2278.84|2276.04|2273.69|2270.89|0
1646983500000|2022-03-11 07:25:00|2274.07|2271.27|2276.03|2273.23|2276.52|2273.72|2273.09|2270.29|0
1646983800000|2022-03-11 07:30:00|2275.9|2273.1|2271.61|2268.81|2275.9|2273.1|2270.88|2268.08|0
1646984100000|2022-03-11 07:35:00|2271.24|2268.44|2269.41|2266.61|2272.1|2269.3|2267.2|2264.4|0
1646984400000|2022-03-11 07:40:00|2269.16|2266.36|2271.73|2268.93|2273.08|2270.28|2269.16|2266.36|0
1646984700000|2022-03-11 07:45:00|2271.37|2268.57|2269.16|2266.36|2275.29|2272.49|2268.3|2265.5|0
1646985000000|2022-03-11 07:50:00|2269.52|2266.72|2269.03|2266.23|2270.5|2267.7|2268.43|2265.63|0
1646985300000|2022-03-11 07:55:00|2268.92|2266.12|2269.65|2266.85|2269.65|2266.85|2264.62|2261.82|0
1646985600000|2022-03-11 08:00:00|2270.5|2267.7|2263.52|2260.72|2271.12|2268.32|2263.52|2260.72|0
1646985900000|2022-03-11 08:05:00|2263.57|2261.17|2263.68|2261.28|2267.12|2264.72|2260.38|2257.98|0
1646986200000|2022-03-11 08:10:00|2263.81|2261.41|2265.28|2262.88|2268.34|2265.94|2263.81|2261.41|0
1646986500000|2022-03-11 08:15:00|2265.53|2263.13|2254.37|2251.97|2266.62|2264.22|2253.39|2250.99|0
1646986800000|2022-03-11 08:20:00|2254.26|2251.86|2258.29|2255.89|2258.54|2256.14|2252.3|2249.9|0
1646987100000|2022-03-11 08:25:00|2257.93|2255.53|2257.56|2255.16|2261.6|2259.2|2255.23|2252.83|0
1646987400000|2022-03-11 08:30:00|2257.19|2254.79|2255.6|2253.2|2261.11|2258.71|2255.23|2252.83|0
1646987700000|2022-03-11 08:35:00|2256.21|2253.81|2261.59|2259.19|2261.59|2259.19|2256.09|2253.69|0
1646988000000|2022-03-11 08:40:00|2261.35|2258.95|2262.82|2260.42|2264.04|2261.64|2258.89|2256.49|0
1646988300000|2022-03-11 08:45:00|2263.06|2260.66|2269.43|2267.03|2269.43|2267.03|2263.06|2260.66|0
1646988600000|2022-03-11 08:50:00|2269.55|2267.15|2262.08|2259.68|2269.8|2267.4|2261.95|2259.55|0
1646988900000|2022-03-11 08:55:00|2262.44|2260.04|2263.3|2260.9|2266.25|2263.85|2261.83|2259.43|0
1646989200000|2022-03-11 09:00:00|2263.18|2260.78|2266.24|2263.84|2267.47|2265.07|2262.93|2260.53|0
1646989500000|2022-03-11 09:05:00|2266.36|2263.96|2269.68|2267.28|2272.98|2270.58|2266|2263.6|0
1646989800000|2022-03-11 09:10:00|2269.92|2267.52|2274.94|2272.54|2275.31|2272.91|2269.68|2267.28|0
1646990100000|2022-03-11 09:15:00|2274.58|2272.18|2273.84|2271.44|2275.8|2273.4|2272.49|2270.09|0
1646990400000|2022-03-11 09:20:00|2273.96|2271.56|2276.54|2274.14|2277.88|2275.48|2273.84|2271.44|0
1646990700000|2022-03-11 09:25:00|2276.42|2274.02|2274.22|2271.82|2278.63|2276.23|2274.09|2271.69|0
1646991000000|2022-03-11 09:30:00|2274.46|2272.06|2273.97|2271.57|2275.93|2273.53|2271.28|2268.88|0
1646991300000|2022-03-11 09:35:00|2274.46|2272.06|2272.26|2269.86|2274.95|2272.55|2271.28|2268.88|0
1646991600000|2022-03-11 09:40:00|2272.37|2269.97|2272.74|2270.34|2272.75|2270.35|2269.8|2267.4|0
1646991900000|2022-03-11 09:45:00|2272.99|2270.59|2277.75|2275.35|2277.99|2275.59|2272.99|2270.59|0
1646992200000|2022-03-11 09:50:00|2277.99|2275.59|2279.95|2277.55|2281.42|2279.02|2276.52|2274.12|0
1646992500000|2022-03-11 09:55:00|2279.71|2277.31|2278.73|2276.33|2279.95|2277.55|2278.48|2276.08|0
1646992800000|2022-03-11 10:00:00|2278.97|2276.57|2288.78|2286.38|2288.78|2286.38|2278.97|2276.57|0
1646993100000|2022-03-11 10:05:00|2289.02|2286.62|2285.83|2283.43|2290.25|2287.85|2285.1|2282.7|0
1646993400000|2022-03-11 10:10:00|2285.59|2283.19|2282.89|2280.49|2285.71|2283.31|2282.76|2280.36|0
1646993700000|2022-03-11 10:15:00|2283.01|2280.61|2283.38|2280.98|2285.34|2282.94|2282.4|2280|0
1646994000000|2022-03-11 10:20:00|2283.25|2280.85|2284.61|2282.21|2284.61|2282.21|2282.4|2280|0
1646994300000|2022-03-11 10:25:00|2284.36|2281.96|2288.16|2285.76|2289.26|2286.86|2284.36|2281.96|0
1646994600000|2022-03-11 10:30:00|2288.04|2285.64|2286.19|2283.79|2288.53|2286.13|2285.59|2283.19|0
1646994900000|2022-03-11 10:35:00|2286.08|2283.68|2283.13|2280.73|2286.57|2284.17|2282.51|2280.11|0
1646995200000|2022-03-11 10:40:00|2283|2280.6|2279.21|2276.81|2283.13|2280.73|2279.21|2276.81|0
1646995500000|2022-03-11 10:45:00|2279.82|2277.42|2282.89|2280.49|2282.89|2280.49|2279.45|2277.05|0
1646995800000|2022-03-11 10:50:00|2283|2280.6|2278.72|2276.32|2283.13|2280.73|2278.23|2275.83|0
1646996100000|2022-03-11 10:55:00|2278.96|2276.56|2283.37|2280.97|2285.58|2283.18|2278.1|2275.7|0
1646996400000|2022-03-11 11:00:00|2283|2280.6|2283.49|2281.09|2284.36|2281.96|2281.66|2279.26|0
1646996700000|2022-03-11 11:05:00|2283.62|2281.22|2283|2280.6|2284.96|2282.56|2280.68|2278.28|0
1646997000000|2022-03-11 11:10:00|2283.13|2280.73|2280.92|2278.52|2284.11|2281.71|2280.06|2277.66|0
1646997300000|2022-03-11 11:15:00|2280.68|2278.28|2279.81|2277.41|2282.64|2280.24|2279.45|2277.05|0
1646997600000|2022-03-11 11:20:00|2279.94|2277.54|2310.49|2308.09|2312.57|2310.17|2277.11|2274.71|0
1646997900000|2022-03-11 11:25:00|2308.16|2305.76|2327.38|2324.98|2341|2338.6|2307.3|2304.9|0
1646998200000|2022-03-11 11:30:00|2324.19|2321.79|2326.27|2323.87|2329.34|2326.94|2316.34|2313.94|0
1646998500000|2022-03-11 11:35:00|2327.74|2325.34|2319.65|2317.25|2328.12|2325.72|2316.83|2314.43|0
1646998800000|2022-03-11 11:40:00|2319.53|2317.13|2324.44|2322.04|2330.57|2328.17|2319.29|2316.89|0
1646999100000|2022-03-11 11:45:00|2324.31|2321.91|2324.17|2320.33|2329.21|2326.81|2320.02|2317.62|0
1646999400000|2022-03-11 11:50:00|2323.68|2319.84|2315.46|2311.62|2324.17|2320.33|2311.91|2308.07|0
1646999700000|2022-03-11 11:55:00|2315.95|2312.11|2323.68|2319.84|2324.29|2320.45|2315.46|2311.62|0
1647000000000|2022-03-11 12:00:00|2323.44|2319.6|2321.72|2317.88|2323.44|2319.6|2316.32|2312.48|0
1647000300000|2022-03-11 12:05:00|2322.21|2318.37|2321.96|2318.12|2322.94|2319.1|2317.79|2313.95|0
1647000600000|2022-03-11 12:10:00|2321.47|2317.63|2323.19|2319.35|2325.89|2322.05|2319.75|2315.91|0
1647000900000|2022-03-11 12:15:00|2322.21|2318.37|2321.23|2317.39|2324.41|2320.57|2320.24|2316.4|0
1647001200000|2022-03-11 12:20:00|2320.61|2316.77|2322.16|2318.32|2324.12|2320.28|2320.61|2316.77|0
1647001500000|2022-03-11 12:25:00|2322.28|2318.44|2318.28|2314.44|2322.28|2318.44|2315.34|2311.5|0
1647001800000|2022-03-11 12:30:00|2318.14|2314.3|2322.55|2318.71|2322.55|2318.71|2318.14|2314.3|0
1647002100000|2022-03-11 12:35:00|2322.43|2318.59|2324.03|2320.19|2324.03|2320.19|2319.73|2315.89|0
1647002400000|2022-03-11 12:40:00|2324.27|2320.43|2321.33|2317.49|2324.27|2320.43|2320.1|2316.26|0
1647002700000|2022-03-11 12:45:00|2321.57|2317.73|2316.07|2312.23|2321.69|2317.85|2314.95|2311.11|0
1647003000000|2022-03-11 12:50:00|2315.82|2311.98|2311.27|2307.43|2316.78|2312.94|2311.27|2307.43|0
1647003300000|2022-03-11 12:55:00|2311.51|2307.67|2309.67|2305.83|2312.49|2308.65|2305.74|2301.9|0
1647003600000|2022-03-11 13:00:00|2309.42|2305.58|2308.57|2304.73|2312|2308.16|2306.61|2302.77|0
1647003900000|2022-03-11 13:05:00|2308.81|2304.97|2311.02|2307.18|2311.75|2307.91|2307.7|2303.86|0
1647004200000|2022-03-11 13:10:00|2310.28|2306.44|2305.13|2301.29|2312|2308.16|2303.04|2299.2|0
1647004500000|2022-03-11 13:15:00|2305.25|2301.41|2301.45|2297.61|2307.09|2303.25|2301.45|2297.61|0
1647004800000|2022-03-11 13:20:00|2301.7|2297.86|2305.13|2301.29|2306.11|2302.27|2300.72|2296.88|0
1647005100000|2022-03-11 13:25:00|2305.62|2301.78|2309.3|2305.46|2309.66|2305.82|2305.13|2301.29|0
1647005400000|2022-03-11 13:30:00|2310.03|2306.19|2306.6|2302.76|2311.51|2307.67|2305.37|2301.53|0
1647005700000|2022-03-11 13:35:00|2305.86|2302.02|2308.07|2304.23|2309.54|2305.7|2304.51|2300.67|0
1647006000000|2022-03-11 13:40:00|2306.85|2303.01|2301.94|2298.1|2307.09|2303.25|2301.69|2297.85|0
1647006300000|2022-03-11 13:45:00|2302.43|2298.59|2299.24|2295.4|2304.75|2300.91|2299|2295.16|0
1647006600000|2022-03-11 13:50:00|2299.49|2295.65|2302.43|2298.59|2303.66|2299.82|2299.49|2295.65|0
1647006900000|2022-03-11 13:55:00|2302.67|2298.83|2297.64|2293.8|2303.16|2299.32|2297.28|2293.44|0
1647007200000|2022-03-11 14:00:00|2298.25|2294.41|2299.15|2295.31|2301.35|2297.51|2296.08|2292.24|0
1647007500000|2022-03-11 14:05:00|2298.65|2294.81|2295.83|2291.99|2299.15|2295.31|2294.98|2291.14|0
1647007800000|2022-03-11 14:10:00|2295.96|2292.12|2294.24|2290.4|2296.2|2292.36|2292.77|2288.93|0
1647008100000|2022-03-11 14:15:00|2294.48|2290.64|2296.2|2292.36|2297.18|2293.34|2294.24|2290.4|0
1647008400000|2022-03-11 14:20:00|2296.69|2292.85|2296.2|2292.36|2298.41|2294.57|2293.01|2289.17|0
1647008700000|2022-03-11 14:25:00|2295.71|2291.87|2290.92|2287.08|2295.95|2292.11|2290.92|2287.08|0
1647009000000|2022-03-11 14:30:00|2291.78|2287.94|2292.03|2288.19|2296.69|2292.85|2289.58|2285.74|0
1647009300000|2022-03-11 14:35:00|2292.52|2288.68|2286.39|2282.55|2295.95|2292.11|2286.26|2282.42|0
1647009600000|2022-03-11 14:40:00|2286.51|2282.67|2286.97|2284.57|2289.67|2287.27|2280.75|2276.91|0
1647009900000|2022-03-11 14:45:00|2286.84|2284.44|2289.91|2287.51|2293.1|2290.7|2286.84|2284.44|0
1647010200000|2022-03-11 14:50:00|2288.19|2285.79|2281.57|2279.17|2293.35|2290.95|2281.33|2278.93|0
1647010500000|2022-03-11 14:55:00|2281.33|2278.93|2279.86|2277.46|2282.43|2280.03|2274.95|2272.55|0
1647010800000|2022-03-11 15:00:00|2276.54|2274.14|2264.53|2262.13|2278.5|2276.1|2262.7|2260.3|0
1647011100000|2022-03-11 15:05:00|2264.9|2262.5|2258.77|2256.37|2270.05|2267.65|2258.04|2255.64|0
1647011400000|2022-03-11 15:10:00|2259.75|2257.35|2265.39|2262.99|2269.56|2267.16|2259.75|2257.35|0
1647011700000|2022-03-11 15:15:00|2265.51|2263.11|2264.16|2261.76|2267.84|2265.44|2261.47|2259.07|0
1647012000000|2022-03-11 15:20:00|2264.41|2262.01|2262.45|2260.05|2265.26|2262.86|2258.15|2255.75|0
1647012300000|2022-03-11 15:25:00|2262.94|2260.54|2266.12|2263.72|2271.76|2269.36|2262.69|2260.29|0
1647012600000|2022-03-11 15:30:00|2265.88|2263.48|2259.51|2257.11|2267.59|2265.19|2258.77|2256.37|0
1647012900000|2022-03-11 15:35:00|2259.62|2257.22|2266.97|2264.57|2267.59|2265.19|2259.51|2257.11|0
1647013200000|2022-03-11 15:40:00|2267.1|2264.7|2268.33|2265.93|2274.46|2272.06|2266.24|2263.84|0
1647013500000|2022-03-11 15:45:00|2267.84|2265.44|2269.29|2266.89|2271.92|2269.52|2266.12|2263.72|0
1647013800000|2022-03-11 15:50:00|2269.54|2267.14|2273.7|2271.3|2277.38|2274.98|2269.54|2267.14|0
1647014100000|2022-03-11 15:55:00|2273.95|2271.55|2278.36|2275.96|2279.1|2276.7|2271.99|2269.59|0
1647014400000|2022-03-11 16:00:00|2278.61|2276.21|2271.99|2269.59|2278.61|2276.21|2271.74|2269.34|0
1647014700000|2022-03-11 16:05:00|2272.35|2269.95|2266.59|2264.19|2272.97|2270.57|2264.75|2262.35|0
1647015000000|2022-03-11 16:10:00|2267.08|2264.68|2261.56|2259.16|2268.31|2265.91|2260.46|2258.06|0
1647015300000|2022-03-11 16:15:00|2262.18|2259.78|2265.61|2263.21|2266.46|2264.06|2260.46|2258.06|0
1647015600000|2022-03-11 16:20:00|2265.86|2263.46|2265.85|2263.45|2269.78|2267.38|2263.65|2261.25|0
1647015900000|2022-03-11 16:25:00|2265.61|2263.21|2261.2|2258.8|2265.85|2263.45|2259.97|2257.57|0
1647016200000|2022-03-11 16:30:00|2260.71|2258.31|2251.02|2248.62|2261.31|2258.91|2250.9|2248.5|0
1647016500000|2022-03-11 16:35:00|2251.39|2248.99|2256.04|2253.64|2256.04|2253.64|2250.66|2248.26|0
1647016800000|2022-03-11 16:40:00|2255.55|2253.15|2254.32|2251.92|2256.4|2254|2246.72|2244.32|0
1647017100000|2022-03-11 16:45:00|2254.08|2251.68|2255.06|2252.66|2258|2255.6|2251.14|2248.74|0
1647017400000|2022-03-11 16:50:00|2254.32|2251.92|2252.12|2249.72|2255.06|2252.66|2248.93|2246.53|0
1647017700000|2022-03-11 16:55:00|2254.08|2251.68|2251.74|2249.34|2254.57|2252.17|2249.17|2246.77|0
1647018000000|2022-03-11 17:00:00|2251.87|2249.47|2251.38|2248.98|2252.12|2249.72|2244.27|2241.87|0
1647018300000|2022-03-11 17:05:00|2251.87|2249.47|2244.27|2241.87|2254.57|2252.17|2243.78|2241.38|0
1647018600000|2022-03-11 17:10:00|2244.63|2242.23|2246.23|2243.83|2250.4|2248|2244.63|2242.23|0
1647018900000|2022-03-11 17:15:00|2246.72|2244.32|2254.56|2252.16|2254.56|2252.16|2245.98|2243.58|0
1647019200000|2022-03-11 17:20:00|2254.81|2252.41|2250.4|2248|2256.28|2253.88|2249.41|2247.01|0
1647019500000|2022-03-11 17:25:00|2250.51|2248.11|2242.91|2240.51|2250.64|2248.24|2242.79|2240.39|0
1647019800000|2022-03-11 17:30:00|2243.16|2240.76|2245|2242.6|2246.47|2244.07|2242.55|2240.15|0
1647020100000|2022-03-11 17:35:00|2244.26|2241.86|2239.61|2237.21|2244.51|2242.11|2238.87|2236.47|0
1647020400000|2022-03-11 17:40:00|2239.85|2237.45|2245.61|2243.21|2245.61|2243.21|2239.36|2236.96|0
1647020700000|2022-03-11 17:45:00|2245.49|2243.09|2244.14|2241.74|2247.7|2245.3|2244.14|2241.74|0
1647021000000|2022-03-11 17:50:00|2244.26|2241.86|2247.08|2244.68|2247.69|2245.29|2244.26|2241.86|0
1647021300000|2022-03-11 17:55:00|2246.96|2244.56|2248.43|2246.03|2251.37|2248.97|2246.83|2244.43|0
1647021600000|2022-03-11 18:00:00|2248.67|2246.27|2252.11|2249.71|2253.2|2250.8|2245.98|2243.58|0
1647021900000|2022-03-11 18:05:00|2251.86|2249.46|2250.14|2247.74|2255.9|2253.5|2249.41|2247.01|0
1647022200000|2022-03-11 18:10:00|2250.39|2247.99|2248.92|2246.52|2251.86|2249.46|2248.18|2245.78|0
1647022500000|2022-03-11 18:15:00|2249.16|2246.76|2255.05|2252.65|2255.05|2252.65|2249.16|2246.76|0
1647022800000|2022-03-11 18:20:00|2255.29|2252.89|2258.72|2256.32|2258.97|2256.57|2254.56|2252.16|0
1647023100000|2022-03-11 18:25:00|2258.6|2256.2|2258.23|2255.83|2260.19|2257.79|2257.01|2254.61|0
1647023400000|2022-03-11 18:30:00|2257.99|2255.59|2256.76|2254.36|2259.46|2257.06|2255.78|2253.38|0
1647023700000|2022-03-11 18:35:00|2256.52|2254.12|2254.06|2251.66|2259.21|2256.81|2254.06|2251.66|0
1647024000000|2022-03-11 18:40:00|2254.55|2252.15|2257.74|2255.34|2257.74|2255.34|2254.06|2251.66|0
1647024300000|2022-03-11 18:45:00|2257.49|2255.09|2260.93|2258.53|2260.93|2258.53|2257.49|2255.09|0
1647024600000|2022-03-11 18:50:00|2261.91|2259.51|2249.16|2246.76|2262.89|2260.49|2249.16|2246.76|0
1647024900000|2022-03-11 18:55:00|2248.91|2246.51|2245.48|2243.08|2251.85|2249.45|2245.23|2242.83|0
1647025200000|2022-03-11 19:00:00|2243.27|2240.87|2248.17|2245.77|2248.42|2246.02|2242.78|2240.38|0
1647025500000|2022-03-11 19:05:00|2248.66|2246.26|2246.21|2243.81|2249.4|2247|2246.21|2243.81|0
1647025800000|2022-03-11 19:10:00|2246.95|2244.55|2246.7|2244.3|2248.66|2246.26|2244.25|2241.85|0
1647026100000|2022-03-11 19:15:00|2247.68|2245.28|2244|2241.6|2250.62|2248.22|2244|2241.6|0
1647026400000|2022-03-11 19:20:00|2243.27|2240.87|2246.95|2244.55|2247.68|2245.28|2243.02|2240.62|0
1647026700000|2022-03-11 19:25:00|2247.19|2244.79|2255.28|2252.88|2256.02|2253.62|2245.72|2243.32|0
1647027000000|2022-03-11 19:30:00|2254.79|2252.39|2251.23|2248.83|2255.77|2253.37|2250.74|2248.34|0
1647027300000|2022-03-11 19:35:00|2251.11|2248.71|2250.87|2248.47|2252.58|2250.18|2248.29|2245.89|0
1647027600000|2022-03-11 19:40:00|2251.36|2248.96|2244|2241.6|2251.36|2248.96|2243.51|2241.11|0
1647027900000|2022-03-11 19:45:00|2243.76|2241.36|2245.23|2242.83|2245.47|2243.07|2240.93|2238.53|0
1647028200000|2022-03-11 19:50:00|2244.85|2242.45|2239.1|2236.7|2244.85|2242.45|2235.18|2232.78|0
1647028500000|2022-03-11 19:55:00|2239.34|2236.94|2238.82|2236.42|2241.03|2238.63|2236.98|2234.58|0
1647028800000|2022-03-11 20:00:00|2239.07|2236.67|2236.86|2234.46|2240.05|2237.65|2235.63|2233.23|0
1647029100000|2022-03-11 20:05:00|2237.1|2234.7|2233.92|2231.52|2239.56|2237.16|2232.45|2230.05|0
1647029400000|2022-03-11 20:10:00|2233.43|2231.03|2232.45|2230.05|2236.61|2234.21|2231.22|2228.82|0
1647029700000|2022-03-11 20:15:00|2231.96|2229.56|2235.63|2233.23|2236.61|2234.21|2231.71|2229.31|0
1647030000000|2022-03-11 20:20:00|2234.9|2232.5|2232.81|2230.41|2237.1|2234.7|2232.81|2230.41|0
1647030300000|2022-03-11 20:25:00|2231.71|2229.31|2228.28|2225.88|2234.4|2232|2228.28|2225.88|0
1647030600000|2022-03-11 20:30:00|2226.56|2224.16|2221.6|2219.2|2227.23|2224.83|2221.6|2219.2|0
1647030900000|2022-03-11 20:35:00|2222.09|2219.69|2223.31|2220.91|2227.47|2225.07|2221.84|2219.44|0
1647031200000|2022-03-11 20:40:00|2222.82|2220.42|2221.35|2218.95|2225.87|2223.47|2219.75|2217.35|0
1647031500000|2022-03-11 20:45:00|2222.94|2220.54|2218.41|2216.01|2222.94|2220.54|2217.68|2215.28|0
1647031800000|2022-03-11 20:50:00|2217.06|2214.66|2213.14|2210.74|2221.47|2219.07|2212.9|2210.5|0
1647032100000|2022-03-11 20:55:00|2215.59|2213.19|2210.21|2207.81|2218.65|2216.25|2205.56|2203.16|0
1647032400000|2022-03-11 21:00:00|2209.34|2206.94|2213.14|2210.74|2213.88|2211.48|2208.74|2206.34|0
1647032700000|2022-03-11 21:05:00|2213.39|2210.99|2212.9|2210.5|2213.88|2211.48|2211.92|2209.52|0
1647033000000|2022-03-11 21:10:00|2212.52|2210.12|2212.9|2210.5|2213.39|2210.99|2211.92|2209.52|0
1647244800000|2022-03-14 08:00:00|2230.97|2228.57|2231.21|2228.81|2236.11|2233.71|2230.84|2228.44|0
1647245100000|2022-03-14 08:05:00|2232.44|2230.04|2244.32|2241.92|2245.05|2242.65|2230.59|2228.19|0
1647245400000|2022-03-14 08:10:00|2243.83|2241.43|2240.77|2238.37|2247.75|2245.35|2240.28|2237.88|0
1647245700000|2022-03-14 08:15:00|2239.79|2237.39|2235.98|2233.58|2241.26|2238.86|2235.87|2233.47|0
1647246000000|2022-03-14 08:20:00|2236.36|2233.96|2238.68|2236.28|2240.52|2238.12|2235.37|2232.97|0
1647246300000|2022-03-14 08:25:00|2238.56|2236.16|2231.21|2228.81|2238.92|2236.52|2229.98|2227.58|0
1647246600000|2022-03-14 08:30:00|2230.96|2228.56|2229.98|2227.58|2230.96|2228.56|2226.8|2224.4|0
1647246900000|2022-03-14 08:35:00|2230.1|2227.7|2229.54|2227.14|2233.46|2231.06|2229.29|2226.89|0
1647247200000|2022-03-14 08:40:00|2229.9|2227.5|2230.39|2227.99|2231.99|2229.59|2228.56|2226.16|0
1647247500000|2022-03-14 08:45:00|2230.03|2227.63|2235.66|2233.26|2235.66|2233.26|2230.03|2227.63|0
1647247800000|2022-03-14 08:50:00|2236.02|2233.62|2231|2228.6|2239.21|2236.81|2228.67|2226.27|0
1647248100000|2022-03-14 08:55:00|2230.76|2228.36|2234.06|2231.66|2236.02|2233.62|2229.9|2227.5|0
1647248400000|2022-03-14 09:00:00|2234.31|2231.91|2240.68|2238.28|2241.17|2238.77|2233.45|2231.05|0
1647248700000|2022-03-14 09:05:00|2241.05|2238.65|2241.29|2238.89|2241.66|2239.26|2238.71|2236.31|0
1647249000000|2022-03-14 09:10:00|2241.66|2239.26|2240.31|2237.91|2245.58|2243.18|2239.45|2237.05|0
1647249300000|2022-03-14 09:15:00|2240.56|2238.16|2240.07|2237.67|2241.65|2239.25|2237.62|2235.22|0
1647249600000|2022-03-14 09:20:00|2240.31|2237.91|2236.63|2234.23|2243.74|2241.34|2236.63|2234.23|0
1647249900000|2022-03-14 09:25:00|2236.75|2234.35|2234.06|2231.66|2238.22|2235.82|2231.49|2229.09|0
1647250200000|2022-03-14 09:30:00|2234.18|2231.78|2236.75|2234.35|2238.22|2235.82|2232.96|2230.56|0
1647250500000|2022-03-14 09:35:00|2237.37|2234.97|2242.14|2239.74|2242.39|2239.99|2234.3|2231.9|0
1647250800000|2022-03-14 09:40:00|2243|2240.6|2246.43|2244.03|2251.09|2248.69|2241.16|2238.76|0
1647251100000|2022-03-14 09:45:00|2246.55|2244.15|2250.11|2247.71|2251.7|2249.3|2244.35|2241.95|0
1647251400000|2022-03-14 09:50:00|2250.36|2247.96|2254.77|2252.37|2255.38|2252.98|2248.15|2245.75|0
1647251700000|2022-03-14 09:55:00|2254.03|2251.63|2253.9|2251.5|2259.18|2256.78|2253.05|2250.65|0
1647252000000|2022-03-14 10:00:00|2254.39|2251.99|2252.29|2249.89|2255.13|2252.73|2251.33|2248.93|0
1647252300000|2022-03-14 10:05:00|2252.91|2250.51|2247.51|2245.11|2252.91|2250.51|2247.14|2244.74|0
1647252600000|2022-03-14 10:10:00|2247.27|2244.87|2246.78|2244.38|2247.63|2245.23|2242.61|2240.21|0
1647252900000|2022-03-14 10:15:00|2246.65|2244.25|2246.89|2244.49|2248.74|2246.34|2245.8|2243.4|0
1647253200000|2022-03-14 10:20:00|2247.02|2244.62|2246.04|2243.64|2247.27|2244.87|2243.71|2241.31|0
1647253500000|2022-03-14 10:25:00|2246.16|2243.76|2246.04|2243.64|2247.76|2245.36|2243.83|2241.43|0
1647253800000|2022-03-14 10:30:00|2246.28|2243.88|2250.21|2247.81|2251.79|2249.39|2246.16|2243.76|0
1647254100000|2022-03-14 10:35:00|2250.08|2247.68|2246.04|2243.64|2250.08|2247.68|2245.3|2242.9|0
1647254400000|2022-03-14 10:40:00|2245.91|2243.51|2241.38|2238.98|2245.91|2243.51|2240.27|2237.87|0
1647254700000|2022-03-14 10:45:00|2241.62|2239.22|2242.11|2239.71|2244.19|2241.79|2240.64|2238.24|0
1647255000000|2022-03-14 10:50:00|2242.23|2239.83|2246.04|2243.64|2246.04|2243.64|2241.01|2238.61|0
1647255300000|2022-03-14 10:55:00|2245.8|2243.4|2249.72|2247.32|2249.72|2247.32|2244.57|2242.17|0
1647255600000|2022-03-14 11:00:00|2249.35|2246.95|2241.99|2239.59|2249.59|2247.19|2241.99|2239.59|0
1647255900000|2022-03-14 11:05:00|2242.12|2239.72|2238.2|2235.8|2243.95|2241.55|2237.71|2235.31|0
1647256200000|2022-03-14 11:10:00|2237.95|2235.55|2240.89|2238.49|2242.24|2239.84|2237.46|2235.06|0
1647256500000|2022-03-14 11:15:00|2241.01|2238.61|2242.61|2240.21|2242.97|2240.57|2238.93|2236.53|0
1647256800000|2022-03-14 11:20:00|2242.48|2240.08|2241.25|2238.85|2243.83|2241.43|2240.4|2238|0
1647257100000|2022-03-14 11:25:00|2241.38|2238.98|2228.89|2226.49|2241.63|2239.23|2226.19|2223.79|0
1647257400000|2022-03-14 11:30:00|2229.38|2226.98|2226.19|2223.79|2231.21|2228.81|2225.95|2223.55|0
1647257700000|2022-03-14 11:35:00|2226.44|2224.04|2226.68|2224.28|2231.82|2229.42|2225.7|2223.3|0
1647258000000|2022-03-14 11:40:00|2227.04|2224.64|2224.84|2222.44|2230.47|2228.07|2224.72|2222.32|0
1647258300000|2022-03-14 11:45:00|2224.72|2222.32|2221.78|2219.38|2225.94|2223.54|2216.39|2213.99|0
1647258600000|2022-03-14 11:50:00|2221.16|2218.76|2218.29|2215.89|2223.01|2220.61|2217.8|2215.4|0
1647258900000|2022-03-14 11:55:00|2217.92|2215.52|2217.67|2215.27|2222.7|2220.3|2216.45|2214.05|0
1647259200000|2022-03-14 12:00:00|2217.31|2214.91|2223.19|2220.79|2223.93|2221.53|2214.86|2212.46|0
1647259500000|2022-03-14 12:05:00|2223.31|2220.91|2224.41|2222.01|2225.88|2223.48|2222.21|2219.81|0
1647259800000|2022-03-14 12:10:00|2224.17|2221.77|2223.31|2220.91|2224.41|2222.01|2221.47|2219.07|0
1647260100000|2022-03-14 12:15:00|2223.06|2220.66|2219.76|2217.36|2226.62|2224.22|2219.27|2216.87|0
1647260400000|2022-03-14 12:20:00|2219.63|2217.23|2217.06|2214.66|2220.49|2218.09|2216.33|2213.93|0
1647260700000|2022-03-14 12:25:00|2217.31|2214.91|2218.89|2216.49|2220.61|2218.21|2217.31|2214.91|0
1647261000000|2022-03-14 12:30:00|2219.51|2217.11|2222.7|2220.3|2223.06|2220.66|2218.29|2215.89|0
1647261300000|2022-03-14 12:35:00|2222.94|2220.54|2221.72|2219.32|2222.94|2220.54|2218.16|2215.76|0
1647261600000|2022-03-14 12:40:00|2221.96|2219.56|2224.9|2222.5|2225.63|2223.23|2221.59|2219.19|0
1647261900000|2022-03-14 12:45:00|2224.77|2222.37|2220.98|2218.58|2226.37|2223.97|2220.98|2218.58|0
1647262200000|2022-03-14 12:50:00|2221.1|2218.7|2221.47|2219.07|2226.61|2224.21|2217.67|2215.27|0
1647262500000|2022-03-14 12:55:00|2221.71|2219.31|2231.51|2229.11|2232.61|2230.21|2219.14|2216.74|0
1647262800000|2022-03-14 13:00:00|2231.39|2228.99|2229.18|2226.78|2231.39|2228.99|2229.18|2226.78|0
1647263100000|2022-03-14 13:05:00|2225.88|2223.48|2226.12|2223.72|2226.48|2224.08|2224.16|2221.76|0
1647263400000|2022-03-14 13:10:00|2226.37|2223.97|2228.59|2226.19|2229.57|2227.17|2224.41|2222.01|0
1647263700000|2022-03-14 13:15:00|2228.35|2225.95|2228.1|2225.7|2231.04|2228.64|2226.39|2223.99|0
1647264000000|2022-03-14 13:20:00|2228.35|2225.95|2223.69|2221.29|2229.33|2226.93|2223.69|2221.29|0
1647264300000|2022-03-14 13:25:00|2223.81|2221.41|2220.01|2217.61|2223.93|2221.53|2220.01|2217.61|0
1647264600000|2022-03-14 13:30:00|2219.03|2216.63|2214.25|2211.85|2229.81|2227.41|2214.25|2211.85|0
1647264900000|2022-03-14 13:35:00|2214.14|2211.74|2209.11|2206.71|2217.81|2215.41|2204.58|2202.18|0
1647265200000|2022-03-14 13:40:00|2208.26|2205.86|2223.93|2221.53|2225.16|2222.76|2202.14|2199.74|0
1647265500000|2022-03-14 13:45:00|2224.54|2222.14|2221.73|2219.33|2227.61|2225.21|2219.03|2216.63|0
1647265800000|2022-03-14 13:50:00|2221.48|2219.08|2221.97|2219.57|2226.63|2224.23|2220.99|2218.59|0
1647266100000|2022-03-14 13:55:00|2222.46|2220.06|2223.19|2220.79|2227.61|2225.21|2217.07|2214.67|0
1647266400000|2022-03-14 14:00:00|2223.28|2221.68|2220.83|2219.23|2229.9|2228.3|2216.43|2214.83|0
1647266700000|2022-03-14 14:05:00|2220.1|2218.5|2232.84|2231.24|2233.08|2231.48|2218.87|2217.27|0
1647267000000|2022-03-14 14:10:00|2233.08|2231.48|2240.06|2238.46|2241.66|2240.06|2231.61|2230.01|0
1647267300000|2022-03-14 14:15:00|2239.21|2237.61|2235.81|2234.21|2241.15|2239.55|2235.81|2234.21|0
1647267600000|2022-03-14 14:20:00|2236.3|2234.7|2240.47|2238.87|2240.83|2239.23|2235.07|2233.47|0
1647267900000|2022-03-14 14:25:00|2241.2|2239.6|2237.28|2235.68|2244.14|2242.54|2237.03|2235.43|0
1647268200000|2022-03-14 14:30:00|2237.52|2235.92|2234.34|2232.74|2237.77|2236.17|2230.66|2229.06|0
1647268500000|2022-03-14 14:35:00|2235.07|2233.47|2238.38|2236.78|2242.18|2240.58|2234.83|2233.23|0
1647268800000|2022-03-14 14:40:00|2239.97|2238.37|2238.01|2236.41|2243.16|2241.56|2237.03|2235.43|0
1647269100000|2022-03-14 14:45:00|2237.28|2235.68|2240.22|2238.62|2243.28|2241.68|2236.79|2235.19|0
1647269400000|2022-03-14 14:50:00|2240.71|2239.11|2248.67|2247.07|2251|2249.4|2238.13|2236.53|0
1647269700000|2022-03-14 14:55:00|2249.4|2247.8|2252.47|2250.87|2252.47|2250.87|2246.1|2244.5|0
1647270000000|2022-03-14 15:00:00|2253.94|2252.34|2249.53|2247.93|2253.94|2252.34|2247.32|2245.72|0
1647270300000|2022-03-14 15:05:00|2250.27|2248.67|2245.36|2243.76|2251.98|2250.38|2244.87|2243.27|0
1647270600000|2022-03-14 15:10:00|2245.85|2244.25|2240.98|2239.38|2246.83|2245.23|2239.97|2238.37|0
1647270900000|2022-03-14 15:15:00|2240.74|2239.14|2241.34|2239.74|2243.8|2242.2|2240.49|2238.89|0
1647271200000|2022-03-14 15:20:00|2241.47|2239.87|2235.1|2233.5|2241.47|2239.87|2234.12|2232.52|0
1647271500000|2022-03-14 15:25:00|2234.85|2233.25|2232.4|2230.8|2236.08|2234.48|2230.93|2229.33|0
1647271800000|2022-03-14 15:30:00|2232.89|2231.29|2232.16|2230.56|2233.87|2232.27|2229.95|2228.35|0
1647272100000|2022-03-14 15:35:00|2232.89|2231.29|2226.52|2224.92|2232.89|2231.29|2225.05|2223.45|0
1647272400000|2022-03-14 15:40:00|2226.27|2224.67|2217.7|2216.1|2226.76|2225.16|2215.01|2213.41|0
1647272700000|2022-03-14 15:45:00|2217.46|2215.86|2211.33|2209.73|2218.06|2216.46|2211.09|2209.49|0
1647273000000|2022-03-14 15:50:00|2211.45|2209.85|2215.24|2213.64|2216.46|2214.86|2210.35|2208.75|0
1647273300000|2022-03-14 15:55:00|2214.99|2213.39|2214.89|2213.29|2215.38|2213.78|2211.32|2209.72|0
1647273600000|2022-03-14 16:00:00|2214.16|2212.56|2206.07|2204.47|2214.16|2212.56|2205.83|2204.23|0
1647273900000|2022-03-14 16:05:00|2205.95|2204.35|2203.62|2202.02|2209.99|2208.39|2202.15|2200.55|0
1647274200000|2022-03-14 16:10:00|2202.64|2201.04|2200.68|2199.08|2205.58|2203.98|2198.72|2197.12|0
1647274500000|2022-03-14 16:15:00|2200.19|2198.59|2207.05|2205.45|2207.78|2206.18|2200.19|2198.59|0
1647274800000|2022-03-14 16:20:00|2207.29|2205.69|2207.29|2205.69|2208.52|2206.92|2202.4|2200.8|0
1647275100000|2022-03-14 16:25:00|2206.92|2205.32|2208.03|2206.43|2208.52|2206.92|2204.35|2202.75|0
1647275400000|2022-03-14 16:30:00|2207.05|2205.45|2206.31|2204.71|2210.97|2209.37|2205.09|2203.49|0
1647275700000|2022-03-14 16:35:00|2206.56|2204.96|2207.05|2205.45|2209.99|2208.39|2201.9|2200.3|0
1647276000000|2022-03-14 16:40:00|2206.31|2204.71|2205.09|2203.49|2210.97|2209.37|2203.86|2202.26|0
1647276300000|2022-03-14 16:45:00|2204.6|2203|2199.21|2197.61|2204.6|2203|2197|2195.4|0
1647276600000|2022-03-14 16:50:00|2199.94|2198.34|2189.9|2188.3|2201.04|2199.44|2189.9|2188.3|0
1647276900000|2022-03-14 16:55:00|2189.66|2188.06|2188.68|2187.08|2194.67|2193.07|2188.68|2187.08|0
1647277200000|2022-03-14 17:00:00|2189.41|2187.81|2185.01|2183.41|2190.64|2189.04|2184.76|2183.16|0
1647277500000|2022-03-14 17:05:00|2185.25|2183.65|2184.51|2182.91|2190.39|2188.79|2184.27|2182.67|0
1647277800000|2022-03-14 17:10:00|2185.25|2183.65|2187.48|2185.88|2187.97|2186.37|2184.31|2182.71|0
1647278100000|2022-03-14 17:15:00|2187.73|2186.13|2190.42|2188.82|2190.78|2189.18|2186.01|2184.41|0
1647278400000|2022-03-14 17:20:00|2189.44|2187.84|2189.93|2188.33|2190.91|2189.31|2185.03|2183.43|0
1647278700000|2022-03-14 17:25:00|2190.54|2188.94|2184.54|2182.94|2190.66|2189.06|2183.56|2181.96|0
1647279000000|2022-03-14 17:30:00|2186.5|2184.9|2181.11|2179.51|2186.5|2184.9|2175.97|2174.37|0
1647279300000|2022-03-14 17:35:00|2180.87|2179.27|2174.75|2173.15|2180.87|2179.27|2173.28|2171.68|0
1647279600000|2022-03-14 17:40:00|2175.73|2174.13|2176.22|2174.62|2178.66|2177.06|2172.55|2170.95|0
1647279900000|2022-03-14 17:45:00|2176.33|2174.73|2173.03|2171.43|2180.38|2178.78|2172.05|2170.45|0
1647280200000|2022-03-14 17:50:00|2174.26|2172.66|2181.11|2179.51|2183.8|2182.2|2174.26|2172.66|0
1647280500000|2022-03-14 17:55:00|2180.38|2178.78|2177.44|2175.84|2185.27|2183.67|2176.95|2175.35|0
1647280800000|2022-03-14 18:00:00|2176.95|2175.35|2176.46|2174.86|2177.93|2176.33|2174.99|2173.39|0
1647281100000|2022-03-14 18:05:00|2176.21|2174.61|2179.88|2178.28|2182.33|2180.73|2176.21|2174.61|0
1647281400000|2022-03-14 18:10:00|2180.13|2178.53|2179.51|2177.91|2181.6|2180|2176.7|2175.1|0
1647281700000|2022-03-14 18:15:00|2179.39|2177.79|2174.37|2172.77|2179.64|2178.04|2173.52|2171.92|0
1647282000000|2022-03-14 18:20:00|2175.23|2173.63|2171.19|2169.59|2176.21|2174.61|2169.36|2167.76|0
1647282300000|2022-03-14 18:25:00|2171.56|2169.96|2169.36|2167.76|2173.52|2171.92|2168.87|2167.27|0
1647282600000|2022-03-14 18:30:00|2169.6|2168|2175.72|2174.12|2175.72|2174.12|2168.74|2167.14|0
1647282900000|2022-03-14 18:35:00|2175.47|2173.87|2177.92|2176.32|2181.1|2179.5|2175.47|2173.87|0
1647283200000|2022-03-14 18:40:00|2178.9|2177.3|2175.23|2173.63|2179.02|2177.42|2173.27|2171.67|0
1647283500000|2022-03-14 18:45:00|2175.59|2173.99|2172.54|2170.94|2175.72|2174.12|2171.8|2170.2|0
1647283800000|2022-03-14 18:50:00|2172.78|2171.18|2179.99|2178.39|2179.99|2178.39|2170.82|2169.22|0
1647284100000|2022-03-14 18:55:00|2180.12|2178.52|2181.35|2179.75|2182.93|2181.33|2177.55|2175.95|0
1647284400000|2022-03-14 19:00:00|2180.86|2179.26|2186.24|2184.64|2189.18|2187.58|2178.9|2177.3|0
1647284700000|2022-03-14 19:05:00|2185.02|2183.42|2178.77|2177.17|2185.26|2183.66|2176.94|2175.34|0
1647285000000|2022-03-14 19:10:00|2178.9|2177.3|2186.39|2184.79|2187.12|2185.52|2178.16|2176.56|0
1647285300000|2022-03-14 19:15:00|2186.14|2184.54|2184.18|2182.58|2192.02|2190.42|2182.72|2181.12|0
1647285600000|2022-03-14 19:20:00|2184.06|2182.46|2188.59|2186.99|2188.95|2187.35|2181.98|2180.38|0
1647285900000|2022-03-14 19:25:00|2187.86|2186.26|2182.47|2180.87|2188.1|2186.5|2181.73|2180.13|0
1647286200000|2022-03-14 19:30:00|2182.71|2181.11|2173.9|2172.3|2182.71|2181.11|2170.97|2169.37|0
1647286500000|2022-03-14 19:35:00|2174.15|2172.55|2177.33|2175.73|2178.18|2176.58|2171.08|2169.48|0
1647286800000|2022-03-14 19:40:00|2176.59|2174.99|2181.36|2179.76|2181.36|2179.76|2174.88|2173.28|0
1647287100000|2022-03-14 19:45:00|2183.69|2182.09|2180.75|2179.15|2187.12|2185.52|2177.82|2176.22|0
1647287400000|2022-03-14 19:50:00|2177.33|2175.73|2175.86|2174.26|2180.38|2178.78|2173.28|2171.68|0
1647287700000|2022-03-14 19:55:00|2177.81|2176.21|2180.09|2178.49|2183.27|2181.67|2176.59|2174.99|0
1647288000000|2022-03-14 20:00:00|2180.82|2179.22|2184.99|2183.39|2187.68|2186.08|2179.11|2177.51|0
1647288300000|2022-03-14 20:05:00|2184.74|2183.14|2189.88|2188.28|2190.13|2188.53|2184.74|2183.14|0
1647288600000|2022-03-14 20:10:00|2190.13|2188.53|2188.17|2186.57|2190.86|2189.26|2188.17|2186.57|0
1647288900000|2022-03-14 20:15:00|2188.37|2186.37|2188.48|2186.48|2189.22|2187.22|2187.39|2185.39|0
1647289200000|2022-03-14 20:20:00|2188.37|2186.37|2187.26|2185.26|2188.86|2186.86|2187.14|2185.14|0
1647289500000|2022-03-14 20:25:00|2187.39|2185.39|2186.16|2184.16|2187.75|2185.75|2186.03|2184.03|0
1647289800000|2022-03-14 20:30:00|2185.92|2183.92|2186.65|2184.65|2187.63|2185.63|2185.67|2183.67|0
1647290100000|2022-03-14 20:35:00|2186.41|2184.41|2186.65|2184.65|2186.89|2184.89|2185.92|2183.92|0
1647290400000|2022-03-14 20:40:00|2186.52|2184.52|2186.16|2184.16|2187.87|2185.87|2185.42|2183.42|0
1647290700000|2022-03-14 20:45:00|2185.79|2183.79|2185.18|2183.18|2187.14|2185.14|2185.18|2183.18|0
1647291000000|2022-03-14 20:50:00|2185.42|2183.42|2185.67|2183.67|2185.91|2183.91|2184.93|2182.93|0
1647291300000|2022-03-14 20:55:00|2185.54|2183.54|2187.25|2185.25|2187.99|2185.99|2185.3|2183.3|0
1647291600000|2022-03-14 21:00:00|2187.15|2185.15|2187.28|2185.28|2187.28|2185.28|2186.65|2184.65|0
1647291900000|2022-03-14 21:05:00|2187.15|2185.15|2187.32|2185.32|2187.32|2185.32|2186.96|2184.96|0
1647292200000|2022-03-14 21:10:00|2186.96|2184.96|2186.94|2184.94|2186.96|2184.96|2186.94|2184.94|0
1647292500000|2022-03-14 21:15:00|2186.9|2184.9|2186.72|2184.72|2186.9|2184.9|2186.72|2184.72|0
1647292800000|2022-03-14 21:20:00|2186.25|2184.25|2185.64|2183.64|2186.33|2184.33|2184.64|2182.64|0
1647293100000|2022-03-14 21:25:00|2185.51|2183.51|2185.05|2183.05|2185.54|2183.54|2184.86|2182.86|0
1647293400000|2022-03-14 21:30:00|2185.29|2183.29|2185.36|2183.36|2185.68|2183.68|2185.25|2183.25|0
1647293700000|2022-03-14 21:35:00|2185.11|2183.11|2185.29|2183.29|2185.4|2183.4|2185.11|2183.11|0
1647294000000|2022-03-14 21:40:00|2185.18|2183.18|2185.75|2183.75|2186.22|2184.22|2185.18|2183.18|0
1647294300000|2022-03-14 21:45:00|2185.79|2183.79|2186|2184|2186.03|2184.03|2185.79|2183.79|0
1647294600000|2022-03-14 21:50:00|2185.96|2183.96|2188.72|2186.72|2188.97|2186.97|2185.89|2183.89|0
1647294900000|2022-03-14 21:55:00|2188.68|2186.68|2189.61|2187.61|2189.83|2187.83|2188.68|2186.68|0
1647295200000|2022-03-14 22:00:00|2187|2185|2188.35|2186.35|2189.45|2187.45|2187|2185|0
1647295500000|2022-03-14 22:05:00|2188.6|2186.6|2186.51|2184.51|2188.6|2186.6|2186.15|2184.15|0
1647295800000|2022-03-14 22:10:00|2186.88|2184.88|2187.61|2185.61|2188.84|2186.84|2186.88|2184.88|0
1647296100000|2022-03-14 22:15:00|2187.73|2185.73|2186.88|2184.88|2187.98|2185.98|2186.63|2184.63|0
1647296400000|2022-03-14 22:20:00|2187|2185|2187.12|2185.12|2187.37|2185.37|2186.63|2184.63|0
1647296700000|2022-03-14 22:25:00|2187|2185|2184.67|2182.67|2187.37|2185.37|2183.94|2181.94|0
1647297000000|2022-03-14 22:30:00|2184.79|2182.79|2189.69|2187.69|2191.28|2189.28|2183.69|2181.69|0
1647297300000|2022-03-14 22:35:00|2189.57|2187.57|2194.22|2192.22|2194.96|2192.96|2189.57|2187.57|0
1647297600000|2022-03-14 22:40:00|2194.34|2192.34|2192.63|2190.63|2194.71|2192.71|2192.14|2190.14|0
1647297900000|2022-03-14 22:45:00|2192.75|2190.75|2193.49|2191.49|2195.45|2193.45|2192.51|2190.51|0
1647298200000|2022-03-14 22:50:00|2193.36|2191.36|2192.51|2190.51|2193.85|2191.85|2192.26|2190.26|0
1647298500000|2022-03-14 22:55:00|2192.38|2190.38|2192.26|2190.26|2193.49|2191.49|2192.02|2190.02|0
1647298800000|2022-03-14 23:00:00|2192.51|2190.51|2189.57|2187.57|2193.24|2191.24|2189.08|2187.08|0
1647299100000|2022-03-14 23:05:00|2189.32|2187.32|2190.3|2188.3|2191.28|2189.28|2189.08|2187.08|0
1647299400000|2022-03-14 23:10:00|2190.05|2188.05|2190.3|2188.3|2190.3|2188.3|2187.61|2185.61|0
1647299700000|2022-03-14 23:15:00|2190.42|2188.42|2191.77|2189.77|2192.01|2190.01|2189.81|2187.81|0
1647300000000|2022-03-14 23:20:00|2192.26|2190.26|2190.54|2188.54|2192.37|2190.37|2190.54|2188.54|0
1647300300000|2022-03-14 23:25:00|2190.3|2188.3|2191.28|2189.28|2192.26|2190.26|2190.3|2188.3|0
1647300600000|2022-03-14 23:30:00|2191.52|2189.52|2190.66|2188.66|2192.75|2190.75|2190.3|2188.3|0
1647300900000|2022-03-14 23:35:00|2190.79|2188.79|2192.86|2190.86|2193.23|2191.23|2190.79|2188.79|0
1647301200000|2022-03-14 23:40:00|2192.74|2190.74|2191.88|2189.88|2193.35|2191.35|2191.03|2189.03|0
1647301500000|2022-03-14 23:45:00|2192.01|2190.01|2189.92|2187.92|2192.37|2190.37|2189.07|2187.07|0
1647301800000|2022-03-14 23:50:00|2189.56|2187.56|2189.31|2187.31|2190.05|2188.05|2188.58|2186.58|0
1647302100000|2022-03-14 23:55:00|2189.56|2187.56|2189.07|2187.07|2190.17|2188.17|2188.58|2186.58|0
1647302400000|2022-03-15 00:00:00|2188.82|2186.82|2187.47|2185.47|2190.54|2188.54|2186.86|2184.86|0
1647302700000|2022-03-15 00:05:00|2188.33|2186.33|2189.43|2187.43|2190.54|2188.54|2188.09|2186.09|0
1647303000000|2022-03-15 00:10:00|2189.8|2187.8|2184.66|2182.66|2190.16|2188.16|2183.68|2181.68|0
1647303300000|2022-03-15 00:15:00|2184.41|2182.41|2183.43|2181.43|2184.41|2182.41|2181.84|2179.84|0
1647303600000|2022-03-15 00:20:00|2183.19|2181.19|2185.15|2183.15|2185.26|2183.26|2183.19|2181.19|0
1647303900000|2022-03-15 00:25:00|2185.64|2183.64|2184.9|2182.9|2185.64|2183.64|2183.55|2181.55|0
1647304200000|2022-03-15 00:30:00|2185.14|2183.14|2188.57|2186.57|2188.57|2186.57|2185.02|2183.02|0
1647304500000|2022-03-15 00:35:00|2188.69|2186.69|2188.08|2186.08|2191.76|2189.76|2187.84|2185.84|0
1647304800000|2022-03-15 00:40:00|2187.59|2185.59|2187.35|2185.35|2187.84|2185.84|2186.37|2184.37|0
1647305100000|2022-03-15 00:45:00|2187.1|2185.1|2185.39|2183.39|2190.53|2188.53|2185.39|2183.39|0
1647305400000|2022-03-15 00:50:00|2185.63|2183.63|2185.63|2183.63|2185.88|2183.88|2184.9|2182.9|0
1647305700000|2022-03-15 00:55:00|2185.5|2183.5|2185.63|2183.63|2187.83|2185.83|2183.92|2181.92|0
1647306000000|2022-03-15 01:00:00|2185.87|2183.87|2186.61|2184.61|2187.83|2185.83|2185.14|2183.14|0
1647306300000|2022-03-15 01:05:00|2186.36|2184.36|2183.42|2181.42|2186.48|2184.48|2183.42|2181.42|0
1647306600000|2022-03-15 01:10:00|2183.91|2181.91|2184.16|2182.16|2185.01|2183.01|2183.3|2181.3|0
1647306900000|2022-03-15 01:15:00|2183.91|2181.91|2181.71|2179.71|2184.52|2182.52|2181.71|2179.71|0
1647307200000|2022-03-15 01:20:00|2181.95|2179.95|2187.46|2185.46|2187.46|2185.46|2181.46|2179.46|0
1647307500000|2022-03-15 01:25:00|2187.1|2185.1|2184.4|2182.4|2190.52|2188.52|2183.67|2181.67|0
1647307800000|2022-03-15 01:30:00|2184.65|2182.65|2179.01|2177.01|2185.87|2183.87|2178.77|2176.77|0
1647308100000|2022-03-15 01:35:00|2179.26|2177.26|2180.11|2178.11|2181.46|2179.46|2176.08|2174.08|0
1647308400000|2022-03-15 01:40:00|2179.99|2177.99|2182.44|2180.44|2183.54|2181.54|2179.87|2177.87|0
1647308700000|2022-03-15 01:45:00|2181.95|2179.95|2183.17|2181.17|2184.4|2182.4|2180.97|2178.97|0
1647309000000|2022-03-15 01:50:00|2182.68|2180.68|2178.28|2176.28|2185.62|2183.62|2177.3|2175.3|0
1647309300000|2022-03-15 01:55:00|2178.03|2176.03|2180.23|2178.23|2181.95|2179.95|2175.83|2173.83|0
1647309600000|2022-03-15 02:00:00|2180.35|2178.35|2183.42|2181.42|2184.64|2182.64|2180.23|2178.23|0
1647309900000|2022-03-15 02:05:00|2182.68|2180.68|2185.37|2183.37|2185.62|2183.62|2182.68|2180.68|0
1647310200000|2022-03-15 02:10:00|2185.25|2183.25|2186.72|2184.72|2188.07|2186.07|2184.39|2182.39|0
1647310500000|2022-03-15 02:15:00|2187.09|2185.09|2187.45|2185.45|2190.52|2188.52|2184.88|2182.88|0
1647310800000|2022-03-15 02:20:00|2187.69|2185.69|2187.33|2185.33|2187.94|2185.94|2184.88|2182.88|0
1647311100000|2022-03-15 02:25:00|2187.45|2185.45|2189.78|2187.78|2189.78|2187.78|2185.98|2183.98|0
1647311400000|2022-03-15 02:30:00|2189.9|2187.9|2192.47|2190.47|2193.21|2191.21|2187.69|2185.69|0
1647311700000|2022-03-15 02:35:00|2191.98|2189.98|2195.77|2193.77|2198.11|2196.11|2191.98|2189.98|0
1647312000000|2022-03-15 02:40:00|2195.53|2193.53|2193.45|2191.45|2196.26|2194.26|2193.21|2191.21|0
1647312300000|2022-03-15 02:45:00|2193.21|2191.21|2193.45|2191.45|2196.39|2194.39|2192.83|2190.83|0
1647312600000|2022-03-15 02:50:00|2193.69|2191.69|2192.47|2190.47|2194.06|2192.06|2191.49|2189.49|0
1647312900000|2022-03-15 02:55:00|2192.59|2190.59|2192.34|2190.34|2193.2|2191.2|2190.63|2188.63|0
1647313200000|2022-03-15 03:00:00|2192.22|2190.22|2193.69|2191.69|2195.41|2193.41|2191.49|2189.49|0
1647313500000|2022-03-15 03:05:00|2193.57|2191.57|2191.6|2189.6|2195.77|2193.77|2190.26|2188.26|0
1647313800000|2022-03-15 03:10:00|2191.73|2189.73|2191.49|2189.49|2192.22|2190.22|2190.26|2188.26|0
1647314100000|2022-03-15 03:15:00|2191.73|2189.73|2191|2189|2192.22|2190.22|2190.51|2188.51|0
1647314400000|2022-03-15 03:20:00|2190.75|2188.75|2193.2|2191.2|2193.44|2191.44|2190.51|2188.51|0
1647314700000|2022-03-15 03:25:00|2192.95|2190.95|2190.75|2188.75|2193.2|2191.2|2190.01|2188.01|0
1647315000000|2022-03-15 03:30:00|2191.11|2189.11|2192.22|2190.22|2192.22|2190.22|2190.38|2188.38|0
1647315300000|2022-03-15 03:35:00|2191.85|2189.85|2191.11|2189.11|2192.71|2190.71|2191.11|2189.11|0
1647315600000|2022-03-15 03:40:00|2190.99|2188.99|2189.4|2187.4|2191.73|2189.73|2187.56|2185.56|0
1647315900000|2022-03-15 03:45:00|2189.28|2187.28|2187.56|2185.56|2189.64|2187.64|2187.32|2185.32|0
1647316200000|2022-03-15 03:50:00|2187.81|2185.81|2189.88|2187.88|2190.01|2188.01|2187.44|2185.44|0
1647316500000|2022-03-15 03:55:00|2189.77|2187.77|2190.01|2188.01|2190.99|2188.99|2189.15|2187.15|0
1647316800000|2022-03-15 04:00:00|2190.26|2188.26|2189.52|2187.52|2190.26|2188.26|2188.41|2186.41|0
1647317100000|2022-03-15 04:05:00|2189.39|2187.39|2188.54|2186.54|2189.52|2187.52|2188.54|2186.54|0
1647317400000|2022-03-15 04:10:00|2188.78|2186.78|2189.15|2187.15|2189.52|2187.52|2188.54|2186.54|0
1647317700000|2022-03-15 04:15:00|2189.27|2187.27|2189.52|2187.52|2189.52|2187.52|2188.9|2186.9|0
1647318000000|2022-03-15 04:20:00|2189.27|2187.27|2189.52|2187.52|2189.52|2187.52|2188.65|2186.65|0
1647318300000|2022-03-15 04:25:00|2189.27|2187.27|2187.41|2185.41|2190.99|2188.99|2187.41|2185.41|0
1647318600000|2022-03-15 04:30:00|2187.17|2185.17|2189.86|2187.86|2190.71|2188.71|2187.17|2185.17|0
1647318900000|2022-03-15 04:35:00|2189.98|2187.98|2189.61|2187.61|2190.22|2188.22|2188.26|2186.26|0
1647319200000|2022-03-15 04:40:00|2189.49|2187.49|2190.35|2188.35|2190.59|2188.59|2188.88|2186.88|0
1647319500000|2022-03-15 04:45:00|2190.59|2188.59|2189.86|2187.86|2190.84|2188.84|2189.37|2187.37|0
1647319800000|2022-03-15 04:50:00|2189.73|2187.73|2190.59|2188.59|2190.84|2188.84|2189.61|2187.61|0
1647320100000|2022-03-15 04:55:00|2190.71|2188.71|2190.35|2188.35|2190.84|2188.84|2190.35|2188.35|0
1647320400000|2022-03-15 05:00:00|2190.83|2188.83|2186.43|2184.43|2190.83|2188.83|2186.18|2184.18|0
1647320700000|2022-03-15 05:05:00|2186.54|2184.54|2186.91|2184.91|2188.75|2186.75|2186.18|2184.18|0
1647321000000|2022-03-15 05:10:00|2186.79|2184.79|2186.67|2184.67|2187.52|2185.52|2184.71|2182.71|0
1647321300000|2022-03-15 05:15:00|2186.42|2184.42|2185.93|2183.93|2188.63|2186.63|2185.56|2183.56|0
1647321600000|2022-03-15 05:20:00|2184.71|2182.71|2185.2|2183.2|2185.44|2183.44|2182.5|2180.5|0
1647321900000|2022-03-15 05:25:00|2185.07|2183.07|2184.95|2182.95|2185.2|2183.2|2183.73|2181.73|0
1647322200000|2022-03-15 05:30:00|2185.07|2183.07|2187.16|2185.16|2187.27|2185.27|2183.97|2181.97|0
1647322500000|2022-03-15 05:35:00|2186.91|2184.91|2184.71|2182.71|2188.01|2186.01|2184.46|2182.46|0
1647322800000|2022-03-15 05:40:00|2184.95|2182.95|2184.95|2182.95|2187.27|2185.27|2183.97|2181.97|0
1647323100000|2022-03-15 05:45:00|2184.46|2182.46|2185.68|2183.68|2185.68|2183.68|2182.99|2180.99|0
1647323400000|2022-03-15 05:50:00|2185.44|2183.44|2181.27|2179.27|2185.68|2183.68|2181.03|2179.03|0
1647323700000|2022-03-15 05:55:00|2181.15|2179.15|2182.99|2180.99|2183.48|2181.48|2180.78|2178.78|0
1647324000000|2022-03-15 06:00:00|2182.5|2180.5|2178.94|2176.94|2182.99|2180.99|2178.33|2176.33|0
1647324300000|2022-03-15 06:05:00|2179.56|2177.56|2182.25|2180.25|2182.5|2180.5|2178.33|2176.33|0
1647324600000|2022-03-15 06:10:00|2182.01|2180.01|2183.97|2181.97|2185.68|2183.68|2181.76|2179.76|0
1647324900000|2022-03-15 06:15:00|2183.23|2181.23|2180.78|2178.78|2184.46|2182.46|2180.29|2178.29|0
1647325200000|2022-03-15 06:20:00|2180.54|2178.54|2183.72|2181.72|2184.45|2182.45|2180.54|2178.54|0
1647325500000|2022-03-15 06:25:00|2183.47|2181.47|2182.25|2180.25|2184.21|2182.21|2181.76|2179.76|0
1647325800000|2022-03-15 06:30:00|2182.12|2180.12|2181.76|2179.76|2183.1|2181.1|2180.04|2178.04|0
1647326100000|2022-03-15 06:35:00|2182|2180|2181.9|2179.9|2184.08|2182.08|2181.17|2179.17|0
1647326400000|2022-03-15 06:40:00|2182.02|2180.02|2182.15|2180.15|2183.37|2181.37|2180.19|2178.19|0
1647326700000|2022-03-15 06:45:00|2182.02|2180.02|2177.74|2175.74|2182.15|2180.15|2177.5|2175.5|0
1647327000000|2022-03-15 06:50:00|2177.86|2175.86|2177.61|2175.61|2178.72|2176.72|2175.54|2173.54|0
1647327300000|2022-03-15 06:55:00|2177.98|2175.98|2177.74|2175.74|2178.84|2176.84|2177.01|2175.01|0
1647327600000|2022-03-15 07:00:00|2178.23|2176.23|2168.44|2166.44|2178.35|2176.35|2167.95|2165.95|0
1647327900000|2022-03-15 07:05:00|2168.73|2167.13|2172.15|2170.55|2174.11|2172.51|2168.24|2166.64|0
1647328200000|2022-03-15 07:10:00|2171.78|2170.18|2154.04|2152.44|2172.4|2170.8|2152.82|2151.22|0
1647328500000|2022-03-15 07:15:00|2155.02|2153.42|2160.4|2158.8|2161.14|2159.54|2153.8|2152.2|0
1647328800000|2022-03-15 07:20:00|2160.89|2159.29|2162.36|2160.76|2164.81|2163.21|2158.69|2157.09|0
1647329100000|2022-03-15 07:25:00|2163.58|2161.98|2156.73|2155.13|2163.58|2161.98|2156.73|2155.13|0
1647329400000|2022-03-15 07:30:00|2156.85|2155.25|2156.98|2155.38|2161.25|2159.65|2154.77|2153.17|0
1647329700000|2022-03-15 07:35:00|2156.73|2155.13|2158.56|2156.96|2159.42|2157.82|2155.51|2153.91|0
1647330000000|2022-03-15 07:40:00|2158.44|2156.84|2160.19|2158.27|2161.37|2159.53|2156.85|2155.25|0
1647330300000|2022-03-15 07:45:00|2160.56|2158.64|2159.21|2157.29|2162.15|2160.23|2156.89|2154.97|0
1647330600000|2022-03-15 07:50:00|2159.58|2157.66|2163.95|2162.03|2165.18|2163.26|2159.21|2157.29|0
1647330900000|2022-03-15 07:55:00|2164.57|2162.65|2166.52|2164.6|2167.26|2165.34|2163.83|2161.91|0
1647331200000|2022-03-15 08:00:00|2166.89|2164.97|2166.15|2164.23|2167.75|2165.83|2161.88|2159.96|0
1647331500000|2022-03-15 08:05:00|2166.03|2164.11|2174.18|2172.1|2185.08|2183|2165.91|2163.99|0
1647331800000|2022-03-15 08:10:00|2174.43|2172.35|2170.27|2168.19|2174.43|2172.35|2168.56|2166.48|0
1647332100000|2022-03-15 08:15:00|2169.05|2166.97|2165|2162.92|2169.78|2167.7|2164.52|2162.44|0
1647332400000|2022-03-15 08:20:00|2165.62|2163.54|2162.69|2160.61|2167.58|2165.5|2160.11|2158.03|0
1647332700000|2022-03-15 08:25:00|2162.2|2160.12|2163.29|2161.21|2166.6|2164.52|2161.82|2159.74|0
1647333000000|2022-03-15 08:30:00|2163.42|2161.34|2163.29|2161.21|2163.42|2161.34|2158.53|2156.45|0
1647333300000|2022-03-15 08:35:00|2163.17|2161.09|2160.11|2158.03|2166.11|2164.03|2159.62|2157.54|0
1647333600000|2022-03-15 08:40:00|2159.99|2157.91|2162.44|2160.36|2165.49|2163.41|2159.87|2157.79|0
1647333900000|2022-03-15 08:45:00|2162.56|2160.48|2158.89|2156.81|2162.56|2160.48|2156.81|2154.73|0
1647334200000|2022-03-15 08:50:00|2159.01|2156.93|2157.79|2155.71|2159.01|2156.93|2154.61|2152.53|0
1647334500000|2022-03-15 08:55:00|2158.15|2156.07|2153.64|2151.56|2158.28|2156.2|2151.55|2149.47|0
1647334800000|2022-03-15 09:00:00|2153.15|2151.07|2153.51|2151.43|2155.71|2153.63|2152.04|2149.96|0
1647335100000|2022-03-15 09:05:00|2153.15|2151.07|2149.48|2147.4|2153.15|2151.07|2147.28|2145.2|0
1647335400000|2022-03-15 09:10:00|2149.6|2147.52|2153.63|2151.55|2153.88|2151.8|2147.52|2145.44|0
1647335700000|2022-03-15 09:15:00|2153.51|2151.43|2151.68|2149.6|2154.37|2152.29|2150.45|2148.37|0
1647336000000|2022-03-15 09:20:00|2152.65|2150.57|2159.74|2157.66|2159.74|2157.66|2151.19|2149.11|0
1647336300000|2022-03-15 09:25:00|2159.99|2157.91|2161.21|2159.13|2163.65|2161.57|2159.74|2157.66|0
1647336600000|2022-03-15 09:30:00|2161.45|2159.37|2162.3|2160.22|2166.1|2164.02|2160.96|2158.88|0
1647336900000|2022-03-15 09:35:00|2162.55|2160.47|2163.52|2161.44|2163.65|2161.57|2159.61|2157.53|0
1647337200000|2022-03-15 09:40:00|2163.41|2161.33|2169.52|2167.44|2170.99|2168.91|2162.18|2160.1|0
1647337500000|2022-03-15 09:45:00|2169.15|2167.07|2169.64|2167.56|2173.19|2171.11|2168.41|2166.33|0
1647337800000|2022-03-15 09:50:00|2169.88|2167.8|2162.92|2160.84|2170.61|2168.53|2162.92|2160.84|0
1647338100000|2022-03-15 09:55:00|2163.16|2161.08|2164.25|2162.17|2165.36|2163.28|2160.47|2158.39|0
1647338400000|2022-03-15 10:00:00|2164.87|2162.79|2166.83|2164.75|2168.17|2166.09|2163.77|2161.69|0
1647338700000|2022-03-15 10:05:00|2167.07|2164.99|2166.83|2164.75|2170.12|2168.04|2165.36|2163.28|0
1647339000000|2022-03-15 10:10:00|2167.07|2164.99|2172.81|2170.73|2173.55|2171.47|2166.83|2164.75|0
1647339300000|2022-03-15 10:15:00|2172.69|2170.61|2171.47|2169.39|2173.92|2171.84|2169.88|2167.8|0
1647339600000|2022-03-15 10:20:00|2171.23|2169.15|2172.57|2170.49|2175.01|2172.93|2167.07|2164.99|0
1647339900000|2022-03-15 10:25:00|2172.69|2170.61|2174.16|2172.08|2175.26|2173.18|2172.2|2170.12|0
1647340200000|2022-03-15 10:30:00|2175.14|2173.06|2178.92|2176.84|2179.05|2176.97|2174.16|2172.08|0
1647340500000|2022-03-15 10:35:00|2179.3|2177.22|2179.05|2176.97|2181.01|2178.93|2178.81|2176.73|0
1647340800000|2022-03-15 10:40:00|2178.68|2176.6|2174.89|2172.81|2178.68|2176.6|2174.52|2172.44|0
1647341100000|2022-03-15 10:45:00|2175.25|2173.17|2177.82|2175.74|2177.82|2175.74|2175.01|2172.93|0
1647341400000|2022-03-15 10:50:00|2177.34|2175.26|2185.53|2183.45|2185.65|2183.57|2177.09|2175.01|0
1647341700000|2022-03-15 10:55:00|2185.16|2183.08|2183.23|2181.15|2190.57|2188.49|2183.23|2181.15|0
1647342000000|2022-03-15 11:00:00|2183.72|2181.64|2188.12|2186.04|2188.61|2186.53|2183.72|2181.64|0
1647342300000|2022-03-15 11:05:00|2187.99|2185.91|2192.4|2190.32|2193.01|2190.93|2187.87|2185.79|0
1647342600000|2022-03-15 11:10:00|2192.52|2190.44|2193.64|2191.56|2193.75|2191.67|2190.44|2188.36|0
1647342900000|2022-03-15 11:15:00|2193.34|2191.26|2190.15|2188.07|2195.05|2192.97|2189.78|2187.7|0
1647343200000|2022-03-15 11:20:00|2190.27|2188.19|2184.77|2182.69|2190.4|2188.32|2183.06|2180.98|0
1647343500000|2022-03-15 11:25:00|2185.13|2183.05|2185.38|2183.3|2188.07|2185.99|2183.42|2181.34|0
1647343800000|2022-03-15 11:30:00|2185.26|2183.18|2188.44|2186.36|2188.44|2186.36|2183.66|2181.58|0
1647344100000|2022-03-15 11:35:00|2188.19|2186.11|2187.46|2185.38|2189.42|2187.34|2186.35|2184.27|0
1647344400000|2022-03-15 11:40:00|2187.22|2185.14|2184.1|2182.02|2187.33|2185.25|2183.36|2181.28|0
1647344700000|2022-03-15 11:45:00|2183.36|2181.28|2180.67|2178.59|2184.58|2182.5|2180.67|2178.59|0
1647345000000|2022-03-15 11:50:00|2180.92|2178.84|2182.38|2180.3|2183.36|2181.28|2179.94|2177.86|0
1647345300000|2022-03-15 11:55:00|2182.25|2180.17|2184.94|2182.86|2186.29|2184.21|2182.01|2179.93|0
1647345600000|2022-03-15 12:00:00|2184.34|2182.26|2186.29|2184.21|2187.52|2185.44|2181.76|2179.68|0
1647345900000|2022-03-15 12:05:00|2186.05|2183.97|2183.6|2181.52|2188.01|2185.93|2182.99|2180.91|0
1647346200000|2022-03-15 12:10:00|2183.85|2181.77|2188.98|2186.9|2188.98|2186.9|2183.85|2181.77|0
1647346500000|2022-03-15 12:15:00|2188.74|2186.66|2189.47|2187.39|2190.69|2188.61|2187.51|2185.43|0
1647346800000|2022-03-15 12:20:00|2189.96|2187.88|2193.63|2191.55|2195.83|2193.75|2189.83|2187.75|0
1647347100000|2022-03-15 12:25:00|2193.87|2191.79|2189.96|2187.88|2193.87|2191.79|2189.96|2187.88|0
1647347400000|2022-03-15 12:30:00|2191.05|2188.97|2205.09|2203.01|2210.85|2208.77|2189.83|2187.75|0
1647347700000|2022-03-15 12:35:00|2205.47|2203.39|2205.22|2203.14|2206.69|2204.61|2202.77|2200.69|0
1647348000000|2022-03-15 12:40:00|2205.47|2203.39|2202.1|2200.02|2205.71|2203.63|2201.12|2199.04|0
1647348300000|2022-03-15 12:45:00|2202.34|2200.26|2204.54|2202.46|2204.66|2202.58|2200.25|2198.17|0
1647348600000|2022-03-15 12:50:00|2204.3|2202.22|2201.85|2199.77|2204.3|2202.22|2201.11|2199.03|0
1647348900000|2022-03-15 12:55:00|2201.72|2199.64|2203.32|2201.24|2204.29|2202.21|2201.36|2199.28|0
1647349200000|2022-03-15 13:00:00|2203.07|2200.99|2205.27|2203.19|2205.27|2203.19|2202.09|2200.01|0
1647349500000|2022-03-15 13:05:00|2205.03|2202.95|2204.54|2202.46|2207.23|2205.15|2203.56|2201.48|0
1647349800000|2022-03-15 13:10:00|2204.78|2202.7|2207.96|2205.88|2212.61|2210.53|2204.78|2202.7|0
1647350100000|2022-03-15 13:15:00|2208.7|2206.62|2206.98|2204.9|2209.68|2207.6|2206.49|2204.41|0
1647350400000|2022-03-15 13:20:00|2207.23|2205.15|2204.05|2201.97|2207.72|2205.64|2204.05|2201.97|0
1647350700000|2022-03-15 13:25:00|2205.51|2203.43|2209.92|2207.84|2210.65|2208.57|2201.6|2199.52|0
1647351000000|2022-03-15 13:30:00|2208.69|2206.61|2216.77|2214.69|2224.12|2222.04|2208.69|2206.61|0
1647351300000|2022-03-15 13:35:00|2218.24|2216.16|2211.63|2209.55|2222.65|2220.57|2210.41|2208.33|0
1647351600000|2022-03-15 13:40:00|2212.85|2210.77|2196.46|2194.38|2216.28|2214.2|2196.46|2194.38|0
1647351900000|2022-03-15 13:45:00|2197.31|2195.23|2202.82|2200.74|2204.04|2201.96|2196.33|2194.25|0
1647352200000|2022-03-15 13:50:00|2202.69|2200.61|2205.26|2203.18|2208.2|2206.12|2200.86|2198.78|0
1647352500000|2022-03-15 13:55:00|2204.04|2201.96|2214.68|2212.6|2216.77|2214.69|2204.04|2201.96|0
1647352800000|2022-03-15 14:00:00|2214.32|2212.24|2219.61|2217.53|2221.81|2219.73|2209.08|2207|0
1647353100000|2022-03-15 14:05:00|2219.85|2217.77|2211.29|2209.21|2221.68|2219.6|2210.31|2208.23|0
1647353400000|2022-03-15 14:10:00|2212.26|2210.18|2206.39|2204.31|2214.71|2212.63|2203.21|2201.13|0
1647353700000|2022-03-15 14:15:00|2205.17|2203.09|2213.24|2211.16|2214.47|2212.39|2204.31|2202.23|0
1647354000000|2022-03-15 14:20:00|2214.95|2212.87|2221.56|2219.48|2221.56|2219.48|2214.22|2212.14|0
1647354300000|2022-03-15 14:25:00|2220.83|2218.75|2228.61|2226.53|2228.61|2226.53|2218.33|2216.25|0
1647354600000|2022-03-15 14:30:00|2230.08|2228|2230.93|2228.85|2235.83|2233.75|2227.63|2225.55|0
1647354900000|2022-03-15 14:35:00|2230.81|2228.73|2233.26|2231.18|2236.69|2234.61|2230.57|2228.49|0
1647355200000|2022-03-15 14:40:00|2234|2231.92|2234.11|2232.03|2236.69|2234.61|2230.81|2228.73|0
1647355500000|2022-03-15 14:45:00|2234.49|2232.41|2235.7|2233.62|2239.14|2237.06|2233.51|2231.43|0
1647355800000|2022-03-15 14:50:00|2236.93|2234.85|2231.78|2229.7|2236.93|2234.85|2229.82|2227.74|0
1647356100000|2022-03-15 14:55:00|2232.03|2229.95|2228.75|2226.67|2233.15|2231.07|2226.54|2224.46|0
1647356400000|2022-03-15 15:00:00|2230.46|2228.38|2234.62|2232.54|2234.62|2232.54|2228.99|2226.91|0
1647356700000|2022-03-15 15:05:00|2234.38|2232.3|2234.87|2232.79|2235.85|2233.77|2232.91|2230.83|0
1647357000000|2022-03-15 15:10:00|2235.11|2233.03|2234.62|2232.54|2236.33|2234.25|2231.93|2229.85|0
1647357300000|2022-03-15 15:15:00|2233.89|2231.81|2235.35|2233.27|2236.33|2234.25|2229.97|2227.89|0
1647357600000|2022-03-15 15:20:00|2235.84|2233.76|2233.15|2231.07|2237.31|2235.23|2228.99|2226.91|0
1647357900000|2022-03-15 15:25:00|2232.9|2230.82|2242.86|2240.94|2243.11|2241.19|2232.41|2230.33|0
1647358200000|2022-03-15 15:30:00|2243.35|2241.43|2246.54|2244.62|2246.54|2244.62|2241.39|2239.47|0
1647358500000|2022-03-15 15:35:00|2246.29|2244.37|2248.01|2246.09|2249.23|2247.31|2246.29|2244.37|0
1647358800000|2022-03-15 15:40:00|2247.76|2245.84|2247.46|2245.54|2248.25|2246.33|2244.52|2242.6|0
1647359100000|2022-03-15 15:45:00|2247.95|2246.03|2251.63|2249.71|2251.87|2249.95|2246.73|2244.81|0
1647359400000|2022-03-15 15:50:00|2251.87|2249.95|2243.79|2241.87|2253.83|2251.91|2242.07|2240.15|0
1647359700000|2022-03-15 15:55:00|2243.54|2241.62|2237.66|2235.74|2243.54|2241.62|2230.32|2228.4|0
1647360000000|2022-03-15 16:00:00|2236.69|2234.77|2232.18|2230.26|2237.42|2235.5|2227.78|2225.86|0
1647360300000|2022-03-15 16:05:00|2230.47|2228.55|2242.71|2240.79|2244.42|2242.5|2230.23|2228.31|0
1647360600000|2022-03-15 16:10:00|2242.46|2240.54|2242.95|2241.03|2244.42|2242.5|2240.02|2238.1|0
1647360900000|2022-03-15 16:15:00|2243.07|2241.15|2245.74|2243.82|2246.72|2244.8|2241.73|2239.81|0
1647361200000|2022-03-15 16:20:00|2245.13|2243.21|2250.4|2248.48|2250.4|2248.48|2243.05|2241.13|0
1647361500000|2022-03-15 16:25:00|2250.15|2248.23|2252.52|2250.6|2254.31|2252.39|2249.9|2247.98|0
1647361800000|2022-03-15 16:30:00|2252.03|2250.11|2250.42|2248.5|2253.99|2252.07|2250.17|2248.25|0
1647362100000|2022-03-15 16:35:00|2250.91|2248.99|2254.58|2252.66|2255.31|2253.39|2250.78|2248.86|0
1647362400000|2022-03-15 16:40:00|2254.82|2252.9|2247.72|2245.8|2254.82|2252.9|2247.72|2245.8|0
1647362700000|2022-03-15 16:45:00|2247.97|2246.05|2244.54|2242.62|2250.17|2248.25|2243.8|2241.88|0
1647363000000|2022-03-15 16:50:00|2244.29|2242.37|2240.37|2238.45|2244.78|2242.86|2236.94|2235.02|0
1647363300000|2022-03-15 16:55:00|2240.13|2238.21|2247.23|2245.31|2247.72|2245.8|2240.13|2238.21|0
1647363600000|2022-03-15 17:00:00|2247.72|2245.8|2250.9|2248.98|2252.62|2250.7|2247.23|2245.31|0
1647363900000|2022-03-15 17:05:00|2250.66|2248.74|2245.02|2243.1|2251.15|2249.23|2243.8|2241.88|0
1647364200000|2022-03-15 17:10:00|2244.65|2242.73|2236.94|2235.02|2244.65|2242.73|2236.7|2234.78|0
1647364500000|2022-03-15 17:15:00|2237.19|2235.27|2236.7|2234.78|2240.86|2238.94|2235.72|2233.8|0
1647364800000|2022-03-15 17:20:00|2236.94|2235.02|2241.1|2239.18|2242.33|2240.41|2236.21|2234.29|0
1647365100000|2022-03-15 17:25:00|2240.97|2239.05|2232.53|2230.61|2244.77|2242.85|2232.53|2230.61|0
1647365400000|2022-03-15 17:30:00|2232.65|2230.73|2235.47|2233.55|2237.18|2235.26|2230.2|2228.28|0
1647365700000|2022-03-15 17:35:00|2235.71|2233.79|2234|2232.08|2238.41|2236.49|2233.26|2231.34|0
1647366000000|2022-03-15 17:40:00|2234.49|2232.57|2237.67|2235.75|2240.36|2238.44|2232.53|2230.61|0
1647366300000|2022-03-15 17:45:00|2238.16|2236.24|2236.2|2234.28|2239.87|2237.95|2234.98|2233.06|0
1647366600000|2022-03-15 17:50:00|2236.69|2234.77|2239.14|2237.22|2240.24|2238.32|2236.69|2234.77|0
1647366900000|2022-03-15 17:55:00|2239.38|2237.46|2243.3|2241.38|2245.01|2243.09|2238.89|2236.97|0
1647367200000|2022-03-15 18:00:00|2242.57|2240.65|2234.24|2232.32|2245.5|2243.58|2234.24|2232.32|0
1647367500000|2022-03-15 18:05:00|2234.48|2232.56|2240.85|2238.93|2241.7|2239.78|2233.02|2231.1|0
1647367800000|2022-03-15 18:10:00|2239.87|2237.95|2236.2|2234.28|2241.58|2239.66|2234.24|2232.32|0
1647368100000|2022-03-15 18:15:00|2235.95|2234.03|2227.63|2225.71|2236.44|2234.52|2225.91|2223.99|0
1647368400000|2022-03-15 18:20:00|2227.87|2225.95|2229.83|2227.91|2231.05|2229.13|2225.54|2223.62|0
1647368700000|2022-03-15 18:25:00|2230.56|2228.64|2232.03|2230.11|2233.99|2232.07|2228.85|2226.93|0
1647369000000|2022-03-15 18:30:00|2231.79|2229.87|2238.64|2236.72|2240.11|2238.19|2227.87|2225.95|0
1647369300000|2022-03-15 18:35:00|2238.4|2236.48|2237.66|2235.74|2239.87|2237.95|2234.48|2232.56|0
1647369600000|2022-03-15 18:40:00|2237.91|2235.99|2242.07|2240.15|2243.05|2241.13|2236.93|2235.01|0
1647369900000|2022-03-15 18:45:00|2242.31|2240.39|2249.66|2247.74|2249.66|2247.74|2241.82|2239.9|0
1647370200000|2022-03-15 18:50:00|2250.39|2248.47|2252.35|2250.43|2254.07|2252.15|2250.39|2248.47|0
1647370500000|2022-03-15 18:55:00|2252.6|2250.68|2257.74|2255.82|2258.48|2256.56|2251|2249.08|0
1647370800000|2022-03-15 19:00:00|2256.27|2254.35|2256.76|2254.84|2259.95|2258.03|2254.56|2252.64|0
1647371100000|2022-03-15 19:05:00|2256.52|2254.6|2257.01|2255.09|2259.95|2258.03|2256.27|2254.35|0
1647371400000|2022-03-15 19:10:00|2257.5|2255.58|2258.23|2256.31|2261.91|2259.99|2256.51|2254.59|0
1647371700000|2022-03-15 19:15:00|2258.59|2256.67|2266.56|2264.64|2267.29|2265.37|2258.23|2256.31|0
1647372000000|2022-03-15 19:20:00|2266.8|2264.88|2269.01|2267.09|2270.24|2268.32|2264.11|2262.19|0
1647372300000|2022-03-15 19:25:00|2269.74|2267.82|2268.52|2266.6|2270.73|2268.81|2267.78|2265.86|0
1647372600000|2022-03-15 19:30:00|2268.27|2266.35|2269.74|2267.82|2275.38|2273.46|2268.27|2266.35|0
1647372900000|2022-03-15 19:35:00|2269.25|2267.33|2270.48|2268.56|2270.48|2268.56|2266.8|2264.88|0
1647373200000|2022-03-15 19:40:00|2271.46|2269.54|2268.76|2266.84|2271.7|2269.78|2265.58|2263.66|0
1647373500000|2022-03-15 19:45:00|2270.48|2268.56|2271.41|2269.49|2271.66|2269.74|2264.35|2262.43|0
1647373800000|2022-03-15 19:50:00|2272.76|2270.84|2274.8|2272.88|2278.72|2276.8|2271.17|2269.25|0
1647374100000|2022-03-15 19:55:00|2273.33|2271.41|2271.37|2269.45|2273.82|2271.9|2265.98|2264.06|0
1647374400000|2022-03-15 20:00:00|2271.86|2269.94|2267.93|2266.01|2272.84|2270.92|2267.69|2265.77|0
1647374700000|2022-03-15 20:05:00|2267.56|2265.64|2265.48|2263.56|2269.65|2267.73|2264.5|2262.58|0
1647375000000|2022-03-15 20:10:00|2265.24|2263.32|2264.13|2262.21|2267.93|2266.01|2263.77|2261.85|0
1647375300000|2022-03-15 20:15:00|2264.86|2262.46|2267.44|2265.04|2268.66|2266.26|2264.74|2262.34|0
1647375600000|2022-03-15 20:20:00|2267.31|2264.91|2267.93|2265.53|2268.66|2266.26|2267.19|2264.79|0
1647375900000|2022-03-15 20:25:00|2267.68|2265.28|2266.46|2264.06|2268.17|2265.77|2266.46|2264.06|0
1647376200000|2022-03-15 20:30:00|2266.82|2264.42|2266.7|2264.3|2267.19|2264.79|2265.48|2263.08|0
1647376500000|2022-03-15 20:35:00|2266.94|2264.54|2269.88|2267.48|2269.88|2267.48|2266.45|2264.05|0
1647376800000|2022-03-15 20:40:00|2269.64|2267.24|2269.51|2267.11|2270.37|2267.97|2267.92|2265.52|0
1647377100000|2022-03-15 20:45:00|2269.76|2267.36|2269.64|2267.24|2270.13|2267.73|2268.29|2265.89|0
1647377400000|2022-03-15 20:50:00|2269.26|2266.86|2268.17|2265.77|2269.51|2267.11|2268.04|2265.64|0
1647377700000|2022-03-15 20:55:00|2268.41|2266.01|2266.57|2264.17|2269.15|2266.75|2265.96|2263.56|0
1647378000000|2022-03-15 21:00:00|2266.3|2263.9|2266.87|2264.47|2266.98|2264.58|2265.77|2263.37|0
1647378300000|2022-03-15 21:05:00|2266.72|2264.32|2266.34|2263.94|2266.98|2264.58|2265.8|2263.4|0
1647378600000|2022-03-15 21:10:00|2266.27|2263.87|2266.79|2264.39|2266.79|2264.39|2266.17|2263.77|0
1647378900000|2022-03-15 21:15:00|2267.09|2264.69|2266.12|2263.72|2267.09|2264.69|2266.12|2263.72|0
1647379200000|2022-03-15 21:20:00|2266.27|2263.87|2266.3|2263.9|2266.48|2264.08|2266.02|2263.62|0
1647379500000|2022-03-15 21:25:00|2266.34|2263.94|2267|2264.6|2267.11|2264.71|2266.34|2263.94|0
1647379800000|2022-03-15 21:30:00|2266.97|2264.57|2267|2264.6|2267|2264.6|2266.97|2264.57|0
1647380100000|2022-03-15 21:35:00|2267.04|2264.64|2266.65|2264.25|2267.04|2264.64|2266.65|2264.25|0
1647380400000|2022-03-15 21:40:00|2266.69|2264.29|2266.69|2264.29|2266.69|2264.29|2266.61|2264.21|0
1647380700000|2022-03-15 21:45:00|2266.72|2264.32|2266.72|2264.32|2266.79|2264.39|2266.54|2264.14|0
1647381000000|2022-03-15 21:50:00|2266.65|2264.25|2266.65|2264.25|2266.65|2264.25|2266.65|2264.25|0
1647381300000|2022-03-15 21:55:00|2266.69|2264.29|2266.76|2264.36|2266.76|2264.36|2266.27|2263.87|0
1647381600000|2022-03-15 22:00:00|2266.8|2264.4|2266.07|2263.67|2267.78|2265.38|2265.95|2263.55|0
1647381900000|2022-03-15 22:05:00|2266.2|2263.8|2264.48|2262.08|2266.2|2263.8|2263.75|2261.35|0
1647382200000|2022-03-15 22:10:00|2264.35|2261.95|2265.46|2263.06|2265.46|2263.06|2262.77|2260.37|0
1647382500000|2022-03-15 22:15:00|2265.21|2262.81|2265.95|2263.55|2266.44|2264.04|2265.21|2262.81|0
1647382800000|2022-03-15 22:20:00|2266.19|2263.79|2264.97|2262.57|2266.68|2264.28|2264.72|2262.32|0
1647383100000|2022-03-15 22:25:00|2264.84|2262.44|2264.72|2262.32|2266.19|2263.79|2264.48|2262.08|0
1647383400000|2022-03-15 22:30:00|2265.21|2262.81|2264.23|2261.83|2265.46|2263.06|2264.23|2261.83|0
1647383700000|2022-03-15 22:35:00|2264.48|2262.08|2263.74|2261.34|2264.72|2262.32|2263.5|2261.1|0
1647384000000|2022-03-15 22:40:00|2263.86|2261.46|2263.98|2261.58|2265.21|2262.81|2263.86|2261.46|0
1647384300000|2022-03-15 22:45:00|2264.1|2261.7|2264.72|2262.32|2265.21|2262.81|2263.98|2261.58|0
1647384600000|2022-03-15 22:50:00|2264.59|2262.19|2265.33|2262.93|2265.45|2263.05|2264.47|2262.07|0
1647384900000|2022-03-15 22:55:00|2265.21|2262.81|2264.72|2262.32|2265.33|2262.93|2263.49|2261.09|0
1647385200000|2022-03-15 23:00:00|2265.08|2262.68|2264.1|2261.7|2265.45|2263.05|2264.1|2261.7|0
1647385500000|2022-03-15 23:05:00|2264.23|2261.83|2263.49|2261.09|2264.47|2262.07|2263|2260.6|0
1647385800000|2022-03-15 23:10:00|2263.61|2261.21|2263|2260.6|2263.74|2261.34|2262.76|2260.36|0
1647386100000|2022-03-15 23:15:00|2263.25|2260.85|2264.71|2262.31|2265.45|2263.05|2263.25|2260.85|0
1647386400000|2022-03-15 23:20:00|2264.96|2262.56|2266.43|2264.03|2267.41|2265.01|2264.71|2262.31|0
1647386700000|2022-03-15 23:25:00|2266.3|2263.9|2265.2|2262.8|2266.43|2264.03|2264.1|2261.7|0
1647387000000|2022-03-15 23:30:00|2265.08|2262.68|2264.22|2261.82|2265.08|2262.68|2263|2260.6|0
1647387300000|2022-03-15 23:35:00|2263.98|2261.58|2271.08|2268.68|2273.65|2271.25|2263.36|2260.96|0
1647387600000|2022-03-15 23:40:00|2270.95|2268.55|2271.57|2269.17|2272.31|2269.91|2270.83|2268.43|0
1647387900000|2022-03-15 23:45:00|2271.81|2269.41|2269.61|2267.21|2272.3|2269.9|2269.12|2266.72|0
1647388200000|2022-03-15 23:50:00|2269.48|2267.08|2265.69|2263.29|2269.48|2267.08|2264.95|2262.55|0
1647388500000|2022-03-15 23:55:00|2265.44|2263.04|2265.2|2262.8|2266.67|2264.27|2263.73|2261.33|0
1647388800000|2022-03-16 00:00:00|2264.71|2262.31|2262.99|2260.59|2265.81|2263.41|2262.26|2259.86|0
1647389100000|2022-03-16 00:05:00|2263.24|2260.84|2264.95|2262.55|2265.44|2263.04|2262.5|2260.1|0
1647389400000|2022-03-16 00:10:00|2265.2|2262.8|2263.48|2261.08|2265.93|2263.53|2263.48|2261.08|0
1647389700000|2022-03-16 00:15:00|2263.24|2260.84|2259.81|2257.41|2263.24|2260.84|2258.83|2256.43|0
1647390000000|2022-03-16 00:20:00|2259.32|2256.92|2258.58|2256.18|2260.05|2257.65|2256.62|2254.22|0
1647390300000|2022-03-16 00:25:00|2259.07|2256.67|2259.07|2256.67|2259.8|2257.4|2257.36|2254.96|0
1647390600000|2022-03-16 00:30:00|2259.31|2256.91|2259.8|2257.4|2262.5|2260.1|2259.19|2256.79|0
1647390900000|2022-03-16 00:35:00|2259.68|2257.28|2258.33|2255.93|2259.8|2257.4|2257.84|2255.44|0
1647391200000|2022-03-16 00:40:00|2257.84|2255.44|2258.2|2255.8|2259.56|2257.16|2257.35|2254.95|0
1647391500000|2022-03-16 00:45:00|2258.09|2255.69|2257.22|2254.82|2259.31|2256.91|2257.22|2254.82|0
1647391800000|2022-03-16 00:50:00|2257.6|2255.2|2257.96|2255.56|2259.31|2256.91|2257.11|2254.71|0
1647392100000|2022-03-16 00:55:00|2257.84|2255.44|2259.92|2257.52|2262|2259.6|2257.84|2255.44|0
1647392400000|2022-03-16 01:00:00|2260.04|2257.64|2260.65|2258.25|2261.02|2258.62|2259.06|2256.66|0
1647392700000|2022-03-16 01:05:00|2260.9|2258.5|2259.67|2257.27|2262.25|2259.85|2259.06|2256.66|0
1647393000000|2022-03-16 01:10:00|2259.8|2257.4|2260.4|2258|2260.53|2258.13|2257.84|2255.44|0
1647393300000|2022-03-16 01:15:00|2260.04|2257.64|2261.51|2259.11|2261.76|2259.36|2259.8|2257.4|0
1647393600000|2022-03-16 01:20:00|2261.76|2259.36|2261.63|2259.23|2262|2259.6|2260.29|2257.89|0
1647393900000|2022-03-16 01:25:00|2261.51|2259.11|2260.4|2258|2261.63|2259.23|2259.8|2257.4|0
1647394200000|2022-03-16 01:30:00|2260.53|2258.13|2259.55|2257.15|2261.51|2259.11|2258.93|2256.53|0
1647394500000|2022-03-16 01:35:00|2259.79|2257.39|2259.3|2256.9|2261.38|2258.98|2259.3|2256.9|0
1647394800000|2022-03-16 01:40:00|2259.55|2257.15|2259.3|2256.9|2260.77|2258.37|2259.18|2256.78|0
1647395100000|2022-03-16 01:45:00|2259.55|2257.15|2259.79|2257.39|2260.77|2258.37|2258.81|2256.41|0
1647395400000|2022-03-16 01:50:00|2260.04|2257.64|2261.26|2258.86|2261.75|2259.35|2259.55|2257.15|0
1647395700000|2022-03-16 01:55:00|2261.13|2258.73|2263.71|2261.31|2264.2|2261.8|2260.53|2258.13|0
1647396000000|2022-03-16 02:00:00|2263.95|2261.55|2266.65|2264.25|2267.14|2264.74|2263.46|2261.06|0
1647396300000|2022-03-16 02:05:00|2266.52|2264.12|2266.52|2264.12|2266.65|2264.25|2265.42|2263.02|0
1647396600000|2022-03-16 02:10:00|2266.65|2264.25|2269.19|2266.79|2269.19|2266.79|2266.65|2264.25|0
1647396900000|2022-03-16 02:15:00|2268.82|2266.42|2266.5|2264.1|2269.44|2267.04|2266.25|2263.85|0
1647397200000|2022-03-16 02:20:00|2266.25|2263.85|2265.39|2262.99|2266.5|2264.1|2264.05|2261.65|0
1647397500000|2022-03-16 02:25:00|2265.27|2262.87|2266.99|2264.59|2266.99|2264.59|2264.54|2262.14|0
1647397800000|2022-03-16 02:30:00|2266.74|2264.34|2264.29|2261.89|2267.23|2264.83|2264.05|2261.65|0
1647398100000|2022-03-16 02:35:00|2264.41|2262.01|2266.25|2263.85|2266.99|2264.59|2263.56|2261.16|0
1647398400000|2022-03-16 02:40:00|2266.12|2263.72|2267.23|2264.83|2269.19|2266.79|2265.76|2263.36|0
1647398700000|2022-03-16 02:45:00|2266.98|2264.58|2267.96|2265.56|2268.45|2266.05|2266.74|2264.34|0
1647399000000|2022-03-16 02:50:00|2267.84|2265.44|2265.63|2263.23|2267.96|2265.56|2265.51|2263.11|0
1647399300000|2022-03-16 02:55:00|2265.51|2263.11|2264.04|2261.64|2265.63|2263.23|2263.06|2260.66|0
1647399600000|2022-03-16 03:00:00|2263.8|2261.4|2263.31|2260.91|2265.51|2263.11|2263.06|2260.66|0
1647399900000|2022-03-16 03:05:00|2263.67|2261.27|2260.86|2258.46|2264.04|2261.64|2260.37|2257.97|0
1647400200000|2022-03-16 03:10:00|2260.97|2258.57|2261.59|2259.19|2262.33|2259.93|2260.97|2258.57|0
1647400500000|2022-03-16 03:15:00|2261.46|2259.06|2264.04|2261.64|2264.28|2261.88|2260.61|2258.21|0
1647400800000|2022-03-16 03:20:00|2264.16|2261.76|2265.75|2263.35|2265.75|2263.35|2262.93|2260.53|0
1647401100000|2022-03-16 03:25:00|2265.51|2263.11|2266|2263.6|2268.94|2266.54|2265.26|2262.86|0
1647401400000|2022-03-16 03:30:00|2266.24|2263.84|2263.91|2261.51|2266.24|2263.84|2263.79|2261.39|0
1647401700000|2022-03-16 03:35:00|2263.79|2261.39|2267.58|2265.18|2268.2|2265.8|2263.79|2261.39|0
1647402000000|2022-03-16 03:40:00|2267.47|2265.07|2264.53|2262.13|2267.47|2265.07|2264.28|2261.88|0
1647402300000|2022-03-16 03:45:00|2264.89|2262.49|2265.99|2263.59|2266.73|2264.33|2264.53|2262.13|0
1647402600000|2022-03-16 03:50:00|2266.11|2263.71|2263.3|2260.9|2266.11|2263.71|2263.3|2260.9|0
1647402900000|2022-03-16 03:55:00|2263.79|2261.39|2264.15|2261.75|2266.24|2263.84|2263.79|2261.39|0
1647403200000|2022-03-16 04:00:00|2264.28|2261.88|2265.86|2263.46|2266.24|2263.84|2264.28|2261.88|0
1647403500000|2022-03-16 04:05:00|2265.75|2263.35|2265.75|2263.35|2267.22|2264.82|2265.01|2262.61|0
1647403800000|2022-03-16 04:10:00|2265.86|2263.46|2265.75|2263.35|2266.97|2264.57|2265.62|2263.22|0
1647404100000|2022-03-16 04:15:00|2265.5|2263.1|2264.52|2262.12|2265.75|2263.35|2264.27|2261.87|0
1647404400000|2022-03-16 04:20:00|2264.27|2261.87|2263.54|2261.14|2264.88|2262.48|2263.05|2260.65|0
1647404700000|2022-03-16 04:25:00|2263.66|2261.26|2263.9|2261.5|2264.27|2261.87|2263.29|2260.89|0
1647405000000|2022-03-16 04:30:00|2263.78|2261.38|2263.05|2260.65|2263.78|2261.38|2262.56|2260.16|0
1647405300000|2022-03-16 04:35:00|2262.92|2260.52|2264.76|2262.36|2265.12|2262.72|2262.92|2260.52|0
1647405600000|2022-03-16 04:40:00|2264.63|2262.23|2265.01|2262.61|2265.74|2263.34|2264.52|2262.12|0
1647405900000|2022-03-16 04:45:00|2264.88|2262.48|2268.06|2265.66|2268.06|2265.66|2264.88|2262.48|0
1647406200000|2022-03-16 04:50:00|2267.95|2265.55|2267.7|2265.3|2268.06|2265.66|2266.72|2264.32|0
1647406500000|2022-03-16 04:55:00|2267.33|2264.93|2267.21|2264.81|2268.68|2266.28|2267.21|2264.81|0
1647406800000|2022-03-16 05:00:00|2267.94|2265.54|2268.68|2266.28|2270.51|2268.11|2267.82|2265.42|0
1647407100000|2022-03-16 05:05:00|2268.8|2266.4|2269.41|2267.01|2270.64|2268.24|2268.68|2266.28|0
1647407400000|2022-03-16 05:10:00|2269.66|2267.26|2266.47|2264.07|2269.66|2267.26|2266.34|2263.94|0
1647407700000|2022-03-16 05:15:00|2265.98|2263.58|2270.39|2267.99|2270.64|2268.24|2265.98|2263.58|0
1647408000000|2022-03-16 05:20:00|2270.88|2268.48|2273.45|2271.05|2273.58|2271.18|2270.75|2268.35|0
1647408300000|2022-03-16 05:25:00|2273.58|2271.18|2275.9|2273.5|2276.27|2273.87|2273.58|2271.18|0
1647408600000|2022-03-16 05:30:00|2275.78|2273.38|2277.89|2275.49|2277.89|2275.49|2272.59|2270.19|0
1647408900000|2022-03-16 05:35:00|2278.13|2275.73|2279.6|2277.2|2280.09|2277.69|2276.41|2274.01|0
1647409200000|2022-03-16 05:40:00|2279.72|2277.32|2284.75|2282.35|2284.75|2282.35|2279.35|2276.95|0
1647409500000|2022-03-16 05:45:00|2284.5|2282.1|2289.28|2286.88|2293.33|2290.93|2284.26|2281.86|0
1647409800000|2022-03-16 05:50:00|2288.67|2286.27|2284.25|2281.85|2289.65|2287.25|2283.52|2281.12|0
1647410100000|2022-03-16 05:55:00|2284.5|2282.1|2284.74|2282.34|2284.74|2282.34|2282.05|2279.65|0
1647410400000|2022-03-16 06:00:00|2284.86|2282.46|2285.48|2283.08|2285.48|2283.08|2283.52|2281.12|0
1647410700000|2022-03-16 06:05:00|2285.23|2282.83|2285.72|2283.32|2287.56|2285.16|2283.52|2281.12|0
1647411000000|2022-03-16 06:10:00|2285.6|2283.2|2286.57|2284.17|2287.68|2285.28|2284.99|2282.59|0
1647411300000|2022-03-16 06:15:00|2286.33|2283.93|2290.5|2288.1|2290.62|2288.22|2285.72|2283.32|0
1647411600000|2022-03-16 06:20:00|2290.62|2288.22|2290.38|2287.98|2290.87|2288.47|2288.17|2285.77|0
1647411900000|2022-03-16 06:25:00|2290.5|2288.1|2288.17|2285.77|2290.62|2288.22|2287.55|2285.15|0
1647412200000|2022-03-16 06:30:00|2287.93|2285.53|2290.38|2287.98|2291.85|2289.45|2286.7|2284.3|0
1647412500000|2022-03-16 06:35:00|2290.25|2287.85|2291.36|2288.96|2291.6|2289.2|2288.9|2286.5|0
1647412800000|2022-03-16 06:40:00|2291.23|2288.83|2295.52|2293.12|2296.62|2294.22|2288.66|2286.26|0
1647413100000|2022-03-16 06:45:00|2295.4|2293|2299.03|2296.63|2299.39|2296.99|2295.03|2292.63|0
1647413400000|2022-03-16 06:50:00|2299.27|2296.87|2298.54|2296.14|2299.27|2296.87|2293.39|2290.99|0
1647413700000|2022-03-16 06:55:00|2298.29|2295.89|2299.76|2297.36|2300.01|2297.61|2295.1|2292.7|0
1647414000000|2022-03-16 07:00:00|2300.25|2297.85|2298.04|2295.64|2300.25|2297.85|2297.06|2294.66|0
1647414300000|2022-03-16 07:05:00|2298.05|2296.13|2300.58|2298.66|2301.24|2299.32|2296.82|2294.9|0
1647414600000|2022-03-16 07:10:00|2300.82|2298.9|2304.25|2302.33|2304.25|2302.33|2300.09|2298.17|0
1647414900000|2022-03-16 07:15:00|2304.01|2302.09|2300.09|2298.17|2304.01|2302.09|2300.09|2298.17|0
1647415200000|2022-03-16 07:20:00|2300.2|2298.28|2297.63|2295.71|2301.07|2299.15|2297.39|2295.47|0
1647415500000|2022-03-16 07:25:00|2297.39|2295.47|2299.1|2297.18|2299.59|2297.67|2296.65|2294.73|0
1647415800000|2022-03-16 07:30:00|2298.61|2296.69|2296.28|2294.36|2298.86|2296.94|2294.81|2292.89|0
1647416100000|2022-03-16 07:35:00|2296.41|2294.49|2301.31|2299.39|2302.53|2300.61|2296.16|2294.24|0
1647416400000|2022-03-16 07:40:00|2301.06|2299.14|2296.4|2294.48|2301.06|2299.14|2296.4|2294.48|0
1647416700000|2022-03-16 07:45:00|2296.16|2294.24|2299.95|2298.03|2300.33|2298.41|2295.42|2293.5|0
1647417000000|2022-03-16 07:50:00|2300.08|2298.16|2301.9|2299.98|2303.37|2301.45|2299.34|2297.42|0
1647417300000|2022-03-16 07:55:00|2301.77|2299.85|2303.37|2301.45|2304.1|2302.18|2299.94|2298.02|0
1647417600000|2022-03-16 08:00:00|2302.88|2300.96|2306.06|2304.14|2307.04|2305.12|2300.67|2298.75|0
1647417900000|2022-03-16 08:05:00|2305.57|2303.65|2304.59|2302.67|2305.82|2303.9|2302.01|2300.09|0
1647418200000|2022-03-16 08:10:00|2304.71|2302.79|2302.38|2300.46|2307.78|2305.86|2302.14|2300.22|0
1647418500000|2022-03-16 08:15:00|2302.26|2300.34|2313.17|2311.25|2313.66|2311.74|2302.26|2300.34|0
1647418800000|2022-03-16 08:20:00|2312.68|2310.76|2305.79|2303.87|2312.68|2310.76|2304.57|2302.65|0
1647419100000|2022-03-16 08:25:00|2305.42|2303.5|2309.23|2307.31|2310.46|2308.54|2303.95|2302.03|0
1647419400000|2022-03-16 08:30:00|2309.1|2307.18|2312.66|2310.74|2315.12|2313.2|2305.17|2303.25|0
1647419700000|2022-03-16 08:35:00|2312.17|2310.25|2311.44|2309.52|2315.86|2313.94|2308|2306.08|0
1647420000000|2022-03-16 08:40:00|2311.19|2309.27|2308.74|2306.82|2312.91|2310.99|2308.74|2306.82|0
1647420300000|2022-03-16 08:45:00|2308.24|2306.32|2308.98|2307.06|2310.57|2308.65|2307.38|2305.46|0
1647420600000|2022-03-16 08:50:00|2309.1|2307.18|2308.12|2306.2|2309.47|2307.55|2306.89|2304.97|0
1647420900000|2022-03-16 08:55:00|2308.49|2306.57|2311.43|2309.51|2311.43|2309.51|2308.12|2306.2|0
1647421200000|2022-03-16 09:00:00|2311.68|2309.76|2312.91|2310.99|2313.4|2311.48|2311.31|2309.39|0
1647421500000|2022-03-16 09:05:00|2312.66|2310.74|2313.15|2311.23|2314.13|2312.21|2312.41|2310.49|0
1647421800000|2022-03-16 09:10:00|2314.38|2312.46|2314|2312.08|2315.36|2313.44|2312.41|2310.49|0
1647422100000|2022-03-16 09:15:00|2313.89|2311.97|2314.74|2312.82|2317.81|2315.89|2313.64|2311.72|0
1647422400000|2022-03-16 09:20:00|2314.62|2312.7|2315.23|2313.31|2315.85|2313.93|2313.89|2311.97|0
1647422700000|2022-03-16 09:25:00|2314.87|2312.95|2317.57|2315.65|2318.06|2316.14|2314.62|2312.7|0
1647423000000|2022-03-16 09:30:00|2317.32|2315.4|2318.06|2316.14|2319.29|2317.37|2317.08|2315.16|0
1647423300000|2022-03-16 09:35:00|2318.69|2316.77|2317.43|2315.51|2318.9|2316.98|2317.18|2315.26|0
1647423600000|2022-03-16 09:40:00|2317.18|2315.26|2314.97|2313.05|2317.43|2315.51|2314.97|2313.05|0
1647423900000|2022-03-16 09:45:00|2314.73|2312.81|2314.24|2312.32|2314.97|2313.05|2312.88|2310.96|0
1647424200000|2022-03-16 09:50:00|2314.6|2312.68|2313.5|2311.58|2317.43|2315.51|2313.5|2311.58|0
1647424500000|2022-03-16 09:55:00|2313.25|2311.33|2312.52|2310.6|2314.73|2312.81|2311.29|2309.37|0
1647424800000|2022-03-16 10:00:00|2312.27|2310.35|2314.48|2312.56|2315.33|2313.41|2311.53|2309.61|0
1647425100000|2022-03-16 10:05:00|2314.23|2312.31|2314.23|2312.31|2315.46|2313.54|2313.37|2311.45|0
1647425400000|2022-03-16 10:10:00|2316.93|2315.01|2325.28|2323.36|2327|2325.08|2315.95|2314.03|0
1647425700000|2022-03-16 10:15:00|2325.89|2323.97|2324.54|2322.62|2328.83|2326.91|2322.58|2320.66|0
1647426000000|2022-03-16 10:20:00|2324.41|2322.49|2324.29|2322.37|2325.03|2323.11|2323.8|2321.88|0
1647426300000|2022-03-16 10:25:00|2324.41|2322.49|2321.35|2319.43|2324.41|2322.49|2321.35|2319.43|0
1647426600000|2022-03-16 10:30:00|2322.08|2320.16|2323.56|2321.64|2324.29|2322.37|2321.71|2319.79|0
1647426900000|2022-03-16 10:35:00|2323.67|2321.75|2320.61|2318.69|2324.05|2322.13|2317.42|2315.5|0
1647427200000|2022-03-16 10:40:00|2320.36|2318.44|2324.78|2322.86|2324.78|2322.86|2318.15|2316.23|0
1647427500000|2022-03-16 10:45:00|2325.27|2323.35|2322.82|2320.9|2325.88|2323.96|2320.97|2319.05|0
1647427800000|2022-03-16 10:50:00|2323.31|2321.39|2322.46|2320.54|2323.55|2321.63|2320.86|2318.94|0
1647428100000|2022-03-16 10:55:00|2322.22|2320.3|2322.71|2320.79|2323.2|2321.28|2320.25|2318.33|0
1647428400000|2022-03-16 11:00:00|2321.48|2319.56|2318.78|2316.86|2322.71|2320.79|2318.29|2316.37|0
1647428700000|2022-03-16 11:05:00|2318.29|2316.37|2319.63|2317.71|2320.01|2318.09|2317.8|2315.88|0
1647429000000|2022-03-16 11:10:00|2319.76|2317.84|2319.51|2317.59|2321.23|2319.31|2318.16|2316.24|0
1647429300000|2022-03-16 11:15:00|2319.02|2317.1|2317.18|2315.26|2319.02|2317.1|2315.83|2313.91|0
1647429600000|2022-03-16 11:20:00|2317.3|2315.38|2318.65|2316.73|2319.76|2317.84|2315.83|2313.91|0
1647429900000|2022-03-16 11:25:00|2318.53|2316.61|2319.51|2317.59|2320.74|2318.82|2318.4|2316.48|0
1647430200000|2022-03-16 11:30:00|2319.27|2317.35|2321.59|2319.67|2323.56|2321.64|2319.27|2317.35|0
1647430500000|2022-03-16 11:35:00|2321.72|2319.8|2323.93|2322.01|2325.16|2323.24|2321.23|2319.31|0
1647430800000|2022-03-16 11:40:00|2323.8|2321.88|2322.95|2321.03|2323.93|2322.01|2321.72|2319.8|0
1647431100000|2022-03-16 11:45:00|2322.7|2320.78|2319.75|2317.83|2323.31|2321.39|2319.51|2317.59|0
1647431400000|2022-03-16 11:50:00|2319.51|2317.59|2323.19|2321.27|2324.42|2322.5|2319.51|2317.59|0
1647431700000|2022-03-16 11:55:00|2322.94|2321.02|2324.66|2322.74|2324.66|2322.74|2322.21|2320.29|0
1647432000000|2022-03-16 12:00:00|2325.15|2323.23|2325.4|2323.48|2327.12|2325.2|2324.66|2322.74|0
1647432300000|2022-03-16 12:05:00|2325.15|2323.23|2327.36|2325.44|2327.36|2325.44|2324.42|2322.5|0
1647432600000|2022-03-16 12:10:00|2327.11|2325.19|2324.28|2322.36|2327.36|2325.44|2324.03|2322.11|0
1647432900000|2022-03-16 12:15:00|2324.77|2322.85|2324.03|2322.11|2325.87|2323.95|2323.79|2321.87|0
1647433200000|2022-03-16 12:20:00|2323.54|2321.62|2322.56|2320.64|2324.52|2322.6|2322.07|2320.15|0
1647433500000|2022-03-16 12:25:00|2322.31|2320.39|2322.31|2320.39|2324.03|2322.11|2321.58|2319.66|0
1647433800000|2022-03-16 12:30:00|2322.56|2320.64|2318.38|2316.46|2323.66|2321.74|2318.14|2316.22|0
1647434100000|2022-03-16 12:35:00|2318.14|2316.22|2313.72|2311.8|2318.38|2316.46|2313.47|2311.55|0
1647434400000|2022-03-16 12:40:00|2313.47|2311.55|2314.33|2312.41|2316.29|2314.37|2313.47|2311.55|0
1647434700000|2022-03-16 12:45:00|2314.46|2312.54|2313.45|2311.53|2315.28|2313.36|2311.49|2309.57|0
1647435000000|2022-03-16 12:50:00|2313.21|2311.29|2312.22|2310.3|2314.19|2312.27|2310.26|2308.34|0
1647435300000|2022-03-16 12:55:00|2312.47|2310.55|2311|2309.08|2312.96|2311.04|2309.52|2307.6|0
1647435600000|2022-03-16 13:00:00|2311.24|2309.32|2309.03|2307.11|2311.6|2309.68|2308.3|2306.38|0
1647435900000|2022-03-16 13:05:00|2308.79|2306.87|2308.54|2306.62|2308.79|2306.87|2305.35|2303.43|0
1647436200000|2022-03-16 13:10:00|2308.3|2306.38|2308.05|2306.13|2309.03|2307.11|2307.31|2305.39|0
1647436500000|2022-03-16 13:15:00|2307.31|2305.39|2310.01|2308.09|2310.26|2308.34|2306.33|2304.41|0
1647436800000|2022-03-16 13:20:00|2309.77|2307.85|2314.18|2312.26|2314.18|2312.26|2309.03|2307.11|0
1647437100000|2022-03-16 13:25:00|2313.94|2312.02|2308.29|2306.37|2313.94|2312.02|2307.07|2305.15|0
1647437400000|2022-03-16 13:30:00|2308.78|2306.86|2315.65|2313.73|2315.65|2313.73|2308.78|2306.86|0
1647437700000|2022-03-16 13:35:00|2316.15|2314.23|2327.93|2326.01|2328.42|2326.5|2315.16|2313.24|0
1647438000000|2022-03-16 13:40:00|2327.68|2325.76|2330.63|2328.71|2331.61|2329.69|2327.06|2325.14|0
1647438300000|2022-03-16 13:45:00|2331.12|2329.2|2332.59|2330.67|2336.03|2334.11|2330.87|2328.95|0
1647438600000|2022-03-16 13:50:00|2333.33|2331.41|2327.19|2325.27|2334.31|2332.39|2325.96|2324.04|0
1647438900000|2022-03-16 13:55:00|2326.94|2325.02|2328.42|2326.5|2331.85|2329.93|2326.21|2324.29|0
1647439200000|2022-03-16 14:00:00|2329.4|2327.48|2324|2322.08|2331.85|2329.93|2321.54|2319.62|0
1647439500000|2022-03-16 14:05:00|2324.11|2322.19|2317.98|2316.06|2324.49|2322.57|2317.61|2315.69|0
1647439800000|2022-03-16 14:10:00|2317.37|2315.45|2328.86|2326.94|2331.07|2329.15|2317.12|2315.2|0
1647440100000|2022-03-16 14:15:00|2329.85|2327.93|2347.05|2345.13|2352.21|2350.29|2329.85|2327.93|0
1647440400000|2022-03-16 14:20:00|2346.55|2344.63|2346.84|2344.92|2350.52|2348.6|2346.06|2344.14|0
1647440700000|2022-03-16 14:25:00|2347.08|2345.16|2343.64|2341.72|2349.54|2347.62|2343.64|2341.72|0
1647441000000|2022-03-16 14:30:00|2344.38|2342.46|2348.56|2346.64|2351.75|2349.83|2343.4|2341.48|0
1647441300000|2022-03-16 14:35:00|2348.31|2346.39|2346.46|2344.54|2348.8|2346.88|2339.96|2338.04|0
1647441600000|2022-03-16 14:40:00|2346.84|2344.92|2336.27|2334.35|2348.55|2346.63|2331.12|2329.2|0
1647441900000|2022-03-16 14:45:00|2335.05|2333.13|2337.26|2335.34|2338.48|2336.56|2332.84|2330.92|0
1647442200000|2022-03-16 14:50:00|2336.15|2334.23|2337.01|2335.09|2340.45|2338.53|2334.31|2332.39|0
1647442500000|2022-03-16 14:55:00|2337.5|2335.58|2342.17|2340.25|2342.17|2340.25|2331.85|2329.93|0
1647442800000|2022-03-16 15:00:00|2342.66|2340.74|2342.9|2340.98|2343.64|2341.72|2331.85|2329.93|0
1647443100000|2022-03-16 15:05:00|2342.66|2340.74|2338.23|2336.31|2343.88|2341.96|2336.27|2334.35|0
1647443400000|2022-03-16 15:10:00|2339.46|2337.54|2337.74|2335.82|2340.69|2338.77|2337.25|2335.33|0
1647443700000|2022-03-16 15:15:00|2337.5|2335.58|2337.99|2336.07|2339.22|2337.3|2333.81|2331.89|0
1647444000000|2022-03-16 15:20:00|2338.23|2336.31|2337.99|2336.07|2339.46|2337.54|2334.55|2332.63|0
1647444300000|2022-03-16 15:25:00|2338.23|2336.31|2338.23|2336.31|2339.46|2337.54|2336.76|2334.84|0
1647444600000|2022-03-16 15:30:00|2338.97|2337.05|2339.46|2337.54|2340.93|2339.01|2337.49|2335.57|0
1647444900000|2022-03-16 15:35:00|2339.95|2338.03|2336.02|2334.1|2339.95|2338.03|2332.34|2330.42|0
1647445200000|2022-03-16 15:40:00|2336.27|2334.35|2335.53|2333.61|2336.51|2334.59|2332.09|2330.17|0
1647445500000|2022-03-16 15:45:00|2335.77|2333.85|2337|2335.08|2337|2335.08|2333.32|2331.4|0
1647445800000|2022-03-16 15:50:00|2337.25|2335.33|2338.72|2336.8|2340.19|2338.27|2336.02|2334.1|0
1647446100000|2022-03-16 15:55:00|2338.96|2337.04|2339.7|2337.78|2340.93|2339.01|2336.51|2334.59|0
1647446400000|2022-03-16 16:00:00|2339.95|2338.03|2343.63|2341.71|2345.1|2343.18|2337.74|2335.82|0
1647446700000|2022-03-16 16:05:00|2343.99|2342.07|2340.52|2338.92|2343.99|2342.07|2340.52|2338.76|0
1647447000000|2022-03-16 16:10:00|2340.28|2338.68|2339.29|2337.69|2341.5|2339.9|2338.8|2337.2|0
1647447300000|2022-03-16 16:15:00|2339.9|2338.3|2341.01|2339.41|2341.99|2340.39|2338.8|2337.2|0
1647447600000|2022-03-16 16:20:00|2340.52|2338.92|2339.29|2337.69|2342.36|2340.76|2338.8|2337.2|0
1647447900000|2022-03-16 16:25:00|2338.8|2337.2|2339.29|2337.69|2339.29|2337.69|2334.87|2333.27|0
1647448200000|2022-03-16 16:30:00|2339.54|2337.94|2339.29|2337.69|2340.52|2338.92|2337.69|2336.09|0
1647448500000|2022-03-16 16:35:00|2339.54|2337.94|2333.89|2332.29|2339.78|2338.18|2333.27|2331.67|0
1647448800000|2022-03-16 16:40:00|2333.15|2331.55|2337.82|2336.22|2339.29|2337.69|2331.92|2330.32|0
1647449100000|2022-03-16 16:45:00|2338.06|2336.46|2323.2|2321.6|2338.06|2336.46|2321.85|2320.25|0
1647449400000|2022-03-16 16:50:00|2323.57|2321.97|2325.05|2323.45|2326.64|2325.04|2321.36|2319.76|0
1647449700000|2022-03-16 16:55:00|2324.31|2322.71|2326.03|2324.43|2326.76|2325.16|2322.34|2320.74|0
1647450000000|2022-03-16 17:00:00|2326.52|2324.92|2322.83|2321.23|2328.24|2326.64|2321.85|2320.25|0
1647450300000|2022-03-16 17:05:00|2322.59|2320.99|2314.11|2312.51|2325.04|2323.44|2313.51|2311.91|0
1647450600000|2022-03-16 17:10:00|2314|2312.4|2313.75|2312.15|2314.98|2313.38|2310.07|2308.47|0
1647450900000|2022-03-16 17:15:00|2313.87|2312.27|2314.73|2313.13|2315.71|2314.11|2312.52|2310.92|0
1647451200000|2022-03-16 17:20:00|2315.47|2313.87|2317.19|2315.59|2318.41|2316.81|2311.54|2309.94|0
1647451500000|2022-03-16 17:25:00|2317.43|2315.83|2316.2|2314.6|2317.68|2316.08|2314.11|2312.51|0
1647451800000|2022-03-16 17:30:00|2315.96|2314.36|2320.87|2319.27|2322.58|2320.98|2315.96|2314.36|0
1647452100000|2022-03-16 17:35:00|2320.13|2318.53|2319.64|2318.04|2323.07|2321.47|2318.17|2316.57|0
1647452400000|2022-03-16 17:40:00|2319.39|2317.79|2318.04|2316.44|2320.13|2318.53|2314.48|2312.88|0
1647452700000|2022-03-16 17:45:00|2317.92|2316.32|2319.64|2318.04|2320.13|2318.53|2316.2|2314.6|0
1647453000000|2022-03-16 17:50:00|2319.39|2317.79|2320.74|2319.14|2321.35|2319.75|2316.56|2314.96|0
1647453300000|2022-03-16 17:55:00|2321.11|2319.51|2321.96|2320.36|2324.79|2323.19|2320.13|2318.53|0
1647453600000|2022-03-16 18:00:00|2313.99|2312.39|2300|2298.4|2321.72|2320.12|2299.02|2297.42|0
1647453900000|2022-03-16 18:05:00|2300.12|2298.52|2285.04|2283.44|2303.93|2302.33|2285.04|2283.44|0
1647454200000|2022-03-16 18:10:00|2283.93|2282.33|2275.35|2273.75|2289.7|2288.1|2274.86|2273.26|0
1647454500000|2022-03-16 18:15:00|2275.11|2273.51|2290.82|2289.22|2291.56|2289.96|2273.64|2272.04|0
1647454800000|2022-03-16 18:20:00|2291.8|2290.2|2276.33|2274.73|2292.78|2291.18|2275.35|2273.75|0
1647455100000|2022-03-16 18:25:00|2275.6|2274|2273.02|2271.42|2284.44|2282.84|2271.67|2270.07|0
1647455400000|2022-03-16 18:30:00|2271.3|2269.7|2263.82|2262.22|2271.67|2270.07|2257.44|2255.84|0
1647455700000|2022-03-16 18:35:00|2264.06|2262.46|2285.78|2284.18|2285.78|2284.18|2258.66|2257.06|0
1647456000000|2022-03-16 18:40:00|2285.17|2283.57|2300.02|2298.42|2303.34|2301.74|2283.57|2281.97|0
1647456300000|2022-03-16 18:45:00|2300.15|2298.55|2302.11|2300.51|2309.24|2307.64|2294.99|2293.39|0
1647456600000|2022-03-16 18:50:00|2302.72|2301.12|2310.67|2309.07|2311.78|2310.18|2295.6|2294|0
1647456900000|2022-03-16 18:55:00|2310.92|2309.32|2307.73|2306.13|2322.47|2320.87|2307.24|2305.64|0
1647457200000|2022-03-16 19:00:00|2310.3|2308.7|2315.09|2313.49|2317.31|2315.71|2302.57|2300.97|0
1647457500000|2022-03-16 19:05:00|2315.59|2313.99|2310.18|2308.58|2322.96|2321.36|2304.78|2303.18|0
1647457800000|2022-03-16 19:10:00|2309.44|2307.84|2317.55|2315.95|2318.04|2316.44|2307.48|2305.88|0
1647458100000|2022-03-16 19:15:00|2318.41|2316.81|2329.22|2327.62|2329.34|2327.74|2311.9|2310.3|0
1647458400000|2022-03-16 19:20:00|2329.46|2327.86|2335.73|2334.13|2338.68|2337.08|2328.12|2326.52|0
1647458700000|2022-03-16 19:25:00|2336.34|2334.74|2337.59|2335.99|2341.17|2339.57|2326.18|2324.58|0
1647459000000|2022-03-16 19:30:00|2337.95|2336.35|2331.94|2330.34|2338.08|2336.48|2327.02|2325.42|0
1647459300000|2022-03-16 19:35:00|2331.69|2330.09|2335.62|2334.02|2335.62|2334.02|2328.49|2326.89|0
1647459600000|2022-03-16 19:40:00|2334.64|2333.04|2333.41|2331.81|2336.85|2335.25|2330.71|2329.11|0
1647459900000|2022-03-16 19:45:00|2333.16|2331.56|2345.94|2344.34|2346.19|2344.59|2331.69|2330.09|0
1647460200000|2022-03-16 19:50:00|2347.42|2345.82|2350.04|2348.44|2351.27|2349.67|2343.98|2342.38|0
1647460500000|2022-03-16 19:55:00|2350.29|2348.69|2363.81|2362.21|2363.81|2362.21|2347.34|2345.74|0
1647460800000|2022-03-16 20:00:00|2362.82|2361.22|2358.4|2356.8|2364.05|2362.45|2357.91|2356.31|0
1647461100000|2022-03-16 20:05:00|2358.64|2357.04|2360.36|2358.76|2360.36|2358.76|2358.4|2356.8|0
1647461400000|2022-03-16 20:10:00|2360.12|2358.52|2362.08|2360.48|2366.26|2364.66|2360.12|2358.52|0
1647461700000|2022-03-16 20:15:00|2362.04|2360.04|2369.91|2367.91|2372.12|2370.12|2362.04|2360.04|0
1647462000000|2022-03-16 20:20:00|2370.15|2368.15|2374.33|2372.33|2374.33|2372.33|2369.17|2367.17|0
1647462300000|2022-03-16 20:25:00|2374.2|2372.2|2374.09|2372.09|2374.33|2372.33|2371.75|2369.75|0
1647462600000|2022-03-16 20:30:00|2374.2|2372.2|2375.32|2373.32|2375.56|2373.56|2373.22|2371.22|0
1647462900000|2022-03-16 20:35:00|2375.56|2373.56|2374.94|2372.94|2376.05|2374.05|2374.58|2372.58|0
1647463200000|2022-03-16 20:40:00|2374.82|2372.82|2379.74|2377.74|2380.23|2378.23|2374.82|2372.82|0
1647463500000|2022-03-16 20:45:00|2379.5|2377.5|2375.56|2373.56|2379.74|2377.74|2375.07|2373.07|0
1647463800000|2022-03-16 20:50:00|2375.68|2373.68|2375.18|2373.18|2378.26|2376.26|2374.82|2372.82|0
1647464100000|2022-03-16 20:55:00|2374.82|2372.82|2375.68|2373.68|2376.79|2374.79|2374.69|2372.69|0
1647464400000|2022-03-16 21:00:00|2375.76|2373.76|2374.87|2372.87|2375.8|2373.8|2374.3|2372.3|0
1647464700000|2022-03-16 21:05:00|2374.76|2372.76|2374.34|2372.34|2374.87|2372.87|2373.87|2371.87|0
1647465000000|2022-03-16 21:10:00|2374.12|2372.12|2373.7|2371.7|2374.23|2372.23|2373.4|2371.4|0
1647465300000|2022-03-16 21:15:00|2373.73|2371.73|2372.94|2370.94|2373.73|2371.73|2372.83|2370.83|0
1647465600000|2022-03-16 21:20:00|2373.05|2371.05|2372.54|2370.54|2373.05|2371.05|2372.11|2370.11|0
1647465900000|2022-03-16 21:25:00|2372.72|2370.72|2373.44|2371.44|2373.66|2371.66|2372.4|2370.4|0
1647466200000|2022-03-16 21:30:00|2373.51|2371.51|2373.59|2371.59|2373.72|2371.72|2373.33|2371.33|0
1647466500000|2022-03-16 21:35:00|2373.62|2371.62|2373.55|2371.55|2373.76|2371.76|2373.37|2371.37|0
1647466800000|2022-03-16 21:40:00|2373.61|2371.61|2374.86|2372.86|2374.86|2372.86|2373.61|2371.61|0
1647467100000|2022-03-16 21:45:00|2374.97|2372.97|2373.87|2371.87|2375.23|2373.23|2373.83|2371.83|0
1647467400000|2022-03-16 21:50:00|2374.43|2372.43|2374.29|2372.29|2374.43|2372.43|2373.76|2371.76|0
1647467700000|2022-03-16 21:55:00|2374.62|2372.62|2373.98|2371.98|2374.68|2372.68|2373.98|2371.98|0
1647468000000|2022-03-16 22:00:00|2373.21|2371.21|2370.14|2368.14|2373.45|2371.45|2369.65|2367.65|0
1647468300000|2022-03-16 22:05:00|2370.5|2368.5|2370.38|2368.38|2371.12|2369.12|2368.91|2366.91|0
1647468600000|2022-03-16 22:10:00|2370.14|2368.14|2367.68|2365.68|2370.63|2368.63|2367.68|2365.68|0
1647468900000|2022-03-16 22:15:00|2367.92|2365.92|2367.19|2365.19|2368.42|2366.42|2367.19|2365.19|0
1647469200000|2022-03-16 22:20:00|2366.94|2364.94|2365.46|2363.46|2367.19|2365.19|2364.97|2362.97|0
1647469500000|2022-03-16 22:25:00|2364.97|2362.97|2365.95|2363.95|2365.95|2363.95|2363.74|2361.74|0
1647469800000|2022-03-16 22:30:00|2366.45|2364.45|2364.97|2362.97|2366.45|2364.45|2363.25|2361.25|0
1647470100000|2022-03-16 22:35:00|2364.72|2362.72|2366.2|2364.2|2366.32|2364.32|2364.48|2362.48|0
1647470400000|2022-03-16 22:40:00|2366.07|2364.07|2366.2|2364.2|2367.43|2365.43|2366.07|2364.07|0
1647470700000|2022-03-16 22:45:00|2366.44|2364.44|2366.69|2364.69|2366.94|2364.94|2366.07|2364.07|0
1647471000000|2022-03-16 22:50:00|2366.44|2364.44|2366.69|2364.69|2367.18|2365.18|2365.71|2363.71|0
1647471300000|2022-03-16 22:55:00|2366.56|2364.56|2366.93|2364.93|2367.43|2365.43|2366.2|2364.2|0
1647471600000|2022-03-16 23:00:00|2366.69|2364.69|2366.44|2364.44|2369.88|2367.88|2365.21|2363.21|0
1647471900000|2022-03-16 23:05:00|2366.07|2364.07|2363.98|2361.98|2366.31|2364.31|2363.98|2361.98|0
1647472200000|2022-03-16 23:10:00|2363.85|2361.85|2363.49|2361.49|2364.23|2362.23|2362.51|2360.51|0
1647472500000|2022-03-16 23:15:00|2363.74|2361.74|2364.72|2362.72|2364.96|2362.96|2362.62|2360.62|0
1647472800000|2022-03-16 23:20:00|2364.47|2362.47|2363.98|2361.98|2364.84|2362.84|2363.73|2361.73|0
1647473100000|2022-03-16 23:25:00|2364.23|2362.23|2365.95|2363.95|2366.44|2364.44|2364.23|2362.23|0
1647473400000|2022-03-16 23:30:00|2366.19|2364.19|2366.44|2364.44|2366.93|2364.93|2365.45|2363.45|0
1647473700000|2022-03-16 23:35:00|2366.68|2364.68|2364.47|2362.47|2366.93|2364.93|2364.34|2362.34|0
1647474000000|2022-03-16 23:40:00|2364.34|2362.34|2365.94|2363.94|2366.31|2364.31|2364.34|2362.34|0
1647474300000|2022-03-16 23:45:00|2365.82|2363.82|2367.42|2365.42|2367.67|2365.67|2365.45|2363.45|0
1647474600000|2022-03-16 23:50:00|2367.29|2365.29|2370|2368|2370.86|2368.86|2367.05|2365.05|0
1647474900000|2022-03-16 23:55:00|2370.12|2368.12|2370.37|2368.37|2371.35|2369.35|2368.89|2366.89|0
1647475200000|2022-03-17 00:00:00|2370.12|2368.12|2368.15|2366.15|2371.11|2369.11|2366.19|2364.19|0
1647475500000|2022-03-17 00:05:00|2368.4|2366.4|2369.63|2367.63|2370.12|2368.12|2365.45|2363.45|0
1647475800000|2022-03-17 00:10:00|2369.88|2367.88|2368.65|2366.65|2371.6|2369.6|2368.03|2366.03|0
1647476100000|2022-03-17 00:15:00|2369.5|2367.5|2369.63|2367.63|2370.61|2368.61|2367.42|2365.42|0
1647476400000|2022-03-17 00:20:00|2370.12|2368.12|2369.63|2367.63|2370.73|2368.73|2368.4|2366.4|0
1647476700000|2022-03-17 00:25:00|2369.5|2367.5|2368.89|2366.89|2372.09|2370.09|2368.64|2366.64|0
1647477000000|2022-03-17 00:30:00|2369.87|2367.87|2368.89|2366.89|2371.1|2369.1|2368.64|2366.64|0
1647477300000|2022-03-17 00:35:00|2369.01|2367.01|2369.99|2367.99|2370.61|2368.61|2368.4|2366.4|0
1647477600000|2022-03-17 00:40:00|2369.87|2367.87|2369.13|2367.13|2370.86|2368.86|2368.76|2366.76|0
1647477900000|2022-03-17 00:45:00|2369.25|2367.25|2370.23|2368.23|2370.61|2368.61|2369.13|2367.13|0
1647478200000|2022-03-17 00:50:00|2370.12|2368.12|2370.73|2368.73|2373.07|2371.07|2369.99|2367.99|0
1647478500000|2022-03-17 00:55:00|2371.35|2369.35|2370.85|2368.85|2371.35|2369.35|2370.12|2368.12|0
1647478800000|2022-03-17 01:00:00|2371.1|2369.1|2369.99|2367.99|2371.1|2369.1|2369.13|2367.13|0
1647479100000|2022-03-17 01:05:00|2369.87|2367.87|2367.9|2365.9|2370.48|2368.48|2366.42|2364.42|0
1647479400000|2022-03-17 01:10:00|2368.39|2366.39|2365.8|2363.8|2368.39|2366.39|2365.56|2363.56|0
1647479700000|2022-03-17 01:15:00|2365.69|2363.69|2365.93|2363.93|2367.16|2365.16|2363.96|2361.96|0
1647480000000|2022-03-17 01:20:00|2366.05|2364.05|2364.21|2362.21|2367.41|2365.41|2363.96|2361.96|0
1647480300000|2022-03-17 01:25:00|2363.72|2361.72|2359.05|2357.05|2364.21|2362.21|2359.05|2357.05|0
1647480600000|2022-03-17 01:30:00|2359.29|2357.29|2361.75|2359.75|2362.98|2360.98|2358.55|2356.55|0
1647480900000|2022-03-17 01:35:00|2361.62|2359.62|2354.13|2352.13|2361.75|2359.75|2353.88|2351.88|0
1647481200000|2022-03-17 01:40:00|2353.64|2351.64|2356.34|2354.34|2357.81|2355.81|2353.39|2351.39|0
1647481500000|2022-03-17 01:45:00|2356.46|2354.46|2354.37|2352.37|2357.32|2355.32|2354.37|2352.37|0
1647481800000|2022-03-17 01:50:00|2354.62|2352.62|2349.95|2347.95|2354.74|2352.74|2348.72|2346.72|0
1647482100000|2022-03-17 01:55:00|2350.06|2348.06|2354.12|2352.12|2355.47|2353.47|2349.45|2347.45|0
1647482400000|2022-03-17 02:00:00|2354.24|2352.24|2356.22|2354.22|2356.71|2354.71|2352.65|2350.65|0
1647482700000|2022-03-17 02:05:00|2356.46|2354.46|2355.84|2353.84|2356.71|2354.71|2354.74|2352.74|0
1647483000000|2022-03-17 02:10:00|2356.09|2354.09|2358.43|2356.43|2360.89|2358.89|2355.11|2353.11|0
1647483300000|2022-03-17 02:15:00|2358.67|2356.67|2357.69|2355.69|2359.17|2357.17|2356.22|2354.22|0
1647483600000|2022-03-17 02:20:00|2357.81|2355.81|2360.15|2358.15|2360.51|2358.51|2357.69|2355.69|0
1647483900000|2022-03-17 02:25:00|2360.27|2358.27|2359.04|2357.04|2361.99|2359.99|2357.69|2355.69|0
1647484200000|2022-03-17 02:30:00|2358.79|2356.79|2357.2|2355.2|2359.41|2357.41|2356.95|2354.95|0
1647484500000|2022-03-17 02:35:00|2357.31|2355.31|2356.95|2354.95|2358.05|2356.05|2356.21|2354.21|0
1647484800000|2022-03-17 02:40:00|2356.82|2354.82|2355.47|2353.47|2357.44|2355.44|2354.49|2352.49|0
1647485100000|2022-03-17 02:45:00|2355.59|2353.59|2356.08|2354.08|2356.46|2354.46|2354.49|2352.49|0
1647485400000|2022-03-17 02:50:00|2356.21|2354.21|2358.92|2356.92|2360.39|2358.39|2356.21|2354.21|0
1647485700000|2022-03-17 02:55:00|2358.79|2356.79|2357.07|2355.07|2359.16|2357.16|2355.47|2353.47|0
1647486000000|2022-03-17 03:00:00|2356.95|2354.95|2354.98|2352.98|2356.95|2354.95|2354.61|2352.61|0
1647486300000|2022-03-17 03:05:00|2355.1|2353.1|2353.75|2351.75|2355.72|2353.72|2353.75|2351.75|0
1647486600000|2022-03-17 03:10:00|2354.11|2352.11|2354.11|2352.11|2354.49|2352.49|2352.28|2350.28|0
1647486900000|2022-03-17 03:15:00|2354|2352|2350.8|2348.8|2354.98|2352.98|2350.55|2348.55|0
1647487200000|2022-03-17 03:20:00|2350.67|2348.67|2353.5|2351.5|2353.75|2351.75|2350.31|2348.31|0
1647487500000|2022-03-17 03:25:00|2353.75|2351.75|2355.96|2353.96|2355.96|2353.96|2352.52|2350.52|0
1647487800000|2022-03-17 03:30:00|2356.21|2354.21|2355.83|2353.83|2356.32|2354.32|2354.6|2352.6|0
1647488100000|2022-03-17 03:35:00|2355.96|2353.96|2358.42|2356.42|2358.78|2356.78|2355.47|2353.47|0
1647488400000|2022-03-17 03:40:00|2358.29|2356.29|2355.34|2353.34|2358.29|2356.29|2354.98|2352.98|0
1647488700000|2022-03-17 03:45:00|2355.22|2353.22|2353.75|2351.75|2355.71|2353.71|2353.01|2351.01|0
1647489000000|2022-03-17 03:50:00|2353.5|2351.5|2353.74|2351.74|2354.24|2352.24|2352.63|2350.63|0
1647489300000|2022-03-17 03:55:00|2353.5|2351.5|2355.58|2353.58|2355.58|2353.58|2352.76|2350.76|0
1647489600000|2022-03-17 04:00:00|2355.34|2353.34|2352.89|2350.89|2355.58|2353.58|2351.3|2349.3|0
1647489900000|2022-03-17 04:05:00|2353.02|2351.02|2354.12|2352.12|2354.49|2352.49|2352.77|2350.77|0
1647490200000|2022-03-17 04:10:00|2354.98|2352.98|2354.98|2352.98|2355.47|2353.47|2354.49|2352.49|0
1647490500000|2022-03-17 04:15:00|2354.74|2352.74|2355.97|2353.97|2355.97|2353.97|2354.74|2352.74|0
1647490800000|2022-03-17 04:20:00|2355.84|2353.84|2354.74|2352.74|2356.95|2354.95|2353.51|2351.51|0
1647491100000|2022-03-17 04:25:00|2354.49|2352.49|2354.36|2352.36|2354.49|2352.49|2353.02|2351.02|0
1647491400000|2022-03-17 04:30:00|2354.49|2352.49|2359.4|2357.4|2361|2359|2354|2352|0
1647491700000|2022-03-17 04:35:00|2359.65|2357.65|2357.44|2355.44|2360.01|2358.01|2357.44|2355.44|0
1647492000000|2022-03-17 04:40:00|2357.68|2355.68|2359.65|2357.65|2360.14|2358.14|2357.44|2355.44|0
1647492300000|2022-03-17 04:45:00|2359.89|2357.89|2358.66|2356.66|2359.89|2357.89|2358.66|2356.66|0
1647492600000|2022-03-17 04:50:00|2358.42|2356.42|2360.88|2358.88|2361.37|2359.37|2358.42|2356.42|0
1647492900000|2022-03-17 04:55:00|2361.12|2359.12|2360.01|2358.01|2361.49|2359.49|2360.01|2358.01|0
1647493200000|2022-03-17 05:00:00|2359.89|2357.89|2357.92|2355.92|2360.99|2358.99|2356.94|2354.94|0
1647493500000|2022-03-17 05:05:00|2358.17|2356.17|2357.68|2355.68|2358.66|2356.66|2356.7|2354.7|0
1647493800000|2022-03-17 05:10:00|2357.8|2355.8|2362.84|2360.84|2363.2|2361.2|2357.19|2355.19|0
1647494100000|2022-03-17 05:15:00|2362.59|2360.59|2363.08|2361.08|2363.33|2361.33|2359.89|2357.89|0
1647494400000|2022-03-17 05:20:00|2363.33|2361.33|2359.15|2357.15|2364.07|2362.07|2358.17|2356.17|0
1647494700000|2022-03-17 05:25:00|2359.02|2357.02|2358.04|2356.04|2359.02|2357.02|2356.94|2354.94|0
1647495000000|2022-03-17 05:30:00|2357.8|2355.8|2358.53|2356.53|2359.76|2357.76|2357.3|2355.3|0
1647495300000|2022-03-17 05:35:00|2358.29|2356.29|2359.27|2357.27|2359.51|2357.51|2356.68|2354.68|0
1647495600000|2022-03-17 05:40:00|2359.02|2357.02|2360.74|2358.74|2361.48|2359.48|2357.3|2355.3|0
1647495900000|2022-03-17 05:45:00|2360.5|2358.5|2359.76|2357.76|2360.99|2358.99|2359.02|2357.02|0
1647496200000|2022-03-17 05:50:00|2360|2358|2359.27|2357.27|2361.1|2359.1|2359.02|2357.02|0
1647496500000|2022-03-17 05:55:00|2359.14|2357.14|2359.02|2357.02|2360.25|2358.25|2357.66|2355.66|0
1647496800000|2022-03-17 06:00:00|2359.26|2357.26|2359.26|2357.26|2362.7|2360.7|2357.91|2355.91|0
1647497100000|2022-03-17 06:05:00|2359.14|2357.14|2361.84|2359.84|2361.84|2359.84|2359.14|2357.14|0
1647497400000|2022-03-17 06:10:00|2361.72|2359.72|2359.87|2357.87|2362.46|2360.46|2359.02|2357.02|0
1647497700000|2022-03-17 06:15:00|2360|2358|2360.61|2358.61|2360.85|2358.85|2358.77|2356.77|0
1647498000000|2022-03-17 06:20:00|2360.74|2358.74|2364.42|2362.42|2364.42|2362.42|2359.87|2357.87|0
1647498300000|2022-03-17 06:25:00|2364.05|2362.05|2363.44|2361.44|2364.67|2362.67|2362.21|2360.21|0
1647498600000|2022-03-17 06:30:00|2363.56|2361.56|2363.93|2361.93|2364.42|2362.42|2361.23|2359.23|0
1647498900000|2022-03-17 06:35:00|2363.8|2361.8|2364.66|2362.66|2365.4|2363.4|2363.68|2361.68|0
1647499200000|2022-03-17 06:40:00|2364.78|2362.78|2366.75|2364.75|2368.71|2366.71|2364.66|2362.66|0
1647499500000|2022-03-17 06:45:00|2366.88|2364.88|2367.86|2365.86|2367.86|2365.86|2365.76|2363.76|0
1647499800000|2022-03-17 06:50:00|2367.73|2365.73|2367.86|2365.86|2369.45|2367.45|2367.12|2365.12|0
1647500100000|2022-03-17 06:55:00|2367.98|2365.98|2370.56|2368.56|2372.28|2370.28|2367.73|2365.73|0
1647500400000|2022-03-17 07:00:00|2370.92|2368.92|2371.3|2369.3|2371.54|2369.54|2367.12|2365.12|0
1647500700000|2022-03-17 07:05:00|2371.83|2370.23|2375.26|2373.66|2376.49|2374.89|2371.71|2370.11|0
1647501000000|2022-03-17 07:10:00|2374.77|2373.17|2371.08|2369.48|2374.77|2373.17|2370.96|2369.36|0
1647501300000|2022-03-17 07:15:00|2371.33|2369.73|2364.69|2363.09|2371.82|2370.22|2364.69|2363.09|0
1647501600000|2022-03-17 07:20:00|2364.2|2362.6|2364.44|2362.84|2365.43|2363.83|2363.22|2361.62|0
1647501900000|2022-03-17 07:25:00|2364.56|2362.96|2362.35|2360.75|2364.81|2363.21|2362.23|2360.63|0
1647502200000|2022-03-17 07:30:00|2362.48|2360.88|2357.81|2356.21|2363.71|2362.11|2357.56|2355.96|0
1647502500000|2022-03-17 07:35:00|2357.56|2355.96|2359.04|2357.44|2359.04|2357.44|2355.1|2353.5|0
1647502800000|2022-03-17 07:40:00|2359.28|2357.68|2356.58|2354.98|2359.28|2357.68|2354.61|2353.01|0
1647503100000|2022-03-17 07:45:00|2356.82|2355.22|2361.98|2360.38|2361.98|2360.38|2355.59|2353.99|0
1647503400000|2022-03-17 07:50:00|2361.49|2359.89|2366.16|2364.56|2367.14|2365.54|2361.25|2359.65|0
1647503700000|2022-03-17 07:55:00|2366.65|2365.05|2366.77|2365.17|2368.13|2366.53|2364.44|2362.84|0
1647504000000|2022-03-17 08:00:00|2367.64|2366.04|2369.2|2367.6|2369.2|2367.6|2365.42|2363.82|0
1647504300000|2022-03-17 08:05:00|2368.95|2367.35|2363.3|2361.7|2369.69|2368.09|2360.6|2359|0
1647504600000|2022-03-17 08:10:00|2363.79|2362.19|2362.81|2361.21|2364.4|2362.8|2361.34|2359.74|0
1647504900000|2022-03-17 08:15:00|2363.06|2361.46|2365.02|2363.42|2365.51|2363.91|2361.83|2360.23|0
1647505200000|2022-03-17 08:20:00|2365.76|2364.16|2364.04|2362.44|2366|2364.4|2361.83|2360.23|0
1647505500000|2022-03-17 08:25:00|2364.28|2362.68|2365.87|2364.27|2368.95|2367.35|2364.28|2362.68|0
1647505800000|2022-03-17 08:30:00|2366.12|2364.52|2363.17|2361.57|2368.21|2366.61|2363.05|2361.45|0
1647506100000|2022-03-17 08:35:00|2365.02|2363.42|2361.7|2360.1|2365.02|2363.42|2360.84|2359.24|0
1647506400000|2022-03-17 08:40:00|2361.58|2359.98|2361.09|2359.49|2363.05|2361.45|2358.38|2356.78|0
1647506700000|2022-03-17 08:45:00|2361.2|2359.6|2361.33|2359.73|2365.13|2363.53|2361.2|2359.6|0
1647507000000|2022-03-17 08:50:00|2361.09|2359.49|2358.14|2356.54|2362.68|2361.08|2357.52|2355.92|0
1647507300000|2022-03-17 08:55:00|2357.89|2356.29|2359.12|2357.52|2360.59|2358.99|2355.06|2353.46|0
1647507600000|2022-03-17 09:00:00|2359.36|2357.76|2359.61|2358.01|2362.07|2360.47|2359.36|2357.76|0
1647507900000|2022-03-17 09:05:00|2359.36|2357.76|2357.76|2356.16|2359.73|2358.13|2356.29|2354.69|0
1647508200000|2022-03-17 09:10:00|2357.64|2356.04|2356.41|2354.81|2358.62|2357.02|2354.94|2353.34|0
1647508500000|2022-03-17 09:15:00|2356.53|2354.93|2354.94|2353.34|2358.62|2357.02|2354.45|2352.85|0
1647508800000|2022-03-17 09:20:00|2354.45|2352.85|2356.9|2355.3|2357.64|2356.04|2352.97|2351.37|0
1647509100000|2022-03-17 09:25:00|2356.66|2355.06|2358.87|2357.27|2359.61|2358.01|2356.04|2354.44|0
1647509400000|2022-03-17 09:30:00|2358.99|2357.39|2354.45|2352.85|2358.99|2357.39|2354.45|2352.85|0
1647509700000|2022-03-17 09:35:00|2354.2|2352.6|2352.23|2350.63|2354.2|2352.6|2350.39|2348.79|0
1647510000000|2022-03-17 09:40:00|2352.48|2350.88|2352.11|2350.51|2353.95|2352.35|2351.01|2349.41|0
1647510300000|2022-03-17 09:45:00|2352.48|2350.88|2351.74|2350.14|2353.46|2351.86|2351.25|2349.65|0
1647510600000|2022-03-17 09:50:00|2351.86|2350.26|2353.46|2351.86|2354.44|2352.84|2350.76|2349.16|0
1647510900000|2022-03-17 09:55:00|2353.71|2352.11|2356.16|2354.56|2356.65|2355.05|2353.71|2352.11|0
1647511200000|2022-03-17 10:00:00|2355.67|2354.07|2341.64|2340.04|2355.67|2354.07|2338.57|2336.97|0
1647511500000|2022-03-17 10:05:00|2341.15|2339.55|2336.98|2335.38|2341.52|2339.92|2334.52|2332.92|0
1647511800000|2022-03-17 10:10:00|2336.36|2334.76|2339.92|2338.32|2341.64|2340.04|2335.26|2333.66|0
1647512100000|2022-03-17 10:15:00|2340.17|2338.57|2343.97|2342.37|2344.84|2343.24|2337.96|2336.36|0
1647512400000|2022-03-17 10:20:00|2343.85|2342.25|2346.8|2345.2|2348.03|2346.43|2342.13|2340.53|0
1647512700000|2022-03-17 10:25:00|2347.54|2345.94|2346.31|2344.71|2347.79|2346.19|2343.97|2342.37|0
1647513000000|2022-03-17 10:30:00|2346.43|2344.83|2349.5|2347.9|2350.49|2348.89|2345.57|2343.97|0
1647513300000|2022-03-17 10:35:00|2349.13|2347.53|2348.52|2346.92|2349.5|2347.9|2344.59|2342.99|0
1647513600000|2022-03-17 10:40:00|2348.15|2346.55|2349.13|2347.53|2349.26|2347.66|2345.82|2344.22|0
1647513900000|2022-03-17 10:45:00|2349.01|2347.41|2350.48|2348.88|2350.48|2348.88|2346.8|2345.2|0
1647514200000|2022-03-17 10:50:00|2350.98|2349.38|2349.5|2347.9|2350.98|2349.38|2347.78|2346.18|0
1647514500000|2022-03-17 10:55:00|2349.75|2348.15|2353.68|2352.08|2353.92|2352.32|2348.52|2346.92|0
1647514800000|2022-03-17 11:00:00|2353.92|2352.32|2356.14|2354.54|2356.38|2354.78|2351.71|2350.11|0
1647515100000|2022-03-17 11:05:00|2356.38|2354.78|2356.38|2354.78|2358.1|2356.5|2354.91|2353.31|0
1647515400000|2022-03-17 11:10:00|2356.63|2355.03|2355.4|2353.8|2356.63|2355.03|2354.41|2352.81|0
1647515700000|2022-03-17 11:15:00|2355.51|2353.91|2352.68|2351.08|2356.63|2355.03|2352.68|2351.08|0
1647516000000|2022-03-17 11:20:00|2352.81|2351.21|2351.09|2349.49|2353.3|2351.7|2349.61|2348.01|0
1647516300000|2022-03-17 11:25:00|2350.96|2349.36|2349.86|2348.26|2351.58|2349.98|2347.65|2346.05|0
1647516600000|2022-03-17 11:30:00|2349.73|2348.13|2349.86|2348.26|2351.7|2350.1|2348.88|2347.28|0
1647516900000|2022-03-17 11:35:00|2349.73|2348.13|2346.17|2344.57|2350.6|2349|2346.17|2344.57|0
1647517200000|2022-03-17 11:40:00|2346.42|2344.82|2345.43|2343.83|2347.65|2346.05|2344.2|2342.6|0
1647517500000|2022-03-17 11:45:00|2345.31|2343.71|2346.17|2344.57|2348.14|2346.54|2344.45|2342.85|0
1647517800000|2022-03-17 11:50:00|2346.42|2344.82|2348.87|2347.27|2349.36|2347.76|2345.68|2344.08|0
1647518100000|2022-03-17 11:55:00|2348.63|2347.03|2349.97|2348.37|2352.31|2350.71|2348.13|2346.53|0
1647518400000|2022-03-17 12:00:00|2349.61|2348.01|2354.28|2352.68|2357.1|2355.5|2347.27|2345.67|0
1647518700000|2022-03-17 12:05:00|2354.52|2352.92|2353.54|2351.94|2357.23|2355.63|2352.43|2350.83|0
1647519000000|2022-03-17 12:10:00|2353.05|2351.45|2350.84|2349.24|2353.05|2351.45|2349.85|2348.25|0
1647519300000|2022-03-17 12:15:00|2350.59|2348.99|2347.64|2346.04|2351.33|2349.73|2347.15|2345.55|0
1647519600000|2022-03-17 12:20:00|2347.39|2345.79|2345.92|2344.32|2347.89|2346.29|2345.67|2344.07|0
1647519900000|2022-03-17 12:25:00|2346.04|2344.44|2346.77|2345.17|2347.88|2346.28|2346.04|2344.44|0
1647520200000|2022-03-17 12:30:00|2347.26|2345.66|2346.77|2345.17|2350.71|2349.11|2345.92|2344.32|0
1647520500000|2022-03-17 12:35:00|2347.64|2346.04|2346.9|2345.3|2348.62|2347.02|2346.9|2345.3|0
1647520800000|2022-03-17 12:40:00|2347.15|2345.55|2342.72|2341.12|2348.49|2346.89|2341.98|2340.38|0
1647521100000|2022-03-17 12:45:00|2342.97|2341.37|2345.79|2344.19|2346.65|2345.05|2342.97|2341.37|0
1647521400000|2022-03-17 12:50:00|2345.67|2344.07|2343.46|2341.86|2345.67|2344.07|2341.25|2339.65|0
1647521700000|2022-03-17 12:55:00|2343.21|2341.61|2344.44|2342.84|2344.8|2343.2|2339.28|2337.68|0
1647522000000|2022-03-17 13:00:00|2344.56|2342.96|2341.98|2340.38|2344.93|2343.33|2341.98|2340.38|0
1647522300000|2022-03-17 13:05:00|2341.85|2340.25|2343.45|2341.85|2344.19|2342.59|2341.74|2340.14|0
1647522600000|2022-03-17 13:10:00|2343.21|2341.61|2343.95|2342.35|2344.19|2342.59|2341.73|2340.13|0
1647522900000|2022-03-17 13:15:00|2343.7|2342.1|2343.57|2341.97|2345.17|2343.57|2343.21|2341.61|0
1647523200000|2022-03-17 13:20:00|2343.45|2341.85|2344.44|2342.84|2344.68|2343.08|2343.21|2341.61|0
1647523500000|2022-03-17 13:25:00|2344.68|2343.08|2342.83|2341.23|2345.42|2343.82|2342.83|2341.23|0
1647523800000|2022-03-17 13:30:00|2344.19|2342.59|2348.37|2346.77|2349.84|2348.24|2340.01|2338.41|0
1647524100000|2022-03-17 13:35:00|2348.61|2347.01|2350.58|2348.98|2350.82|2349.22|2340.75|2339.15|0
1647524400000|2022-03-17 13:40:00|2351.07|2349.47|2352.05|2350.45|2352.3|2350.7|2346.89|2345.29|0
1647524700000|2022-03-17 13:45:00|2351.81|2350.21|2355.25|2353.65|2362.87|2361.27|2351.81|2350.21|0
1647525000000|2022-03-17 13:50:00|2354.26|2352.66|2355.98|2354.38|2360.41|2358.81|2353.77|2352.17|0
1647525300000|2022-03-17 13:55:00|2357.21|2355.61|2369.51|2367.91|2369.51|2367.91|2355.74|2354.14|0
1647525600000|2022-03-17 14:00:00|2369.01|2367.41|2371.47|2369.87|2372.21|2370.61|2366.31|2364.71|0
1647525900000|2022-03-17 14:05:00|2371.96|2370.36|2375.92|2374.32|2376.3|2374.7|2370.49|2368.89|0
1647526200000|2022-03-17 14:10:00|2375.18|2373.58|2369.77|2368.17|2376.17|2374.57|2368.79|2367.19|0
1647526500000|2022-03-17 14:15:00|2370.51|2368.91|2368.29|2366.69|2372.23|2370.63|2367.32|2365.72|0
1647526800000|2022-03-17 14:20:00|2367.8|2366.2|2373.45|2371.85|2374.19|2372.59|2367.55|2365.95|0
1647527100000|2022-03-17 14:25:00|2373.2|2371.6|2371.24|2369.64|2374.19|2372.59|2370.5|2368.9|0
1647527400000|2022-03-17 14:30:00|2371.97|2370.37|2366.81|2365.21|2372.71|2371.11|2362.88|2361.28|0
1647527700000|2022-03-17 14:35:00|2367.3|2365.7|2365.83|2364.23|2367.67|2366.07|2361.4|2359.8|0
1647528000000|2022-03-17 14:40:00|2366.81|2365.21|2362.14|2360.54|2367.3|2365.7|2359.19|2357.59|0
1647528300000|2022-03-17 14:45:00|2361.89|2360.29|2355.75|2354.15|2364.35|2362.75|2350.1|2348.5|0
1647528600000|2022-03-17 14:50:00|2356.49|2354.89|2349.11|2347.51|2357.09|2355.49|2347.88|2346.28|0
1647528900000|2022-03-17 14:55:00|2349.36|2347.76|2355.01|2353.41|2356.24|2354.64|2349.36|2347.76|0
1647529200000|2022-03-17 15:00:00|2354.76|2353.16|2353.55|2351.95|2356.98|2355.38|2351.08|2349.48|0
1647529500000|2022-03-17 15:05:00|2352.84|2351.24|2360.95|2359.35|2362.06|2360.46|2351.36|2349.76|0
1647529800000|2022-03-17 15:10:00|2360.09|2358.49|2353.63|2352.03|2361.44|2359.84|2353.63|2352.03|0
1647530100000|2022-03-17 15:15:00|2353.75|2352.15|2360.76|2359.16|2361.13|2359.53|2353.75|2352.15|0
1647530400000|2022-03-17 15:20:00|2359.53|2357.93|2365.19|2363.59|2365.31|2363.71|2358.67|2357.07|0
1647530700000|2022-03-17 15:25:00|2364.94|2363.34|2362.73|2361.13|2365.68|2364.08|2360.76|2359.16|0
1647531000000|2022-03-17 15:30:00|2362.48|2360.88|2365.19|2363.59|2366.66|2365.06|2360.02|2358.42|0
1647531300000|2022-03-17 15:35:00|2365.68|2364.08|2368.88|2367.28|2369.12|2367.52|2363.22|2361.62|0
1647531600000|2022-03-17 15:40:00|2369.37|2367.77|2368.91|2367.31|2371.45|2369.85|2367.93|2366.33|0
1647531900000|2022-03-17 15:45:00|2369.28|2367.68|2360.06|2358.46|2369.28|2367.68|2359.81|2358.21|0
1647532200000|2022-03-17 15:50:00|2359.57|2357.97|2368.66|2367.06|2369.65|2368.05|2358.83|2357.23|0
1647532500000|2022-03-17 15:55:00|2368.91|2367.31|2368.78|2367.18|2371.62|2370.02|2367.43|2365.83|0
1647532800000|2022-03-17 16:00:00|2369.65|2368.05|2369.16|2367.56|2370.14|2368.54|2365.47|2363.87|0
1647533100000|2022-03-17 16:05:00|2369.03|2367.43|2372.84|2371.24|2373.7|2372.1|2368.91|2367.31|0
1647533400000|2022-03-17 16:10:00|2373.09|2371.49|2371.61|2370.01|2373.34|2371.74|2369.65|2368.05|0
1647533700000|2022-03-17 16:15:00|2371.86|2370.26|2373.45|2371.85|2373.45|2371.85|2367.92|2366.32|0
1647534000000|2022-03-17 16:20:00|2373.33|2371.73|2381.45|2379.85|2382.44|2380.84|2373.33|2371.73|0
1647534300000|2022-03-17 16:25:00|2381.7|2380.1|2382.68|2381.08|2382.93|2381.33|2379.97|2378.37|0
1647534600000|2022-03-17 16:30:00|2382.06|2380.46|2382.43|2380.83|2384.03|2382.43|2379.85|2378.25|0
1647534900000|2022-03-17 16:35:00|2381.57|2379.97|2383.29|2381.69|2383.42|2381.82|2381.57|2379.97|0
1647535200000|2022-03-17 16:40:00|2383.42|2381.82|2382.3|2380.7|2383.42|2381.82|2379.48|2377.88|0
1647535500000|2022-03-17 16:45:00|2382.92|2381.32|2380.71|2379.11|2383.91|2382.31|2379.48|2377.88|0
1647535800000|2022-03-17 16:50:00|2381.2|2379.6|2383.42|2381.82|2384.15|2382.55|2380.96|2379.36|0
1647536100000|2022-03-17 16:55:00|2383.29|2381.69|2384.89|2383.29|2386.12|2384.52|2382.43|2380.83|0
1647536400000|2022-03-17 17:00:00|2384.76|2383.16|2384.15|2382.55|2385.14|2383.54|2380.22|2378.62|0
1647536700000|2022-03-17 17:05:00|2384.64|2383.04|2382.43|2380.83|2385.87|2384.27|2381.81|2380.21|0
1647537000000|2022-03-17 17:10:00|2382.18|2380.58|2378.98|2377.38|2384.15|2382.55|2378|2376.4|0
1647537300000|2022-03-17 17:15:00|2379.48|2377.88|2383.17|2381.57|2383.41|2381.81|2377.26|2375.66|0
1647537600000|2022-03-17 17:20:00|2383.41|2381.81|2386.86|2385.26|2387.35|2385.75|2382.43|2380.83|0
1647537900000|2022-03-17 17:25:00|2387.22|2385.62|2393.75|2392.15|2393.99|2392.39|2386.37|2384.77|0
1647538200000|2022-03-17 17:30:00|2393.99|2392.39|2393.87|2392.27|2394.98|2393.38|2392.52|2390.92|0
1647538500000|2022-03-17 17:35:00|2393.75|2392.15|2394.24|2392.64|2394.73|2393.13|2392.52|2390.92|0
1647538800000|2022-03-17 17:40:00|2393.99|2392.39|2399.77|2398.17|2401.13|2399.53|2393.99|2392.39|0
1647539100000|2022-03-17 17:45:00|2400.15|2398.55|2401.39|2399.79|2401.63|2400.03|2399.16|2397.56|0
1647539400000|2022-03-17 17:50:00|2401.63|2400.03|2402.86|2401.26|2405.08|2403.48|2400.89|2399.29|0
1647539700000|2022-03-17 17:55:00|2403.36|2401.76|2401.5|2399.9|2404.59|2402.99|2401.26|2399.66|0
1647540000000|2022-03-17 18:00:00|2401.26|2399.66|2399.53|2397.93|2401.75|2400.15|2397.07|2395.47|0
1647540300000|2022-03-17 18:05:00|2399.78|2398.18|2401.01|2399.41|2403.59|2401.99|2399.04|2397.44|0
1647540600000|2022-03-17 18:10:00|2400.76|2399.16|2396.82|2395.22|2401.5|2399.9|2394.85|2393.25|0
1647540900000|2022-03-17 18:15:00|2397.07|2395.47|2396.82|2395.22|2398.05|2396.45|2396.33|2394.73|0
1647541200000|2022-03-17 18:20:00|2397.07|2395.47|2393.87|2392.27|2398.55|2396.95|2393.62|2392.02|0
1647541500000|2022-03-17 18:25:00|2393.38|2391.78|2389.68|2388.08|2396.08|2394.48|2389.68|2388.08|0
1647541800000|2022-03-17 18:30:00|2390.17|2388.57|2396.33|2394.73|2396.82|2395.22|2390.17|2388.57|0
1647542100000|2022-03-17 18:35:00|2395.59|2393.99|2394.6|2393|2397.56|2395.96|2393.37|2391.77|0
1647542400000|2022-03-17 18:40:00|2394.36|2392.76|2397.56|2395.96|2397.8|2396.2|2392.63|2391.03|0
1647542700000|2022-03-17 18:45:00|2397.31|2395.71|2400.02|2398.42|2400.27|2398.67|2395.34|2393.74|0
1647543000000|2022-03-17 18:50:00|2400.51|2398.91|2398.05|2396.45|2401|2399.4|2397.31|2395.71|0
1647543300000|2022-03-17 18:55:00|2398.3|2396.7|2400.51|2398.91|2402.23|2400.63|2395.59|2393.99|0
1647543600000|2022-03-17 19:00:00|2400.26|2398.66|2404.45|2402.85|2404.45|2402.85|2399.03|2397.43|0
1647543900000|2022-03-17 19:05:00|2403.96|2402.36|2397.55|2395.95|2404.45|2402.85|2396.57|2394.97|0
1647544200000|2022-03-17 19:10:00|2397.8|2396.2|2391.89|2390.29|2398.29|2396.69|2387.95|2386.35|0
1647544500000|2022-03-17 19:15:00|2392.14|2390.54|2396.81|2395.21|2397.55|2395.95|2390.17|2388.57|0
1647544800000|2022-03-17 19:20:00|2397.06|2395.46|2392.88|2391.28|2397.31|2395.71|2391.89|2390.29|0
1647545100000|2022-03-17 19:25:00|2393.61|2392.01|2398.41|2396.81|2399.03|2397.43|2393.61|2392.01|0
1647545400000|2022-03-17 19:30:00|2398.54|2396.94|2397.8|2396.2|2399.52|2397.92|2395.7|2394.1|0
1647545700000|2022-03-17 19:35:00|2397.67|2396.07|2399.27|2397.67|2400.51|2398.91|2397.06|2395.46|0
1647546000000|2022-03-17 19:40:00|2399.77|2398.17|2409.12|2407.52|2409.37|2407.77|2399.77|2398.17|0
1647546300000|2022-03-17 19:45:00|2407.65|2406.05|2410.11|2408.51|2411.83|2410.23|2407.4|2405.8|0
1647546600000|2022-03-17 19:50:00|2407.4|2405.8|2407.32|2405.72|2409.37|2407.77|2402.52|2400.92|0
1647546900000|2022-03-17 19:55:00|2406.83|2405.23|2413.96|2412.36|2414.7|2413.1|2405.11|2403.51|0
1647547200000|2022-03-17 20:00:00|2417.66|2416.06|2413.47|2411.87|2418.4|2416.8|2413.47|2411.87|0
1647547500000|2022-03-17 20:05:00|2413.72|2412.12|2408.67|2407.07|2413.72|2412.12|2408.3|2406.7|0
1647547800000|2022-03-17 20:10:00|2408.8|2407.2|2408.06|2406.46|2409.78|2408.18|2406.83|2405.23|0
1647548100000|2022-03-17 20:15:00|2408.01|2406.01|2408.5|2406.5|2409.24|2407.24|2407.27|2405.27|0
1647548400000|2022-03-17 20:20:00|2408.75|2406.75|2408.5|2406.5|2408.75|2406.75|2407.52|2405.52|0
1647548700000|2022-03-17 20:25:00|2408.75|2406.75|2402.71|2400.71|2408.75|2406.75|2395.82|2393.82|0
1647549000000|2022-03-17 20:30:00|2403.33|2401.33|2400.87|2398.87|2403.82|2401.82|2400.13|2398.13|0
1647549300000|2022-03-17 20:35:00|2400.99|2398.99|2397.05|2395.05|2402.1|2400.1|2395.82|2393.82|0
1647549600000|2022-03-17 20:40:00|2396.93|2394.93|2395.95|2393.95|2398.16|2396.16|2393.74|2391.74|0
1647549900000|2022-03-17 20:45:00|2397.43|2395.43|2397.05|2395.05|2399.89|2397.89|2396.81|2394.81|0
1647550200000|2022-03-17 20:50:00|2396.69|2394.69|2397.42|2395.42|2397.79|2395.79|2394.96|2392.96|0
1647550500000|2022-03-17 20:55:00|2397.67|2395.67|2397.24|2395.24|2397.67|2395.67|2395.95|2393.95|0
1647550800000|2022-03-17 21:00:00|2397.88|2395.88|2397.66|2395.66|2397.88|2395.88|2397.2|2395.2|0
1647551100000|2022-03-17 21:05:00|2397.63|2395.63|2398.45|2396.45|2398.66|2396.66|2397.56|2395.56|0
1647551400000|2022-03-17 21:10:00|2398.27|2396.27|2398.55|2396.55|2398.62|2396.62|2398.19|2396.19|0
1647551700000|2022-03-17 21:15:00|2398.45|2396.45|2398.73|2396.73|2398.73|2396.73|2398.3|2396.3|0
1647552000000|2022-03-17 21:20:00|2398.69|2396.69|2398.08|2396.08|2398.73|2396.73|2397.8|2395.8|0
1647552300000|2022-03-17 21:25:00|2398.01|2396.01|2398.05|2396.05|2398.3|2396.3|2397.76|2395.76|0
1647552600000|2022-03-17 21:30:00|2398.16|2396.16|2398.12|2396.12|2398.62|2396.62|2398.01|2396.01|0
1647552900000|2022-03-17 21:35:00|2398.8|2396.8|2398.8|2396.8|2398.94|2396.94|2398.23|2396.23|0
1647553200000|2022-03-17 21:40:00|2398.84|2396.84|2398.51|2396.51|2398.84|2396.84|2398.08|2396.08|0
1647553500000|2022-03-17 21:45:00|2398.58|2396.58|2398.47|2396.47|2398.69|2396.69|2398.47|2396.47|0
1647553800000|2022-03-17 21:50:00|2398.01|2396.01|2398.15|2396.15|2398.4|2396.4|2398.01|2396.01|0
1647554100000|2022-03-17 21:55:00|2398.26|2396.26|2398.83|2396.83|2398.83|2396.83|2398.18|2396.18|0
1647554400000|2022-03-17 22:00:00|2399.26|2397.26|2400.12|2398.12|2402.58|2400.58|2397.29|2395.29|0
1647554700000|2022-03-17 22:05:00|2400.49|2398.49|2398.27|2396.27|2400.49|2398.49|2395.94|2393.94|0
1647555000000|2022-03-17 22:10:00|2398.4|2396.4|2394.71|2392.71|2400.37|2398.37|2394.58|2392.58|0
1647555300000|2022-03-17 22:15:00|2394.58|2392.58|2392.74|2390.74|2396.06|2394.06|2392.36|2390.36|0
1647555600000|2022-03-17 22:20:00|2392.98|2390.98|2394.46|2392.46|2394.71|2392.71|2391.87|2389.87|0
1647555900000|2022-03-17 22:25:00|2394.71|2392.71|2394.46|2392.46|2394.71|2392.71|2394.09|2392.09|0
1647556200000|2022-03-17 22:30:00|2394.33|2392.33|2393.97|2391.97|2394.71|2392.71|2393.84|2391.84|0
1647556500000|2022-03-17 22:35:00|2394.08|2392.08|2393.97|2391.97|2395.44|2393.44|2393.97|2391.97|0
1647556800000|2022-03-17 22:40:00|2394.08|2392.08|2393.23|2391.23|2394.95|2392.95|2392.24|2390.24|0
1647557100000|2022-03-17 22:45:00|2393.1|2391.1|2392.73|2390.73|2393.47|2391.47|2391.75|2389.75|0
1647557400000|2022-03-17 22:50:00|2392.85|2390.85|2393.96|2391.96|2393.96|2391.96|2391.5|2389.5|0
1647557700000|2022-03-17 22:55:00|2393.84|2391.84|2392.49|2390.49|2394.21|2392.21|2389.78|2387.78|0
1647558000000|2022-03-17 23:00:00|2392.24|2390.24|2391.5|2389.5|2393.22|2391.22|2390.27|2388.27|0
1647558300000|2022-03-17 23:05:00|2391.62|2389.62|2391.87|2389.87|2392.85|2390.85|2391.01|2389.01|0
1647558600000|2022-03-17 23:10:00|2391.75|2389.75|2392.6|2390.6|2393.22|2391.22|2391.75|2389.75|0
1647558900000|2022-03-17 23:15:00|2392.98|2390.98|2393.47|2391.47|2394.45|2392.45|2392.24|2390.24|0
1647559200000|2022-03-17 23:20:00|2393.59|2391.59|2393.34|2391.34|2394.32|2392.32|2392.98|2390.98|0
1647559500000|2022-03-17 23:25:00|2393.47|2391.47|2393.59|2391.59|2394.08|2392.08|2391.62|2389.62|0
1647559800000|2022-03-17 23:30:00|2393.71|2391.71|2393.47|2391.47|2395.19|2393.19|2392.48|2390.48|0
1647560100000|2022-03-17 23:35:00|2393.34|2391.34|2394.2|2392.2|2394.45|2392.45|2392.97|2390.97|0
1647560400000|2022-03-17 23:40:00|2394.45|2392.45|2393.96|2391.96|2394.7|2392.7|2393.22|2391.22|0
1647560700000|2022-03-17 23:45:00|2393.47|2391.47|2394.32|2392.32|2394.45|2392.45|2392.97|2390.97|0
1647561000000|2022-03-17 23:50:00|2394.2|2392.2|2394.45|2392.45|2394.94|2392.94|2393.46|2391.46|0
1647561300000|2022-03-17 23:55:00|2394.2|2392.2|2392.73|2390.73|2394.69|2392.69|2392.48|2390.48|0
1647561600000|2022-03-18 00:00:00|2393.22|2391.22|2393.95|2391.95|2395.18|2393.18|2391.25|2389.25|0
1647561900000|2022-03-18 00:05:00|2394.45|2392.45|2399.12|2397.12|2399.24|2397.24|2393.95|2391.95|0
1647562200000|2022-03-18 00:10:00|2399.37|2397.37|2397.89|2395.89|2400.71|2398.71|2397.15|2395.15|0
1647562500000|2022-03-18 00:15:00|2398.14|2396.14|2395.43|2393.43|2398.25|2396.25|2393.95|2391.95|0
1647562800000|2022-03-18 00:20:00|2395.18|2393.18|2397.4|2395.4|2397.51|2395.51|2393.95|2391.95|0
1647563100000|2022-03-18 00:25:00|2397.15|2395.15|2393.95|2391.95|2397.4|2395.4|2393.71|2391.71|0
1647563400000|2022-03-18 00:30:00|2394.2|2392.2|2395.92|2393.92|2396.16|2394.16|2392.97|2390.97|0
1647563700000|2022-03-18 00:35:00|2395.67|2393.67|2392.23|2390.23|2396.41|2394.41|2392.23|2390.23|0
1647564000000|2022-03-18 00:40:00|2392.47|2390.47|2388.78|2386.78|2393.21|2391.21|2388.05|2386.05|0
1647564300000|2022-03-18 00:45:00|2389.03|2387.03|2388.16|2386.16|2389.52|2387.52|2386.57|2384.57|0
1647564600000|2022-03-18 00:50:00|2387.92|2385.92|2386.57|2384.57|2387.92|2385.92|2386.32|2384.32|0
1647564900000|2022-03-18 00:55:00|2386.81|2384.81|2387.55|2385.55|2388.04|2386.04|2385.58|2383.58|0
1647565200000|2022-03-18 01:00:00|2388.04|2386.04|2385.83|2383.83|2388.04|2386.04|2385.58|2383.58|0
1647565500000|2022-03-18 01:05:00|2385.58|2383.58|2385.7|2383.7|2387.06|2385.06|2383.12|2381.12|0
1647565800000|2022-03-18 01:10:00|2385.45|2383.45|2387.06|2385.06|2387.3|2385.3|2384.35|2382.35|0
1647566100000|2022-03-18 01:15:00|2386.68|2384.68|2386.56|2384.56|2387.67|2385.67|2385.7|2383.7|0
1647566400000|2022-03-18 01:20:00|2386.44|2384.44|2387.42|2385.42|2387.55|2385.55|2386.32|2384.32|0
1647566700000|2022-03-18 01:25:00|2387.3|2385.3|2386.07|2384.07|2388.04|2386.04|2384.84|2382.84|0
1647567000000|2022-03-18 01:30:00|2386.44|2384.44|2387.05|2385.05|2387.79|2385.79|2385.45|2383.45|0
1647567300000|2022-03-18 01:35:00|2386.81|2384.81|2386.56|2384.56|2387.3|2385.3|2384.59|2382.59|0
1647567600000|2022-03-18 01:40:00|2386.43|2384.43|2385.7|2383.7|2387.55|2385.55|2384.96|2382.96|0
1647567900000|2022-03-18 01:45:00|2385.58|2383.58|2389.38|2387.38|2389.63|2387.63|2385.58|2383.58|0
1647568200000|2022-03-18 01:50:00|2389.27|2387.27|2388.28|2386.28|2389.51|2387.51|2387.91|2385.91|0
1647568500000|2022-03-18 01:55:00|2388.53|2386.53|2389.02|2387.02|2389.51|2387.51|2388.04|2386.04|0
1647568800000|2022-03-18 02:00:00|2389.27|2387.27|2387.54|2385.54|2390|2388|2387.54|2385.54|0
1647569100000|2022-03-18 02:05:00|2387.3|2385.3|2386.07|2384.07|2387.3|2385.3|2384.84|2382.84|0
1647569400000|2022-03-18 02:10:00|2386.18|2384.18|2385.57|2383.57|2386.31|2384.31|2384.59|2382.59|0
1647569700000|2022-03-18 02:15:00|2385.45|2383.45|2385.82|2383.82|2386.8|2384.8|2384.59|2382.59|0
1647570000000|2022-03-18 02:20:00|2385.94|2383.94|2384.47|2382.47|2386.19|2384.19|2384.1|2382.1|0
1647570300000|2022-03-18 02:25:00|2384.59|2382.59|2385.82|2383.82|2386.81|2384.81|2384.59|2382.59|0
1647570600000|2022-03-18 02:30:00|2385.94|2383.94|2386.31|2384.31|2386.56|2384.56|2385.2|2383.2|0
1647570900000|2022-03-18 02:35:00|2386.43|2384.43|2384.71|2382.71|2386.68|2384.68|2384.46|2382.46|0
1647571200000|2022-03-18 02:40:00|2384.59|2382.59|2385.2|2383.2|2386.07|2384.07|2384.59|2382.59|0
1647571500000|2022-03-18 02:45:00|2385.33|2383.33|2385.08|2383.08|2386.56|2384.56|2384.84|2382.84|0
1647571800000|2022-03-18 02:50:00|2384.95|2382.95|2384.59|2382.59|2385.57|2383.57|2384.34|2382.34|0
1647572100000|2022-03-18 02:55:00|2384.46|2382.46|2385.82|2383.82|2385.82|2383.82|2384.34|2382.34|0
1647572400000|2022-03-18 03:00:00|2385.94|2383.94|2385.33|2383.33|2386.56|2384.56|2385.2|2383.2|0
1647572700000|2022-03-18 03:05:00|2385.44|2383.44|2385.08|2383.08|2385.57|2383.57|2384.59|2382.59|0
1647573000000|2022-03-18 03:10:00|2384.83|2382.83|2384.83|2382.83|2385.08|2383.08|2382.49|2380.49|0
1647573300000|2022-03-18 03:15:00|2384.46|2382.46|2383.11|2381.11|2385.57|2383.57|2383.11|2381.11|0
1647573600000|2022-03-18 03:20:00|2382.98|2380.98|2382.86|2380.86|2384.59|2382.59|2381.63|2379.63|0
1647573900000|2022-03-18 03:25:00|2382.62|2380.62|2382.86|2380.86|2383.36|2381.36|2382.37|2380.37|0
1647574200000|2022-03-18 03:30:00|2383.11|2381.11|2383.85|2381.85|2384.46|2382.46|2382.62|2380.62|0
1647574500000|2022-03-18 03:35:00|2383.72|2381.72|2382.86|2380.86|2384.58|2382.58|2382.86|2380.86|0
1647574800000|2022-03-18 03:40:00|2382.73|2380.73|2383.84|2381.84|2384.09|2382.09|2382.73|2380.73|0
1647575100000|2022-03-18 03:45:00|2383.72|2381.72|2384.58|2382.58|2385.32|2383.32|2383.72|2381.72|0
1647575400000|2022-03-18 03:50:00|2385.07|2383.07|2383.96|2381.96|2385.07|2383.07|2383.6|2381.6|0
1647575700000|2022-03-18 03:55:00|2383.84|2381.84|2386.06|2384.06|2386.67|2384.67|2383.6|2381.6|0
1647576000000|2022-03-18 04:00:00|2385.81|2383.81|2386.05|2384.05|2387.04|2385.04|2385.44|2383.44|0
1647576300000|2022-03-18 04:05:00|2386.17|2384.17|2387.04|2385.04|2388.02|2386.02|2386.17|2384.17|0
1647576600000|2022-03-18 04:10:00|2387.53|2385.53|2386.79|2384.79|2387.53|2385.53|2386.3|2384.3|0
1647576900000|2022-03-18 04:15:00|2386.91|2384.91|2385.81|2383.81|2387.77|2385.77|2385.81|2383.81|0
1647577200000|2022-03-18 04:20:00|2385.56|2383.56|2387.53|2385.53|2387.65|2385.65|2384.7|2382.7|0
1647577500000|2022-03-18 04:25:00|2387.4|2385.4|2386.54|2384.54|2387.53|2385.53|2386.05|2384.05|0
1647577800000|2022-03-18 04:30:00|2386.66|2384.66|2387.15|2385.15|2388.51|2386.51|2386.54|2384.54|0
1647578100000|2022-03-18 04:35:00|2387.28|2385.28|2387.77|2385.77|2388.02|2386.02|2387.03|2385.03|0
1647578400000|2022-03-18 04:40:00|2388.02|2386.02|2387.52|2385.52|2388.02|2386.02|2387.4|2385.4|0
1647578700000|2022-03-18 04:45:00|2387.89|2385.89|2386.54|2384.54|2388.02|2386.02|2386.54|2384.54|0
1647579000000|2022-03-18 04:50:00|2386.79|2384.79|2386.54|2384.54|2386.79|2384.79|2386.54|2384.54|0
1647579300000|2022-03-18 04:55:00|2386.66|2384.66|2386.79|2384.79|2387.03|2385.03|2386.54|2384.54|0
1647579600000|2022-03-18 05:00:00|2386.54|2384.54|2387.03|2385.03|2387.77|2385.77|2386.54|2384.54|0
1647579900000|2022-03-18 05:05:00|2386.78|2384.78|2387.77|2385.77|2389.24|2387.24|2385.31|2383.31|0
1647580200000|2022-03-18 05:10:00|2387.52|2385.52|2389.49|2387.49|2389.73|2387.73|2387.03|2385.03|0
1647580500000|2022-03-18 05:15:00|2389.61|2387.61|2390.34|2388.34|2390.72|2388.72|2389.49|2387.49|0
1647580800000|2022-03-18 05:20:00|2390.47|2388.47|2391.21|2389.21|2391.45|2389.45|2389.49|2387.49|0
1647581100000|2022-03-18 05:25:00|2391.08|2389.08|2391.7|2389.7|2392.06|2390.06|2390.47|2388.47|0
1647581400000|2022-03-18 05:30:00|2391.57|2389.57|2392.19|2390.19|2392.19|2390.19|2389.98|2387.98|0
1647581700000|2022-03-18 05:35:00|2391.82|2389.82|2392.55|2390.55|2392.68|2390.68|2391.33|2389.33|0
1647582000000|2022-03-18 05:40:00|2392.93|2390.93|2393.91|2391.91|2394.03|2392.03|2392.44|2390.44|0
1647582300000|2022-03-18 05:45:00|2394.4|2392.4|2395.88|2393.88|2396.12|2394.12|2393.17|2391.17|0
1647582600000|2022-03-18 05:50:00|2395.63|2393.63|2393.91|2391.91|2396.62|2394.62|2393.91|2391.91|0
1647582900000|2022-03-18 05:55:00|2393.66|2391.66|2395.14|2393.14|2396.12|2394.12|2393.66|2391.66|0
1647583200000|2022-03-18 06:00:00|2395.5|2393.5|2397.97|2395.97|2397.97|2395.97|2394.77|2392.77|0
1647583500000|2022-03-18 06:05:00|2398.46|2396.46|2400.43|2398.43|2400.43|2398.43|2398.21|2396.21|0
1647583800000|2022-03-18 06:10:00|2400.18|2398.18|2402.64|2400.64|2404.23|2402.23|2399.69|2397.69|0
1647584100000|2022-03-18 06:15:00|2402.76|2400.76|2402.39|2400.39|2402.76|2400.76|2400.42|2398.42|0
1647584400000|2022-03-18 06:20:00|2402.64|2400.64|2404.11|2402.11|2404.36|2402.36|2400.67|2398.67|0
1647584700000|2022-03-18 06:25:00|2403.99|2401.99|2402.88|2400.88|2404.61|2402.61|2402.88|2400.88|0
1647585000000|2022-03-18 06:30:00|2403.62|2401.62|2399.44|2397.44|2407.07|2405.07|2399.44|2397.44|0
1647585300000|2022-03-18 06:35:00|2399.06|2397.06|2400.67|2398.67|2402.02|2400.02|2398.45|2396.45|0
1647585600000|2022-03-18 06:40:00|2400.79|2398.79|2400.17|2398.17|2402.26|2400.26|2399.44|2397.44|0
1647585900000|2022-03-18 06:45:00|2400.05|2398.05|2398.94|2396.94|2400.29|2398.29|2398.94|2396.94|0
1647586200000|2022-03-18 06:50:00|2398.7|2396.7|2399.19|2397.19|2399.55|2397.55|2396.98|2394.98|0
1647586500000|2022-03-18 06:55:00|2398.94|2396.94|2398.94|2396.94|2399.19|2397.19|2397.59|2395.59|0
1647586800000|2022-03-18 07:00:00|2398.7|2396.7|2397.22|2395.22|2399.68|2397.68|2395.86|2393.86|0
1647587100000|2022-03-18 07:05:00|2397.14|2395.54|2395.79|2394.19|2397.38|2395.78|2394.19|2392.59|0
1647587400000|2022-03-18 07:10:00|2395.54|2393.94|2394.07|2392.47|2396.77|2395.17|2393.82|2392.22|0
1647587700000|2022-03-18 07:15:00|2393.82|2392.22|2390.87|2389.27|2395.79|2394.19|2390.87|2389.27|0
1647588000000|2022-03-18 07:20:00|2390.74|2389.14|2392.51|2390.91|2393.68|2392.08|2390.53|2388.93|0
1647588300000|2022-03-18 07:25:00|2392.4|2390.8|2394.12|2392.52|2395.59|2393.99|2392.27|2390.67|0
1647588600000|2022-03-18 07:30:00|2394.61|2393.01|2398.3|2396.7|2398.3|2396.7|2394.12|2392.52|0
1647588900000|2022-03-18 07:35:00|2398.05|2396.45|2395.35|2393.75|2398.17|2396.57|2395.1|2393.5|0
1647589200000|2022-03-18 07:40:00|2395.1|2393.5|2398.66|2397.06|2398.91|2397.31|2393.87|2392.27|0
1647589500000|2022-03-18 07:45:00|2398.79|2397.19|2399.53|2397.93|2400.76|2399.16|2398.42|2396.82|0
1647589800000|2022-03-18 07:50:00|2399.28|2397.68|2397.56|2395.96|2401.74|2400.14|2396.82|2395.22|0
1647590100000|2022-03-18 07:55:00|2397.07|2395.47|2400.76|2399.16|2400.76|2399.16|2396.82|2395.22|0
1647590400000|2022-03-18 08:00:00|2401.5|2399.9|2396.45|2394.85|2402.23|2400.63|2395.84|2394.24|0
1647590700000|2022-03-18 08:05:00|2396.33|2394.73|2396.33|2394.73|2397.92|2396.32|2394.48|2392.88|0
1647591000000|2022-03-18 08:10:00|2395.95|2394.35|2399.79|2398.19|2399.79|2398.19|2395.71|2394.11|0
1647591300000|2022-03-18 08:15:00|2399.66|2398.06|2394.87|2393.27|2399.66|2398.06|2394.25|2392.65|0
1647591600000|2022-03-18 08:20:00|2395.23|2393.63|2399.79|2398.19|2400.03|2398.43|2394.62|2393.02|0
1647591900000|2022-03-18 08:25:00|2399.54|2397.94|2395.36|2393.76|2400.03|2398.43|2395.36|2393.76|0
1647592200000|2022-03-18 08:30:00|2395.85|2394.25|2391.91|2390.31|2397.08|2395.48|2389.7|2388.1|0
1647592500000|2022-03-18 08:35:00|2392.53|2390.93|2394.5|2392.9|2395.97|2394.37|2391.54|2389.94|0
1647592800000|2022-03-18 08:40:00|2394.62|2393.02|2392.4|2390.8|2395.11|2393.51|2390.07|2388.47|0
1647593100000|2022-03-18 08:45:00|2392.28|2390.68|2388.22|2386.62|2392.28|2390.68|2387.11|2385.51|0
1647593400000|2022-03-18 08:50:00|2388.09|2386.49|2388.96|2387.36|2389.7|2388.1|2388.09|2386.49|0
1647593700000|2022-03-18 08:55:00|2388.71|2387.11|2392.4|2390.8|2392.4|2390.8|2387.97|2386.37|0
1647594000000|2022-03-18 09:00:00|2392.65|2391.05|2390.68|2389.08|2393.88|2392.28|2389.2|2387.6|0
1647594300000|2022-03-18 09:05:00|2390.43|2388.83|2391.66|2390.06|2392.4|2390.8|2389.08|2387.48|0
1647594600000|2022-03-18 09:10:00|2391.78|2390.18|2389.2|2387.6|2391.78|2390.18|2388.71|2387.11|0
1647594900000|2022-03-18 09:15:00|2388.96|2387.36|2387.35|2385.75|2388.96|2387.36|2386.5|2384.9|0
1647595200000|2022-03-18 09:20:00|2387.23|2385.63|2387.72|2386.12|2388.83|2387.23|2386.25|2384.65|0
1647595500000|2022-03-18 09:25:00|2387.23|2385.63|2387.84|2386.24|2388.83|2387.23|2383.3|2381.7|0
1647595800000|2022-03-18 09:30:00|2387.97|2386.37|2389.32|2387.72|2394.24|2392.64|2387.1|2385.5|0
1647596100000|2022-03-18 09:35:00|2388.95|2387.35|2386.12|2384.52|2388.95|2387.35|2385.75|2384.15|0
1647596400000|2022-03-18 09:40:00|2386.25|2384.65|2387.72|2386.12|2388.21|2386.61|2385.26|2383.66|0
1647596700000|2022-03-18 09:45:00|2387.84|2386.24|2389.16|2387.56|2389.94|2388.34|2387.72|2386.12|0
1647597000000|2022-03-18 09:50:00|2389.28|2387.68|2389.9|2388.3|2390.39|2388.79|2388.67|2387.07|0
1647597300000|2022-03-18 09:55:00|2390.14|2388.54|2389.77|2388.17|2391.87|2390.27|2389.41|2387.81|0
1647597600000|2022-03-18 10:00:00|2389.9|2388.3|2392.11|2390.51|2392.11|2390.51|2389.16|2387.56|0
1647597900000|2022-03-18 10:05:00|2392.36|2390.76|2393.09|2391.49|2393.34|2391.74|2389.9|2388.3|0
1647598200000|2022-03-18 10:10:00|2392.72|2391.12|2391.13|2389.53|2394.32|2392.72|2390.26|2388.66|0
1647598500000|2022-03-18 10:15:00|2391.24|2389.64|2385.58|2383.98|2391.37|2389.77|2385.22|2383.62|0
1647598800000|2022-03-18 10:20:00|2385.22|2383.62|2387.68|2386.08|2388.54|2386.94|2385.22|2383.62|0
1647599100000|2022-03-18 10:25:00|2387.55|2385.95|2388.66|2387.06|2389.4|2387.8|2387.19|2385.59|0
1647599400000|2022-03-18 10:30:00|2388.91|2387.31|2387.19|2385.59|2388.91|2387.31|2385.46|2383.86|0
1647599700000|2022-03-18 10:35:00|2387.06|2385.46|2387.55|2385.95|2388.17|2386.57|2386.32|2384.72|0
1647600000000|2022-03-18 10:40:00|2387.19|2385.59|2385.22|2383.62|2389.15|2387.55|2383.99|2382.39|0
1647600300000|2022-03-18 10:45:00|2385.71|2384.11|2384.72|2383.12|2386.2|2384.6|2383.74|2382.14|0
1647600600000|2022-03-18 10:50:00|2384.48|2382.88|2382.76|2381.16|2384.84|2383.24|2381.53|2379.93|0
1647600900000|2022-03-18 10:55:00|2382.51|2380.91|2386.08|2384.48|2386.57|2384.97|2382.26|2380.66|0
1647601200000|2022-03-18 11:00:00|2385.83|2384.23|2384.35|2382.75|2385.83|2384.23|2382.63|2381.03|0
1647601500000|2022-03-18 11:05:00|2384.11|2382.51|2381.89|2380.29|2384.11|2382.51|2379.68|2378.08|0
1647601800000|2022-03-18 11:10:00|2381.65|2380.05|2381.15|2379.55|2381.89|2380.29|2377.96|2376.36|0
1647602100000|2022-03-18 11:15:00|2381.4|2379.8|2384.6|2383|2384.6|2383|2381.4|2379.8|0
1647602400000|2022-03-18 11:20:00|2384.35|2382.75|2383.24|2381.64|2384.6|2383|2382.38|2380.78|0
1647602700000|2022-03-18 11:25:00|2383.49|2381.89|2381.89|2380.29|2383.61|2382.01|2377.71|2376.11|0
1647603000000|2022-03-18 11:30:00|2381.76|2380.16|2384.96|2383.36|2384.96|2383.36|2381.76|2380.16|0
1647603300000|2022-03-18 11:35:00|2384.84|2383.24|2386.07|2384.47|2387.3|2385.7|2383.37|2381.77|0
1647603600000|2022-03-18 11:40:00|2386.19|2384.59|2387.55|2385.95|2388.78|2387.18|2385.58|2383.98|0
1647603900000|2022-03-18 11:45:00|2387.3|2385.7|2385.58|2383.98|2387.55|2385.95|2384.96|2383.36|0
1647604200000|2022-03-18 11:50:00|2385.45|2383.85|2384.35|2382.75|2385.82|2384.22|2383.61|2382.01|0
1647604500000|2022-03-18 11:55:00|2384.1|2382.5|2381.39|2379.79|2385.82|2384.22|2381.39|2379.79|0
1647604800000|2022-03-18 12:00:00|2381.89|2380.29|2383.12|2381.52|2383.85|2382.25|2380.66|2379.06|0
1647605100000|2022-03-18 12:05:00|2384.22|2382.62|2384.96|2383.36|2385.94|2384.34|2383.12|2381.52|0
1647605400000|2022-03-18 12:10:00|2385.08|2383.48|2386.07|2384.47|2386.31|2384.71|2383.85|2382.25|0
1647605700000|2022-03-18 12:15:00|2386.18|2384.58|2383.85|2382.25|2386.56|2384.96|2382.38|2380.78|0
1647606000000|2022-03-18 12:20:00|2384.1|2382.5|2387.54|2385.94|2388.15|2386.55|2383.85|2382.25|0
1647606300000|2022-03-18 12:25:00|2387.66|2386.06|2389.26|2387.66|2389.75|2388.15|2387.54|2385.94|0
1647606600000|2022-03-18 12:30:00|2389.13|2387.53|2387.05|2385.45|2389.13|2387.53|2386.31|2384.71|0
1647606900000|2022-03-18 12:35:00|2386.8|2385.2|2389.26|2387.66|2389.75|2388.15|2386.56|2384.96|0
1647607200000|2022-03-18 12:40:00|2389.51|2387.91|2391.97|2390.37|2392.7|2391.1|2389.51|2387.91|0
1647607500000|2022-03-18 12:45:00|2391.72|2390.12|2388.77|2387.17|2391.72|2390.12|2388.03|2386.43|0
1647607800000|2022-03-18 12:50:00|2388.28|2386.68|2384.58|2382.98|2388.28|2386.68|2381.63|2380.03|0
1647608100000|2022-03-18 12:55:00|2384.34|2382.74|2387.04|2385.44|2387.29|2385.69|2384.34|2382.74|0
1647608400000|2022-03-18 13:00:00|2386.92|2385.32|2387.04|2385.44|2387.29|2385.69|2385.93|2384.33|0
1647608700000|2022-03-18 13:05:00|2386.55|2384.95|2384.83|2383.23|2387.54|2385.94|2384.09|2382.49|0
1647609000000|2022-03-18 13:10:00|2385.07|2383.47|2384.21|2382.61|2386.42|2384.82|2383.47|2381.87|0
1647609300000|2022-03-18 13:15:00|2383.97|2382.37|2383.1|2381.5|2384.21|2382.61|2382.74|2381.14|0
1647609600000|2022-03-18 13:20:00|2383.23|2381.63|2385.2|2383.6|2385.2|2383.6|2382.24|2380.64|0
1647609900000|2022-03-18 13:25:00|2385.44|2383.84|2400.45|2398.85|2400.94|2399.34|2385.44|2383.84|0
1647610200000|2022-03-18 13:30:00|2400.94|2399.34|2395.77|2394.17|2403.16|2401.56|2392.08|2390.48|0
1647610500000|2022-03-18 13:35:00|2395.04|2393.44|2400.2|2398.6|2408.57|2406.97|2393.81|2392.21|0
1647610800000|2022-03-18 13:40:00|2399.96|2398.36|2400.94|2399.34|2403.52|2401.92|2397.25|2395.65|0
1647611100000|2022-03-18 13:45:00|2401.19|2399.59|2407.59|2405.99|2407.83|2406.23|2400.2|2398.6|0
1647611400000|2022-03-18 13:50:00|2407.34|2405.74|2403.89|2402.29|2411.03|2409.43|2403.15|2401.55|0
1647611700000|2022-03-18 13:55:00|2404.63|2403.03|2410.41|2408.81|2410.41|2408.81|2402.91|2401.31|0
1647612000000|2022-03-18 14:00:00|2411.28|2409.68|2418.17|2416.57|2420.63|2419.03|2407.83|2406.23|0
1647612300000|2022-03-18 14:05:00|2417.18|2415.58|2420.14|2418.54|2421.37|2419.77|2417.18|2415.58|0
1647612600000|2022-03-18 14:10:00|2420.63|2419.03|2421.45|2419.85|2427.85|2426.25|2420.26|2418.66|0
1647612900000|2022-03-18 14:15:00|2421.08|2419.48|2416.53|2414.93|2422.68|2421.08|2414.07|2412.47|0
1647613200000|2022-03-18 14:20:00|2416.28|2414.68|2417.38|2415.78|2419.97|2418.37|2412.84|2411.24|0
1647613500000|2022-03-18 14:25:00|2417.26|2415.66|2418|2416.4|2420.22|2418.62|2416.89|2415.29|0
1647613800000|2022-03-18 14:30:00|2417.76|2416.16|2416.15|2414.55|2422.43|2420.83|2415.05|2413.45|0
1647614100000|2022-03-18 14:35:00|2415.79|2414.19|2409.26|2407.66|2417.51|2415.91|2407.42|2405.82|0
1647614400000|2022-03-18 14:40:00|2408.9|2407.3|2411.77|2410.17|2413.99|2412.39|2406.68|2405.08|0
1647614700000|2022-03-18 14:45:00|2411.03|2409.43|2408.57|2406.97|2415.46|2413.86|2408.57|2406.97|0
1647615000000|2022-03-18 14:50:00|2408.08|2406.48|2411.77|2410.17|2411.77|2410.17|2404.88|2403.28|0
1647615300000|2022-03-18 14:55:00|2411.64|2410.04|2414.84|2413.24|2416.45|2414.85|2410.05|2408.45|0
1647615600000|2022-03-18 15:00:00|2415.09|2413.49|2420.63|2419.03|2421.12|2419.52|2413.98|2412.38|0
1647615900000|2022-03-18 15:05:00|2420.75|2419.15|2422.6|2421|2424.57|2422.97|2418.66|2417.06|0
1647616200000|2022-03-18 15:10:00|2422.72|2421.12|2420.87|2419.27|2426.05|2424.45|2420.38|2418.78|0
1647616500000|2022-03-18 15:15:00|2421.12|2419.52|2422.6|2421|2423.34|2421.74|2417.18|2415.58|0
1647616800000|2022-03-18 15:20:00|2422.96|2421.36|2418.17|2416.57|2422.96|2421.36|2416.93|2415.33|0
1647617100000|2022-03-18 15:25:00|2419.15|2417.55|2417.67|2416.07|2419.4|2417.8|2413.73|2412.13|0
1647617400000|2022-03-18 15:30:00|2417.43|2415.83|2422.35|2420.75|2423.58|2421.98|2417.43|2415.83|0
1647617700000|2022-03-18 15:35:00|2422.1|2420.5|2424.81|2423.21|2429.24|2427.64|2420.38|2418.78|0
1647618000000|2022-03-18 15:40:00|2424.07|2422.47|2420.38|2418.78|2424.32|2422.72|2419.89|2418.29|0
1647618300000|2022-03-18 15:45:00|2420.87|2419.27|2418.89|2417.29|2423.2|2421.6|2418.03|2416.43|0
1647618600000|2022-03-18 15:50:00|2419.27|2417.67|2412.37|2410.77|2422.58|2420.98|2412.37|2410.77|0
1647618900000|2022-03-18 15:55:00|2413.85|2412.25|2420|2418.4|2421.23|2419.63|2413.85|2412.25|0
1647619200000|2022-03-18 16:00:00|2420.25|2418.65|2421.2|2419.6|2421.2|2419.6|2415.82|2414.22|0
1647619500000|2022-03-18 16:05:00|2421.45|2419.85|2420.96|2419.36|2423.42|2421.82|2419.84|2418.24|0
1647619800000|2022-03-18 16:10:00|2421.45|2419.85|2422.92|2421.32|2424.4|2422.8|2420.46|2418.86|0
1647620100000|2022-03-18 16:15:00|2423.17|2421.57|2425.39|2423.79|2428.34|2426.74|2423.17|2421.57|0
1647620400000|2022-03-18 16:20:00|2425.14|2423.54|2428.09|2426.49|2428.34|2426.74|2422.92|2421.32|0
1647620700000|2022-03-18 16:25:00|2427.85|2426.25|2430.44|2428.84|2430.57|2428.97|2427.37|2425.77|0
1647621000000|2022-03-18 16:30:00|2430.33|2428.73|2432.05|2430.45|2432.29|2430.69|2429.09|2427.49|0
1647621300000|2022-03-18 16:35:00|2432.29|2430.69|2435|2433.4|2435.25|2433.65|2432.05|2430.45|0
1647621600000|2022-03-18 16:40:00|2435.12|2433.52|2436.97|2435.37|2437.22|2435.62|2434.76|2433.16|0
1647621900000|2022-03-18 16:45:00|2437.22|2435.62|2432.54|2430.94|2437.22|2435.62|2431.55|2429.95|0
1647622200000|2022-03-18 16:50:00|2433.03|2431.43|2434.75|2433.15|2435.74|2434.14|2433.03|2431.43|0
1647622500000|2022-03-18 16:55:00|2435|2433.4|2435|2433.4|2437.46|2435.86|2433.77|2432.17|0
1647622800000|2022-03-18 17:00:00|2435.12|2433.52|2434.64|2433.04|2436.97|2435.37|2433.66|2432.06|0
1647623100000|2022-03-18 17:05:00|2434.4|2432.8|2438.83|2437.23|2440.55|2438.95|2432.92|2431.32|0
1647623400000|2022-03-18 17:10:00|2438.45|2436.85|2438.95|2437.35|2439.93|2438.33|2437.84|2436.24|0
1647623700000|2022-03-18 17:15:00|2439.19|2437.59|2436.73|2435.13|2439.93|2438.33|2436.73|2435.13|0
1647624000000|2022-03-18 17:20:00|2436.97|2435.37|2440.17|2438.57|2440.91|2439.31|2436.24|2434.64|0
1647624300000|2022-03-18 17:25:00|2439.93|2438.33|2443.38|2441.78|2443.62|2442.02|2439.68|2438.08|0
1647624600000|2022-03-18 17:30:00|2443.62|2442.02|2443.87|2442.27|2443.87|2442.27|2441.16|2439.56|0
1647624900000|2022-03-18 17:35:00|2443.62|2442.02|2441.9|2440.3|2443.87|2442.27|2441.65|2440.05|0
1647625200000|2022-03-18 17:40:00|2441.4|2439.8|2440.66|2439.06|2441.65|2440.05|2439.68|2438.08|0
1647625500000|2022-03-18 17:45:00|2440.42|2438.82|2442.14|2440.54|2442.39|2440.79|2440.17|2438.57|0
1647625800000|2022-03-18 17:50:00|2441.9|2440.3|2441.65|2440.05|2442.39|2440.79|2440.91|2439.31|0
1647626100000|2022-03-18 17:55:00|2441.16|2439.56|2440.91|2439.31|2443.37|2441.77|2438.94|2437.34|0
1647626400000|2022-03-18 18:00:00|2441.16|2439.56|2440.42|2438.82|2442.14|2440.54|2440.42|2438.82|0
1647626700000|2022-03-18 18:05:00|2440.66|2439.06|2436.97|2435.37|2440.66|2439.06|2436.23|2434.63|0
1647627000000|2022-03-18 18:10:00|2436.72|2435.12|2441.15|2439.55|2441.15|2439.55|2435.74|2434.14|0
1647627300000|2022-03-18 18:15:00|2441.03|2439.43|2442.88|2441.28|2445.09|2443.49|2441.03|2439.43|0
1647627600000|2022-03-18 18:20:00|2442.63|2441.03|2443.12|2441.52|2443.61|2442.01|2440.66|2439.06|0
1647627900000|2022-03-18 18:25:00|2443.37|2441.77|2442.38|2440.78|2443.37|2441.77|2439.92|2438.32|0
1647628200000|2022-03-18 18:30:00|2442.63|2441.03|2442.25|2440.65|2443.12|2441.52|2438.44|2436.84|0
1647628500000|2022-03-18 18:35:00|2442.01|2440.41|2445.83|2444.23|2447.06|2445.46|2442.01|2440.41|0
1647628800000|2022-03-18 18:40:00|2445.58|2443.98|2441.35|2439.75|2449.77|2448.17|2440.16|2438.56|0
1647629100000|2022-03-18 18:45:00|2441.1|2439.5|2442.7|2441.1|2444.06|2442.46|2441.1|2439.5|0
1647629400000|2022-03-18 18:50:00|2442.95|2441.35|2444.92|2443.32|2445.41|2443.81|2442.95|2441.35|0
1647629700000|2022-03-18 18:55:00|2444.67|2443.07|2444.44|2442.84|2445.41|2443.81|2442.95|2441.35|0
1647630000000|2022-03-18 19:00:00|2444.2|2442.6|2449.04|2447.44|2449.53|2447.93|2442.62|2441.02|0
1647630300000|2022-03-18 19:05:00|2448.79|2447.19|2451.75|2450.15|2451.75|2450.15|2448.3|2446.7|0
1647630600000|2022-03-18 19:10:00|2451.5|2449.9|2453.23|2451.63|2453.97|2452.37|2450.76|2449.16|0
1647630900000|2022-03-18 19:15:00|2452.98|2451.38|2456.43|2454.83|2456.43|2454.83|2452.73|2451.13|0
1647631200000|2022-03-18 19:20:00|2456.18|2454.58|2458.9|2457.3|2459.14|2457.54|2455.44|2453.84|0
1647631500000|2022-03-18 19:25:00|2459.14|2457.54|2460|2458.4|2461.85|2460.25|2459.14|2457.54|0
1647631800000|2022-03-18 19:30:00|2459.88|2458.28|2467.03|2465.43|2467.03|2465.43|2459.75|2458.15|0
1647632100000|2022-03-18 19:35:00|2467.28|2465.68|2457.03|2455.43|2467.77|2466.17|2456.54|2454.94|0
1647632400000|2022-03-18 19:40:00|2457.77|2456.17|2465.17|2463.57|2465.41|2463.81|2456.54|2454.94|0
1647632700000|2022-03-18 19:45:00|2464.92|2463.32|2463.93|2462.33|2466.4|2464.8|2461.22|2459.62|0
1647633000000|2022-03-18 19:50:00|2464.3|2462.7|2462.7|2461.1|2464.92|2463.32|2458.01|2456.41|0
1647633300000|2022-03-18 19:55:00|2462.45|2460.85|2462.95|2461.35|2467.38|2465.78|2461.22|2459.62|0
1647633600000|2022-03-18 20:00:00|2462.7|2461.1|2465.16|2463.56|2467.14|2465.54|2462.21|2460.61|0
1647633900000|2022-03-18 20:05:00|2464.92|2463.32|2466.89|2465.29|2467.38|2465.78|2464.79|2463.19|0
1647634200000|2022-03-18 20:10:00|2466.4|2464.8|2468.62|2467.02|2469.36|2467.76|2466.4|2464.8|0
1647849600000|2022-03-21 08:00:00|2451.33|2448.93|2455.77|2453.37|2456.63|2454.23|2451.09|2448.69|0
1647849900000|2022-03-21 08:05:00|2455.53|2453.13|2456.51|2454.11|2457.5|2455.1|2452.81|2450.41|0
1647850200000|2022-03-21 08:10:00|2456.27|2453.87|2454.63|2452.23|2458.49|2456.09|2454.25|2451.85|0
1647850500000|2022-03-21 08:15:00|2454.87|2452.47|2460.05|2457.65|2460.54|2458.14|2454.74|2452.34|0
1647850800000|2022-03-21 08:20:00|2459.8|2457.4|2459.06|2456.66|2460.3|2457.9|2458.32|2455.92|0
1647851100000|2022-03-21 08:25:00|2459.31|2456.91|2456.6|2454.2|2459.31|2456.91|2455.86|2453.46|0
1647851400000|2022-03-21 08:30:00|2456.35|2453.95|2458.08|2455.68|2460.3|2457.9|2456.35|2453.95|0
1647851700000|2022-03-21 08:35:00|2458.19|2455.79|2461.43|2459.03|2462.04|2459.64|2457.34|2454.94|0
1647852000000|2022-03-21 08:40:00|2461.54|2459.14|2459.32|2456.92|2462.41|2460.01|2457.97|2455.57|0
1647852300000|2022-03-21 08:45:00|2459.57|2457.17|2458.71|2456.31|2461.3|2458.9|2458.46|2456.06|0
1647852600000|2022-03-21 08:50:00|2458.96|2456.56|2455.87|2453.47|2458.96|2456.56|2455.01|2452.61|0
1647852900000|2022-03-21 08:55:00|2456|2453.6|2457.43|2455.03|2457.67|2455.27|2454.76|2452.36|0
1647853200000|2022-03-21 09:00:00|2457.67|2455.27|2457.18|2454.78|2458.91|2456.51|2456.19|2453.79|0
1647853500000|2022-03-21 09:05:00|2452.99|2450.59|2454.96|2452.56|2457.18|2454.78|2450.52|2448.12|0
1647853800000|2022-03-21 09:10:00|2454.71|2452.31|2456.06|2453.66|2456.69|2454.29|2454.71|2452.31|0
1647854100000|2022-03-21 09:15:00|2456.31|2453.91|2458.91|2456.51|2459.15|2456.75|2454.83|2452.43|0
1647854400000|2022-03-21 09:20:00|2459.02|2456.62|2460.63|2458.23|2462.11|2459.71|2459.02|2456.62|0
1647854700000|2022-03-21 09:25:00|2460.58|2458.18|2460.83|2458.43|2460.83|2458.43|2458.85|2456.45|0
1647855000000|2022-03-21 09:30:00|2460.94|2458.54|2462.55|2460.15|2462.8|2460.4|2459.84|2457.44|0
1647855300000|2022-03-21 09:35:00|2462.31|2459.91|2459.84|2457.44|2463.54|2461.14|2459.34|2456.94|0
1647855600000|2022-03-21 09:40:00|2459.34|2456.94|2459.34|2456.94|2460.2|2457.8|2459.1|2456.7|0
1647855900000|2022-03-21 09:45:00|2459.46|2457.06|2458.36|2455.96|2459.59|2457.19|2457.62|2455.22|0
1647856200000|2022-03-21 09:50:00|2458.47|2456.07|2457.62|2455.22|2458.47|2456.07|2456.88|2454.48|0
1647856500000|2022-03-21 09:55:00|2457.73|2455.33|2458.85|2456.45|2459.21|2456.81|2457.12|2454.72|0
1647856800000|2022-03-21 10:00:00|2458.6|2456.2|2456.63|2454.23|2459.46|2457.06|2455.89|2453.49|0
1647857100000|2022-03-21 10:05:00|2456.75|2454.35|2457.61|2455.21|2458.11|2455.71|2456.13|2453.73|0
1647857400000|2022-03-21 10:10:00|2457.37|2454.97|2458.72|2456.32|2459.34|2456.94|2456.99|2454.59|0
1647857700000|2022-03-21 10:15:00|2458.85|2456.45|2456.38|2453.98|2458.85|2456.45|2456|2453.6|0
1647858000000|2022-03-21 10:20:00|2456.25|2453.85|2454.4|2452|2457.86|2455.46|2454.4|2452|0
1647858300000|2022-03-21 10:25:00|2454.65|2452.25|2454.3|2451.9|2455.88|2453.48|2453.66|2451.26|0
1647858600000|2022-03-21 10:30:00|2454.17|2451.77|2453.07|2450.67|2455.29|2452.89|2452.82|2450.42|0
1647858900000|2022-03-21 10:35:00|2452.82|2450.42|2453.07|2450.67|2454.05|2451.65|2452.58|2450.18|0
1647859200000|2022-03-21 10:40:00|2453.19|2450.79|2455.53|2453.13|2455.78|2453.38|2452.45|2450.05|0
1647859500000|2022-03-21 10:45:00|2455.41|2453.01|2454.55|2452.15|2456.03|2453.63|2454.3|2451.9|0
1647859800000|2022-03-21 10:50:00|2454.79|2452.39|2453.31|2450.91|2454.79|2452.39|2452.82|2450.42|0
1647860100000|2022-03-21 10:55:00|2453.56|2451.16|2457.51|2455.11|2457.75|2455.35|2453.56|2451.16|0
1647860400000|2022-03-21 11:00:00|2457.26|2454.86|2460.47|2458.07|2460.71|2458.31|2457.01|2454.61|0
1647860700000|2022-03-21 11:05:00|2460.58|2458.18|2460.96|2458.56|2464.41|2462.01|2460.58|2458.18|0
1647861000000|2022-03-21 11:10:00|2461.11|2458.71|2464.51|2462.11|2464.64|2462.24|2460.94|2458.54|0
1647861300000|2022-03-21 11:15:00|2464.64|2462.24|2468.58|2466.18|2468.58|2466.18|2462.66|2460.26|0
1647861600000|2022-03-21 11:20:00|2468.34|2465.94|2467.6|2465.2|2469.82|2467.42|2465.49|2463.09|0
1647861900000|2022-03-21 11:25:00|2467.47|2465.07|2467.35|2464.95|2468.09|2465.69|2466.61|2464.21|0
1647862200000|2022-03-21 11:30:00|2466.85|2464.45|2468.58|2466.18|2468.83|2466.43|2466.36|2463.96|0
1647862500000|2022-03-21 11:35:00|2468.83|2466.43|2466.79|2464.39|2469.81|2467.41|2466.71|2464.31|0
1647862800000|2022-03-21 11:40:00|2467.03|2464.63|2467.15|2464.75|2467.65|2465.25|2465.31|2462.91|0
1647863100000|2022-03-21 11:45:00|2467.4|2465|2465.95|2463.55|2469.17|2466.77|2464.09|2461.69|0
1647863400000|2022-03-21 11:50:00|2465.82|2463.42|2464.34|2461.94|2466.2|2463.8|2463.84|2461.44|0
1647863700000|2022-03-21 11:55:00|2464.09|2461.69|2463.97|2461.57|2464.47|2462.07|2462.74|2460.34|0
1647864000000|2022-03-21 12:00:00|2463.72|2461.32|2462.24|2459.84|2465.45|2463.05|2462.24|2459.84|0
1647864300000|2022-03-21 12:05:00|2462.11|2459.71|2461.5|2459.1|2463.48|2461.08|2461.5|2459.1|0
1647864600000|2022-03-21 12:10:00|2461.75|2459.35|2463.23|2460.83|2464.46|2462.06|2461.5|2459.1|0
1647864900000|2022-03-21 12:15:00|2462.49|2460.09|2461.5|2459.1|2462.98|2460.58|2460.51|2458.11|0
1647865200000|2022-03-21 12:20:00|2461.25|2458.85|2459.52|2457.12|2462.73|2460.33|2458.78|2456.38|0
1647865500000|2022-03-21 12:25:00|2459.77|2457.37|2459.15|2456.75|2460.51|2458.11|2458.16|2455.76|0
1647865800000|2022-03-21 12:30:00|2459.27|2456.87|2459.03|2456.63|2459.77|2457.37|2458.04|2455.64|0
1647866100000|2022-03-21 12:35:00|2459.15|2456.75|2459.77|2457.37|2460.51|2458.11|2458.04|2455.64|0
1647866400000|2022-03-21 12:40:00|2459.52|2457.12|2459.89|2457.49|2461.25|2458.85|2458.53|2456.13|0
1647866700000|2022-03-21 12:45:00|2459.77|2457.37|2460.01|2457.61|2460.01|2457.61|2457.79|2455.39|0
1647867000000|2022-03-21 12:50:00|2460.26|2457.86|2462.98|2460.58|2463.22|2460.82|2459.52|2457.12|0
1647867300000|2022-03-21 12:55:00|2462.73|2460.33|2461.25|2458.85|2463.22|2460.82|2460.51|2458.11|0
1647867600000|2022-03-21 13:00:00|2461.49|2459.09|2461|2458.6|2461.49|2459.09|2458.28|2455.88|0
1647867900000|2022-03-21 13:05:00|2460.87|2458.47|2463.22|2460.82|2463.96|2461.56|2460.51|2458.11|0
1647868200000|2022-03-21 13:10:00|2463.09|2460.69|2463.47|2461.07|2464.21|2461.81|2461.99|2459.59|0
1647868500000|2022-03-21 13:15:00|2463.22|2460.82|2463.83|2461.43|2464.21|2461.81|2462.73|2460.33|0
1647868800000|2022-03-21 13:20:00|2463.72|2461.32|2464.46|2462.06|2465.44|2463.04|2463.22|2460.82|0
1647869100000|2022-03-21 13:25:00|2464.33|2461.93|2461.24|2458.84|2465.44|2463.04|2460.5|2458.1|0
1647869400000|2022-03-21 13:30:00|2464.46|2462.06|2476.07|2473.67|2476.07|2473.67|2462.48|2460.08|0
1647869700000|2022-03-21 13:35:00|2476.31|2473.91|2480.76|2478.36|2481.75|2479.35|2476.31|2473.91|0
1647870000000|2022-03-21 13:40:00|2481.75|2479.35|2476.31|2473.91|2482.49|2480.09|2474.83|2472.43|0
1647870300000|2022-03-21 13:45:00|2477.55|2475.15|2467.9|2465.5|2478.04|2475.64|2467.65|2465.25|0
1647870600000|2022-03-21 13:50:00|2468.15|2465.75|2457.65|2455.25|2471.6|2469.2|2456.79|2454.39|0
1647870900000|2022-03-21 13:55:00|2458.51|2456.11|2458.02|2455.62|2462.96|2460.56|2457.53|2455.13|0
1647871200000|2022-03-21 14:00:00|2458.27|2455.87|2454.32|2451.92|2460.98|2458.58|2454.32|2451.92|0
1647871500000|2022-03-21 14:05:00|2453.82|2451.42|2454.07|2451.67|2456.78|2454.38|2449.38|2446.98|0
1647871800000|2022-03-21 14:10:00|2454.19|2451.79|2452.34|2449.94|2456.78|2454.38|2450.36|2447.96|0
1647872100000|2022-03-21 14:15:00|2453.08|2450.68|2454.07|2451.67|2455.8|2453.4|2450.86|2448.46|0
1647872400000|2022-03-21 14:20:00|2453.57|2451.17|2452.09|2449.69|2453.57|2451.17|2447.9|2445.5|0
1647872700000|2022-03-21 14:25:00|2451.96|2449.56|2448.39|2445.99|2451.96|2449.56|2446.17|2443.77|0
1647873000000|2022-03-21 14:30:00|2448.63|2446.23|2446.71|2444.31|2450.86|2448.46|2446.71|2444.31|0
1647873300000|2022-03-21 14:35:00|2447.2|2444.8|2454.36|2451.96|2454.36|2451.96|2446.21|2443.81|0
1647873600000|2022-03-21 14:40:00|2453.62|2451.22|2454.97|2452.57|2457.57|2455.17|2452.14|2449.74|0
1647873900000|2022-03-21 14:45:00|2454.85|2452.45|2458.81|2456.41|2459.55|2457.15|2452.88|2450.48|0
1647874200000|2022-03-21 14:50:00|2458.56|2456.16|2462.51|2460.11|2462.51|2460.11|2458.56|2456.16|0
1647874500000|2022-03-21 14:55:00|2463.25|2460.85|2467.2|2464.8|2468.93|2466.53|2461.27|2458.87|0
1647874800000|2022-03-21 15:00:00|2467.45|2465.05|2466.71|2464.31|2470.91|2468.51|2466.71|2464.31|0
1647875100000|2022-03-21 15:05:00|2466.95|2464.55|2462.01|2459.61|2468.44|2466.04|2461.77|2459.37|0
1647875400000|2022-03-21 15:10:00|2462.26|2459.86|2465.47|2463.07|2466.95|2464.55|2462.26|2459.86|0
1647875700000|2022-03-21 15:15:00|2465.72|2463.32|2467.63|2465.23|2473.12|2470.72|2464.24|2461.84|0
1647876000000|2022-03-21 15:20:00|2468.01|2465.61|2471.45|2469.05|2472.69|2470.29|2464.78|2462.38|0
1647876300000|2022-03-21 15:25:00|2471.21|2468.81|2472.2|2469.8|2474.67|2472.27|2470.96|2468.56|0
1647876600000|2022-03-21 15:30:00|2472.44|2470.04|2470.96|2468.56|2472.94|2470.54|2468.98|2466.58|0
1647876900000|2022-03-21 15:35:00|2471.45|2469.05|2469.23|2466.83|2472.56|2470.16|2465.77|2463.37|0
1647877200000|2022-03-21 15:40:00|2469.48|2467.08|2465.52|2463.12|2473.18|2470.78|2464.53|2462.13|0
1647877500000|2022-03-21 15:45:00|2465.03|2462.63|2465.77|2463.37|2468.98|2466.58|2464.53|2462.13|0
1647877800000|2022-03-21 15:50:00|2466.26|2463.86|2469.72|2467.32|2473.18|2470.78|2464.78|2462.38|0
1647878100000|2022-03-21 15:55:00|2468.73|2466.33|2472.19|2469.79|2474.91|2472.51|2467.25|2464.85|0
1647878400000|2022-03-21 16:00:00|2472.31|2469.91|2467.25|2464.85|2473.43|2471.03|2466.51|2464.11|0
1647878700000|2022-03-21 16:05:00|2467.5|2465.1|2470.71|2468.31|2471.94|2469.54|2464.53|2462.13|0
1647879000000|2022-03-21 16:10:00|2469.97|2467.57|2471.2|2468.8|2471.94|2469.54|2467.99|2465.59|0
1647879300000|2022-03-21 16:15:00|2471.45|2469.05|2471.2|2468.8|2472.69|2470.29|2467|2464.6|0
1647879600000|2022-03-21 16:20:00|2470.95|2468.55|2474.42|2472.02|2475.52|2473.12|2469.97|2467.57|0
1647879900000|2022-03-21 16:25:00|2474.66|2472.26|2472.19|2469.79|2475.9|2473.5|2470.95|2468.55|0
1647880200000|2022-03-21 16:30:00|2472.31|2469.91|2456.17|2453.77|2472.44|2470.04|2452.78|2450.38|0
1647880500000|2022-03-21 16:35:00|2455.79|2453.39|2451.38|2448.98|2455.79|2453.39|2445.2|2442.8|0
1647880800000|2022-03-21 16:40:00|2451.62|2449.22|2459.78|2457.38|2459.78|2457.38|2451.13|2448.73|0
1647881100000|2022-03-21 16:45:00|2459.04|2456.64|2459.04|2456.64|2460.52|2458.12|2455.33|2452.93|0
1647881400000|2022-03-21 16:50:00|2457.55|2455.15|2443.96|2441.56|2457.8|2455.4|2443.72|2441.32|0
1647881700000|2022-03-21 16:55:00|2443.72|2441.32|2441.46|2439.06|2448.16|2445.76|2439.98|2437.58|0
1647882000000|2022-03-21 17:00:00|2441.95|2439.55|2435.78|2433.38|2442.2|2439.8|2435.04|2432.64|0
1647882300000|2022-03-21 17:05:00|2435.53|2433.13|2440.47|2438.07|2442.45|2440.05|2435.04|2432.64|0
1647882600000|2022-03-21 17:10:00|2440.59|2438.19|2436.02|2433.62|2441.21|2438.81|2433.8|2431.4|0
1647882900000|2022-03-21 17:15:00|2435.65|2433.25|2425.52|2423.12|2436.27|2433.87|2425.4|2423|0
1647883200000|2022-03-21 17:20:00|2425.4|2423|2431.08|2428.68|2431.58|2429.18|2424.91|2422.51|0
1647883500000|2022-03-21 17:25:00|2429.85|2427.45|2431.08|2428.68|2435.53|2433.13|2429.85|2427.45|0
1647883800000|2022-03-21 17:30:00|2430.59|2428.19|2439.23|2436.83|2440.22|2437.82|2429.85|2427.45|0
1647884100000|2022-03-21 17:35:00|2438|2435.6|2441.95|2439.55|2444.05|2441.65|2435.53|2433.13|0
1647884400000|2022-03-21 17:40:00|2441.7|2439.3|2435.28|2432.88|2442.2|2439.8|2432.56|2430.16|0
1647884700000|2022-03-21 17:45:00|2436.02|2433.62|2439.23|2436.83|2440.47|2438.07|2433.55|2431.15|0
1647885000000|2022-03-21 17:50:00|2440.22|2437.82|2439.97|2437.57|2442.56|2440.16|2437.5|2435.1|0
1647885300000|2022-03-21 17:55:00|2440.47|2438.07|2443.18|2440.78|2443.18|2440.78|2436.76|2434.36|0
1647885600000|2022-03-21 18:00:00|2442.81|2440.41|2440.22|2437.82|2445.53|2443.13|2437.5|2435.1|0
1647885900000|2022-03-21 18:05:00|2439.48|2437.08|2442.94|2440.54|2443.18|2440.78|2436.02|2433.62|0
1647886200000|2022-03-21 18:10:00|2441.7|2439.3|2437.75|2435.35|2442.07|2439.67|2437.01|2434.61|0
1647886500000|2022-03-21 18:15:00|2437.25|2434.85|2440.22|2437.82|2440.22|2437.82|2435.52|2433.12|0
1647886800000|2022-03-21 18:20:00|2439.97|2437.57|2450.94|2448.54|2452.17|2449.77|2439.97|2437.57|0
1647887100000|2022-03-21 18:25:00|2451.05|2448.65|2453.41|2451.01|2454.15|2451.75|2448.22|2445.82|0
1647887400000|2022-03-21 18:30:00|2453.16|2450.76|2450.19|2447.79|2454.02|2451.62|2449.45|2447.05|0
1647887700000|2022-03-21 18:35:00|2451.18|2448.78|2451.18|2448.78|2452.66|2450.26|2448.22|2445.82|0
1647888000000|2022-03-21 18:40:00|2450.69|2448.29|2453.16|2450.76|2454.15|2451.75|2447.23|2444.83|0
1647888300000|2022-03-21 18:45:00|2452.42|2450.02|2449.45|2447.05|2457.85|2455.45|2449.08|2446.68|0
1647888600000|2022-03-21 18:50:00|2449.7|2447.3|2447.47|2445.07|2452.17|2449.77|2447.23|2444.83|0
1647888900000|2022-03-21 18:55:00|2447.84|2445.44|2436.36|2433.96|2447.84|2445.44|2436.11|2433.71|0
1647889200000|2022-03-21 19:00:00|2436.11|2433.71|2436.6|2434.2|2438.83|2436.43|2435.37|2432.97|0
1647889500000|2022-03-21 19:05:00|2436.85|2434.45|2439.44|2437.04|2441.05|2438.65|2435.86|2433.46|0
1647889800000|2022-03-21 19:10:00|2439.81|2437.41|2446.24|2443.84|2446.24|2443.84|2439.57|2437.17|0
1647890100000|2022-03-21 19:15:00|2446.98|2444.58|2443.52|2441.12|2451.3|2448.9|2443.27|2440.87|0
1647890400000|2022-03-21 19:20:00|2443.77|2441.37|2449.45|2447.05|2450.19|2447.79|2442.53|2440.13|0
1647890700000|2022-03-21 19:25:00|2448.71|2446.31|2452.66|2450.26|2453.15|2450.75|2448.71|2446.31|0
1647891000000|2022-03-21 19:30:00|2453.4|2451|2450.36|2447.96|2456.29|2453.89|2448.63|2446.23|0
1647891300000|2022-03-21 19:35:00|2449.62|2447.22|2447.4|2445|2452.09|2449.69|2446.9|2444.5|0
1647891600000|2022-03-21 19:40:00|2447.64|2445.24|2445.54|2443.14|2450.86|2448.46|2445.05|2442.65|0
1647891900000|2022-03-21 19:45:00|2446.41|2444.01|2439.25|2436.85|2448.88|2446.48|2439.25|2436.85|0
1647892200000|2022-03-21 19:50:00|2448.19|2445.79|2454.48|2452.08|2455.22|2452.82|2444.98|2442.58|0
1647892500000|2022-03-21 19:55:00|2454.73|2452.33|2461.89|2459.49|2462.63|2460.23|2452.75|2450.35|0
1647892800000|2022-03-21 20:00:00|2462.14|2459.74|2465.66|2463.26|2466.4|2464|2460.47|2458.07|0
1647893100000|2022-03-21 20:05:00|2465.17|2462.77|2464.42|2462.02|2466.4|2464|2464.18|2461.78|0
1647893400000|2022-03-21 20:10:00|2464.67|2462.27|2466.27|2463.87|2466.52|2464.12|2464.67|2462.27|0
1647893700000|2022-03-21 20:15:00|2466.11|2463.31|2466.6|2463.8|2466.6|2463.8|2465.36|2462.56|0
1647894000000|2022-03-21 20:20:00|2467.34|2464.54|2467.83|2465.03|2468.08|2465.28|2467.09|2464.29|0
1647894300000|2022-03-21 20:25:00|2468.2|2465.4|2466.96|2464.16|2468.33|2465.53|2466.6|2463.8|0
1647894600000|2022-03-21 20:30:00|2466.85|2464.05|2468.45|2465.65|2468.45|2465.65|2466.85|2464.05|0
1647894900000|2022-03-21 20:35:00|2468.33|2465.53|2468.82|2466.02|2469.32|2466.52|2468.33|2465.53|0
1647895200000|2022-03-21 20:40:00|2468.69|2465.89|2469.32|2466.52|2469.56|2466.76|2468.57|2465.77|0
1647895500000|2022-03-21 20:45:00|2469.56|2466.76|2469.32|2466.52|2470.3|2467.5|2468.82|2466.02|0
1647895800000|2022-03-21 20:50:00|2469.07|2466.27|2468.82|2466.02|2470.06|2467.26|2468.82|2466.02|0
1647896100000|2022-03-21 20:55:00|2468.94|2466.14|2468.44|2465.64|2468.94|2466.14|2467.83|2465.03|0
1647896400000|2022-03-21 21:00:00|2468.38|2465.58|2468.1|2465.3|2468.79|2465.99|2468.03|2465.23|0
1647896700000|2022-03-21 21:05:00|2467.96|2465.16|2467.92|2465.12|2467.96|2465.16|2467.13|2464.33|0
1647897000000|2022-03-21 21:10:00|2467.74|2464.94|2468.14|2465.34|2468.14|2465.34|2467.74|2464.94|0
1647897300000|2022-03-21 21:15:00|2468.1|2465.3|2467.55|2464.75|2468.1|2465.3|2467.13|2464.33|0
1647897600000|2022-03-21 21:20:00|2467.85|2465.05|2467.23|2464.43|2467.85|2465.05|2467.23|2464.43|0
1647897900000|2022-03-21 21:25:00|2467.26|2464.46|2467.33|2464.53|2467.33|2464.53|2467.23|2464.43|0
1647898200000|2022-03-21 21:30:00|2466.94|2464.14|2466.86|2464.06|2467.44|2464.64|2466.86|2464.06|0
1647898500000|2022-03-21 21:35:00|2467.29|2464.49|2466.72|2463.92|2467.29|2464.49|2466.26|2463.46|0
1647898800000|2022-03-21 21:40:00|2466.94|2464.14|2466.58|2463.78|2467.14|2464.34|2466.58|2463.78|0
1647899100000|2022-03-21 21:45:00|2466.54|2463.74|2466.9|2464.1|2467.05|2464.25|2466.39|2463.59|0
1647899400000|2022-03-21 21:50:00|2466.83|2464.03|2466.9|2464.1|2466.9|2464.1|2466.72|2463.92|0
1647899700000|2022-03-21 21:55:00|2466.94|2464.14|2467.07|2464.27|2467.07|2464.27|2466.61|2463.81|0
1647900000000|2022-03-21 22:00:00|2466.46|2463.66|2464.24|2461.44|2466.46|2463.66|2463.87|2461.07|0
1647900300000|2022-03-21 22:05:00|2464.12|2461.32|2463.62|2460.82|2465.23|2462.43|2463.25|2460.45|0
1647900600000|2022-03-21 22:10:00|2463.87|2461.07|2464.24|2461.44|2465.11|2462.31|2463.87|2461.07|0
1647900900000|2022-03-21 22:15:00|2464.12|2461.32|2463.87|2461.07|2464.36|2461.56|2463.74|2460.94|0
1647901200000|2022-03-21 22:20:00|2463.74|2460.94|2462.39|2459.59|2463.87|2461.07|2462.39|2459.59|0
1647901500000|2022-03-21 22:25:00|2462.51|2459.71|2462.88|2460.08|2463|2460.2|2462.39|2459.59|0
1647901800000|2022-03-21 22:30:00|2462.63|2459.83|2461.64|2458.84|2462.88|2460.08|2461.15|2458.35|0
1647902100000|2022-03-21 22:35:00|2461.76|2458.96|2462.63|2459.83|2462.63|2459.83|2461.64|2458.84|0
1647902400000|2022-03-21 22:40:00|2462.88|2460.08|2463.13|2460.33|2463.13|2460.33|2462.88|2460.08|0
1647902700000|2022-03-21 22:45:00|2462.88|2460.08|2461.89|2459.09|2462.88|2460.08|2461.4|2458.6|0
1647903000000|2022-03-21 22:50:00|2462.01|2459.21|2463.12|2460.32|2463.13|2460.33|2461.89|2459.09|0
1647903300000|2022-03-21 22:55:00|2462.88|2460.08|2461.64|2458.84|2462.88|2460.08|2461.64|2458.84|0
1647903600000|2022-03-21 23:00:00|2461.39|2458.59|2461.89|2459.09|2462.14|2459.34|2461.39|2458.59|0
1647903900000|2022-03-21 23:05:00|2461.64|2458.84|2461.15|2458.35|2462.14|2459.34|2460.9|2458.1|0
1647904200000|2022-03-21 23:10:00|2461.39|2458.59|2459.42|2456.62|2461.39|2458.59|2458.92|2456.12|0
1647904500000|2022-03-21 23:15:00|2459.29|2456.49|2460.16|2457.36|2460.16|2457.36|2458.92|2456.12|0
1647904800000|2022-03-21 23:20:00|2460.28|2457.48|2460.28|2457.48|2460.4|2457.6|2459.42|2456.62|0
1647905100000|2022-03-21 23:25:00|2460.4|2457.6|2460.9|2458.1|2461.39|2458.59|2459.17|2456.37|0
1647905400000|2022-03-21 23:30:00|2461.02|2458.22|2460.4|2457.6|2461.14|2458.34|2459.66|2456.86|0
1647905700000|2022-03-21 23:35:00|2460.16|2457.36|2460.65|2457.85|2460.65|2457.85|2459.91|2457.11|0
1647906000000|2022-03-21 23:40:00|2460.4|2457.6|2458.92|2456.12|2460.9|2458.1|2458.43|2455.63|0
1647906300000|2022-03-21 23:45:00|2458.67|2455.87|2458.18|2455.38|2459.17|2456.37|2458.18|2455.38|0
1647906600000|2022-03-21 23:50:00|2458.42|2455.62|2457.44|2454.64|2459.41|2456.61|2457.19|2454.39|0
1647906900000|2022-03-21 23:55:00|2457.19|2454.39|2455.21|2452.41|2457.19|2454.39|2455.21|2452.41|0
1647907200000|2022-03-22 00:00:00|2454.72|2451.92|2454.47|2451.67|2454.96|2452.16|2452.99|2450.19|0
1647907500000|2022-03-22 00:05:00|2454.72|2451.92|2453.73|2450.93|2454.96|2452.16|2452.74|2449.94|0
1647907800000|2022-03-22 00:10:00|2453.98|2451.18|2453.23|2450.43|2454.22|2451.42|2452.74|2449.94|0
1647908100000|2022-03-22 00:15:00|2453.11|2450.31|2452.74|2449.94|2453.98|2451.18|2452.36|2449.56|0
1647908400000|2022-03-22 00:20:00|2452.99|2450.19|2453.48|2450.68|2454.72|2451.92|2452.99|2450.19|0
1647908700000|2022-03-22 00:25:00|2453.23|2450.43|2452.49|2449.69|2453.97|2451.17|2452.49|2449.69|0
1647909000000|2022-03-22 00:30:00|2452.61|2449.81|2452.49|2449.69|2452.74|2449.94|2451.26|2448.46|0
1647909300000|2022-03-22 00:35:00|2452.74|2449.94|2451.01|2448.21|2452.74|2449.94|2450.76|2447.96|0
1647909600000|2022-03-22 00:40:00|2451.13|2448.33|2451.13|2448.33|2451.26|2448.46|2449.28|2446.48|0
1647909900000|2022-03-22 00:45:00|2451.25|2448.45|2449.77|2446.97|2451.25|2448.45|2449.03|2446.23|0
1647910200000|2022-03-22 00:50:00|2449.64|2446.84|2449.52|2446.72|2450.76|2447.96|2449.28|2446.48|0
1647910500000|2022-03-22 00:55:00|2449.28|2446.48|2447.55|2444.75|2449.28|2446.48|2447.55|2444.75|0
1647910800000|2022-03-22 01:00:00|2447.42|2444.62|2446.31|2443.51|2447.55|2444.75|2443.1|2440.3|0
1647911100000|2022-03-22 01:05:00|2446.56|2443.76|2446.31|2443.51|2447.79|2444.99|2445.82|2443.02|0
1647911400000|2022-03-22 01:10:00|2446.43|2443.63|2448.29|2445.49|2449.15|2446.35|2446.31|2443.51|0
1647911700000|2022-03-22 01:15:00|2448.53|2445.73|2448.65|2445.85|2449.15|2446.35|2447.91|2445.11|0
1647912000000|2022-03-22 01:20:00|2449.03|2446.23|2448.4|2445.6|2450.26|2447.46|2447.79|2444.99|0
1647912300000|2022-03-22 01:25:00|2448.29|2445.49|2449.77|2446.97|2450.51|2447.71|2447.05|2444.25|0
1647912600000|2022-03-22 01:30:00|2450.01|2447.21|2448.78|2445.98|2450.13|2447.33|2448.53|2445.73|0
1647912900000|2022-03-22 01:35:00|2448.53|2445.73|2450.51|2447.71|2450.51|2447.71|2448.28|2445.48|0
1647913200000|2022-03-22 01:40:00|2450.63|2447.83|2447.3|2444.5|2450.75|2447.95|2447.05|2444.25|0
1647913500000|2022-03-22 01:45:00|2447.54|2444.74|2446.8|2444|2448.28|2445.48|2446.06|2443.26|0
1647913800000|2022-03-22 01:50:00|2447.3|2444.5|2448.04|2445.24|2448.78|2445.98|2447.3|2444.5|0
1647914100000|2022-03-22 01:55:00|2447.91|2445.11|2448.53|2445.73|2448.78|2445.98|2447.17|2444.37|0
1647914400000|2022-03-22 02:00:00|2448.78|2445.98|2448.78|2445.98|2449.39|2446.59|2447.54|2444.74|0
1647914700000|2022-03-22 02:05:00|2448.53|2445.73|2448.53|2445.73|2448.78|2445.98|2447.29|2444.49|0
1647915000000|2022-03-22 02:10:00|2448.4|2445.6|2448.03|2445.23|2449.76|2446.96|2448.03|2445.23|0
1647915300000|2022-03-22 02:15:00|2447.91|2445.11|2447.29|2444.49|2448.28|2445.48|2446.8|2444|0
1647915600000|2022-03-22 02:20:00|2447.05|2444.25|2447.29|2444.49|2447.79|2444.99|2447.04|2444.24|0
1647915900000|2022-03-22 02:25:00|2447.04|2444.24|2447.04|2444.24|2448.53|2445.73|2446.55|2443.75|0
1647916200000|2022-03-22 02:30:00|2446.8|2444|2447.54|2444.74|2448.28|2445.48|2446.55|2443.75|0
1647916500000|2022-03-22 02:35:00|2447.78|2444.98|2451|2448.2|2451.11|2448.31|2447.66|2444.86|0
1647916800000|2022-03-22 02:40:00|2450.87|2448.07|2452.23|2449.43|2452.48|2449.68|2450.01|2447.21|0
1647917100000|2022-03-22 02:45:00|2452.48|2449.68|2452.23|2449.43|2452.72|2449.92|2451.98|2449.18|0
1647917400000|2022-03-22 02:50:00|2452.48|2449.68|2455.94|2453.14|2456.68|2453.88|2452.23|2449.43|0
1647917700000|2022-03-22 02:55:00|2455.69|2452.89|2453.22|2450.42|2455.69|2452.89|2452.97|2450.17|0
1647918000000|2022-03-22 03:00:00|2453.46|2450.66|2450.01|2447.21|2453.96|2451.16|2450.01|2447.21|0
1647918300000|2022-03-22 03:05:00|2449.76|2446.96|2450.25|2447.45|2450.25|2447.45|2449.14|2446.34|0
1647918600000|2022-03-22 03:10:00|2450.12|2447.32|2450.25|2447.45|2451.73|2448.93|2450|2447.2|0
1647918900000|2022-03-22 03:15:00|2450.5|2447.7|2451.49|2448.69|2452.72|2449.92|2450.25|2447.45|0
1647919200000|2022-03-22 03:20:00|2451.73|2448.93|2453.71|2450.91|2453.71|2450.91|2451.49|2448.69|0
1647919500000|2022-03-22 03:25:00|2453.46|2450.66|2454.7|2451.9|2455.19|2452.39|2453.33|2450.53|0
1647919800000|2022-03-22 03:30:00|2454.57|2451.77|2453.95|2451.15|2454.7|2451.9|2453.46|2450.66|0
1647920100000|2022-03-22 03:35:00|2454.07|2451.27|2453.46|2450.66|2455.19|2452.39|2453.46|2450.66|0
1647920400000|2022-03-22 03:40:00|2453.21|2450.41|2453.95|2451.15|2454.69|2451.89|2451.24|2448.44|0
1647920700000|2022-03-22 03:45:00|2453.83|2451.03|2453.71|2450.91|2454.07|2451.27|2453.21|2450.41|0
1647921000000|2022-03-22 03:50:00|2454.07|2451.27|2453.21|2450.41|2455.44|2452.64|2452.96|2450.16|0
1647921300000|2022-03-22 03:55:00|2453.08|2450.28|2451.73|2448.93|2453.46|2450.66|2451.73|2448.93|0
1647921600000|2022-03-22 04:00:00|2451.48|2448.68|2450.49|2447.69|2452.09|2449.29|2450.25|2447.45|0
1647921900000|2022-03-22 04:05:00|2450.74|2447.94|2451.73|2448.93|2451.97|2449.17|2450.49|2447.69|0
1647922200000|2022-03-22 04:10:00|2451.6|2448.8|2453.95|2451.15|2454.81|2452.01|2451.6|2448.8|0
1647922500000|2022-03-22 04:15:00|2454.07|2451.27|2452.22|2449.42|2454.2|2451.4|2452.22|2449.42|0
1647922800000|2022-03-22 04:20:00|2452.47|2449.67|2449.75|2446.95|2452.47|2449.67|2449.75|2446.95|0
1647923100000|2022-03-22 04:25:00|2450|2447.2|2450.49|2447.69|2450.49|2447.69|2449.75|2446.95|0
1647923400000|2022-03-22 04:30:00|2450.74|2447.94|2450.61|2447.81|2451.6|2448.8|2450.49|2447.69|0
1647923700000|2022-03-22 04:35:00|2450.74|2447.94|2449.75|2446.95|2450.98|2448.18|2449.62|2446.82|0
1647924000000|2022-03-22 04:40:00|2450|2447.2|2450.49|2447.69|2451.23|2448.43|2450|2447.2|0
1647924300000|2022-03-22 04:45:00|2450.61|2447.81|2448.76|2445.96|2450.74|2447.94|2448.76|2445.96|0
1647924600000|2022-03-22 04:50:00|2449.01|2446.21|2449.75|2446.95|2449.75|2446.95|2448.51|2445.71|0
1647924900000|2022-03-22 04:55:00|2450.24|2447.44|2450.73|2447.93|2451.23|2448.43|2450.24|2447.44|0
1647925200000|2022-03-22 05:00:00|2450.61|2447.81|2449.25|2446.45|2451.23|2448.43|2449.25|2446.45|0
1647925500000|2022-03-22 05:05:00|2449.5|2446.7|2447.39|2444.59|2449.5|2446.7|2447.03|2444.23|0
1647925800000|2022-03-22 05:10:00|2447.52|2444.72|2446.53|2443.73|2447.77|2444.97|2446.53|2443.73|0
1647926100000|2022-03-22 05:15:00|2446.65|2443.85|2447.27|2444.47|2447.27|2444.47|2446.04|2443.24|0
1647926400000|2022-03-22 05:20:00|2447.15|2444.35|2447.03|2444.23|2447.27|2444.47|2446.65|2443.85|0
1647926700000|2022-03-22 05:25:00|2447.27|2444.47|2448.75|2445.95|2448.76|2445.96|2447.27|2444.47|0
1647927000000|2022-03-22 05:30:00|2449.5|2446.7|2449.5|2446.7|2449.74|2446.94|2448.75|2445.95|0
1647927300000|2022-03-22 05:35:00|2449.74|2446.94|2452.46|2449.66|2452.71|2449.91|2449.25|2446.45|0
1647927600000|2022-03-22 05:40:00|2452.58|2449.78|2452.46|2449.66|2452.58|2449.78|2450.48|2447.68|0
1647927900000|2022-03-22 05:45:00|2452.21|2449.41|2451.72|2448.92|2452.71|2449.91|2450.98|2448.18|0
1647928200000|2022-03-22 05:50:00|2451.96|2449.16|2452.21|2449.41|2452.71|2449.91|2451.22|2448.42|0
1647928500000|2022-03-22 05:55:00|2452.08|2449.28|2451.72|2448.92|2452.7|2449.9|2451.22|2448.42|0
1647928800000|2022-03-22 06:00:00|2451.47|2448.67|2453.45|2450.65|2454.19|2451.39|2449.99|2447.19|0
1647929100000|2022-03-22 06:05:00|2453.32|2450.52|2453.32|2450.52|2453.56|2450.76|2452.46|2449.66|0
1647929400000|2022-03-22 06:10:00|2453.44|2450.64|2454.19|2451.39|2454.68|2451.88|2452.7|2449.9|0
1647929700000|2022-03-22 06:15:00|2453.94|2451.14|2455.42|2452.62|2457.15|2454.35|2453.94|2451.14|0
1647930000000|2022-03-22 06:20:00|2455.67|2452.87|2454.55|2451.75|2456.41|2453.61|2454.43|2451.63|0
1647930300000|2022-03-22 06:25:00|2454.43|2451.63|2453.44|2450.64|2454.68|2451.88|2452.95|2450.15|0
1647930600000|2022-03-22 06:30:00|2453.56|2450.76|2452.45|2449.65|2453.56|2450.76|2452.08|2449.28|0
1647930900000|2022-03-22 06:35:00|2452.7|2449.9|2455.42|2452.62|2455.67|2452.87|2452.7|2449.9|0
1647931200000|2022-03-22 06:40:00|2455.91|2453.11|2453.44|2450.64|2456.16|2453.36|2452.7|2449.9|0
1647931500000|2022-03-22 06:45:00|2453.31|2450.51|2453.19|2450.39|2453.44|2450.64|2451.96|2449.16|0
1647931800000|2022-03-22 06:50:00|2452.95|2450.15|2452.32|2449.52|2454.05|2451.25|2451.96|2449.16|0
1647932100000|2022-03-22 06:55:00|2452.45|2449.65|2452.2|2449.4|2453.56|2450.76|2451.96|2449.16|0
1647932400000|2022-03-22 07:00:00|2452.7|2449.9|2452.94|2450.14|2454.67|2451.87|2450.84|2448.04|0
1647932700000|2022-03-22 07:05:00|2453.49|2451.09|2454.23|2451.83|2455.22|2452.82|2452.86|2450.46|0
1647933000000|2022-03-22 07:10:00|2453.73|2451.33|2454.97|2452.57|2455.21|2452.81|2453.49|2451.09|0
1647933300000|2022-03-22 07:15:00|2455.21|2452.81|2457.19|2454.79|2457.68|2455.28|2454.97|2452.57|0
1647933600000|2022-03-22 07:20:00|2457.44|2455.04|2458.92|2456.52|2458.92|2456.52|2456.94|2454.54|0
1647933900000|2022-03-22 07:25:00|2459.04|2456.64|2459.41|2457.01|2460.65|2458.25|2456.94|2454.54|0
1647934200000|2022-03-22 07:30:00|2459.91|2457.51|2460.4|2458|2461.39|2458.99|2459.41|2457.01|0
1647934500000|2022-03-22 07:35:00|2460.27|2457.87|2459.04|2456.64|2460.27|2457.87|2457.93|2455.53|0
1647934800000|2022-03-22 07:40:00|2458.92|2456.52|2459.16|2456.76|2459.53|2457.13|2458.18|2455.78|0
1647935100000|2022-03-22 07:45:00|2459.28|2456.88|2461.39|2458.99|2461.88|2459.48|2458.92|2456.52|0
1647935400000|2022-03-22 07:50:00|2461.64|2459.24|2464.35|2461.95|2464.85|2462.45|2461.64|2459.24|0
1647935700000|2022-03-22 07:55:00|2464.47|2462.07|2464.35|2461.95|2464.72|2462.32|2463.12|2460.72|0
1647936000000|2022-03-22 08:00:00|2464.85|2462.45|2467.07|2464.67|2467.32|2464.92|2463.12|2460.72|0
1647936300000|2022-03-22 08:05:00|2466.82|2464.42|2466.69|2464.29|2467.81|2465.41|2465.83|2463.43|0
1647936600000|2022-03-22 08:10:00|2466.45|2464.05|2470.53|2468.13|2471.52|2469.12|2465.09|2462.69|0
1647936900000|2022-03-22 08:15:00|2470.4|2468|2469.2|2466.8|2471.02|2468.62|2467.43|2465.03|0
1647937200000|2022-03-22 08:20:00|2469.69|2467.29|2473.65|2471.25|2473.89|2471.49|2468.08|2465.68|0
1647937500000|2022-03-22 08:25:00|2473.27|2470.87|2474.14|2471.74|2474.64|2472.24|2472.16|2469.76|0
1647937800000|2022-03-22 08:30:00|2474.26|2471.86|2476.98|2474.58|2478.46|2476.06|2474.26|2471.86|0
1647938100000|2022-03-22 08:35:00|2477.11|2474.71|2478.39|2475.99|2478.39|2475.99|2475.74|2473.34|0
1647938400000|2022-03-22 08:40:00|2478.26|2475.86|2479.38|2476.98|2479.87|2477.47|2475.67|2473.27|0
1647938700000|2022-03-22 08:45:00|2479.13|2476.73|2475.92|2473.52|2479.13|2476.73|2475.92|2473.52|0
1647939000000|2022-03-22 08:50:00|2476.16|2473.76|2475.42|2473.02|2476.41|2474.01|2474.18|2471.78|0
1647939300000|2022-03-22 08:55:00|2475.17|2472.77|2476.16|2473.76|2476.9|2474.5|2475.04|2472.64|0
1647939600000|2022-03-22 09:00:00|2475.91|2473.51|2479.13|2476.73|2479.62|2477.22|2475.91|2473.51|0
1647939900000|2022-03-22 09:05:00|2479.37|2476.97|2479.99|2477.59|2481.35|2478.95|2478.39|2475.99|0
1647940200000|2022-03-22 09:10:00|2479.87|2477.47|2479.99|2477.59|2480.86|2478.46|2478.5|2476.1|0
1647940500000|2022-03-22 09:15:00|2480.36|2477.96|2480.11|2477.71|2481.6|2479.2|2479.37|2476.97|0
1647940800000|2022-03-22 09:20:00|2479.87|2477.47|2476.03|2473.63|2480.11|2477.71|2476.03|2473.63|0
1647941100000|2022-03-22 09:25:00|2475.91|2473.51|2474.05|2471.65|2476.9|2474.5|2473.93|2471.53|0
1647941400000|2022-03-22 09:30:00|2473.93|2471.53|2475.17|2472.77|2475.66|2473.26|2473.19|2470.79|0
1647941700000|2022-03-22 09:35:00|2475.42|2473.02|2475.17|2472.77|2475.91|2473.51|2474.67|2472.27|0
1647942000000|2022-03-22 09:40:00|2474.92|2472.52|2475.91|2473.51|2476.4|2474|2474.43|2472.03|0
1647942300000|2022-03-22 09:45:00|2475.78|2473.38|2474.67|2472.27|2476.52|2474.12|2474.43|2472.03|0
1647942600000|2022-03-22 09:50:00|2474.92|2472.52|2475.53|2473.13|2475.91|2473.51|2474.43|2472.03|0
1647942900000|2022-03-22 09:55:00|2475.41|2473.01|2476.65|2474.25|2476.65|2474.25|2475.17|2472.77|0
1647943200000|2022-03-22 10:00:00|2476.4|2474|2474.3|2471.9|2476.52|2474.12|2472.94|2470.54|0
1647943500000|2022-03-22 10:05:00|2474.18|2471.78|2473.19|2470.79|2474.18|2471.78|2472.94|2470.54|0
1647943800000|2022-03-22 10:10:00|2473.44|2471.04|2473.31|2470.91|2474.42|2472.02|2472.07|2469.67|0
1647944100000|2022-03-22 10:15:00|2473.44|2471.04|2475.04|2472.64|2475.41|2473.01|2472.2|2469.8|0
1647944400000|2022-03-22 10:20:00|2474.92|2472.52|2475.53|2473.13|2475.91|2473.51|2474.92|2472.52|0
1647944700000|2022-03-22 10:25:00|2475.41|2473.01|2475.66|2473.26|2476.65|2474.25|2474.67|2472.27|0
1647945000000|2022-03-22 10:30:00|2475.91|2473.51|2479.61|2477.21|2480.35|2477.95|2475.41|2473.01|0
1647945300000|2022-03-22 10:35:00|2479.86|2477.46|2478.62|2476.22|2480.6|2478.2|2478.49|2476.09|0
1647945600000|2022-03-22 10:40:00|2478.49|2476.09|2477.63|2475.23|2478.49|2476.09|2477.39|2474.99|0
1647945900000|2022-03-22 10:45:00|2477.39|2474.99|2477.39|2474.99|2478.87|2476.47|2477.39|2474.99|0
1647946200000|2022-03-22 10:50:00|2477.63|2475.23|2476.89|2474.49|2477.63|2475.23|2476.4|2474|0
1647946500000|2022-03-22 10:55:00|2477.14|2474.74|2477.88|2475.48|2478.62|2476.22|2477.14|2474.74|0
1647946800000|2022-03-22 11:00:00|2477.39|2474.99|2474.67|2472.27|2478.62|2476.22|2474.67|2472.27|0
1647947100000|2022-03-22 11:05:00|2475.16|2472.76|2474.42|2472.02|2475.16|2472.76|2472.94|2470.54|0
1647947400000|2022-03-22 11:10:00|2474.67|2472.27|2474.17|2471.77|2474.91|2472.51|2473.68|2471.28|0
1647947700000|2022-03-22 11:15:00|2474.42|2472.02|2473.43|2471.03|2474.91|2472.51|2472.44|2470.04|0
1647948000000|2022-03-22 11:20:00|2473.18|2470.78|2473.43|2471.03|2474.17|2471.77|2473.18|2470.78|0
1647948300000|2022-03-22 11:25:00|2473.18|2470.78|2476.15|2473.75|2476.39|2473.99|2473.18|2470.78|0
1647948600000|2022-03-22 11:30:00|2476.39|2473.99|2476.15|2473.75|2478.12|2475.72|2476.15|2473.75|0
1647948900000|2022-03-22 11:35:00|2475.9|2473.5|2474.91|2472.51|2475.9|2473.5|2474.17|2471.77|0
1647949200000|2022-03-22 11:40:00|2474.66|2472.26|2474.91|2472.51|2476.15|2473.75|2474.42|2472.02|0
1647949500000|2022-03-22 11:45:00|2474.66|2472.26|2473.43|2471.03|2474.91|2472.51|2473.3|2470.9|0
1647949800000|2022-03-22 11:50:00|2473.18|2470.78|2473.67|2471.27|2473.92|2471.52|2472.68|2470.28|0
1647950100000|2022-03-22 11:55:00|2473.54|2471.14|2473.18|2470.78|2473.92|2471.52|2472.19|2469.79|0
1647950400000|2022-03-22 12:00:00|2473.05|2470.65|2472.68|2470.28|2473.42|2471.02|2472.44|2470.04|0
1647950700000|2022-03-22 12:05:00|2472.55|2470.15|2471.94|2469.54|2473.18|2470.78|2471.45|2469.05|0
1647951000000|2022-03-22 12:10:00|2472.06|2469.66|2470.7|2468.3|2472.68|2470.28|2470.7|2468.3|0
1647951300000|2022-03-22 12:15:00|2470.95|2468.55|2470.46|2468.06|2471.94|2469.54|2469.22|2466.82|0
1647951600000|2022-03-22 12:20:00|2470.21|2467.81|2470.7|2468.3|2472.43|2470.03|2470.21|2467.81|0
1647951900000|2022-03-22 12:25:00|2470.46|2468.06|2470.95|2468.55|2471.2|2468.8|2468.23|2465.83|0
1647952200000|2022-03-22 12:30:00|2470.7|2468.3|2471.44|2469.04|2471.44|2469.04|2468.97|2466.57|0
1647952500000|2022-03-22 12:35:00|2471.69|2469.29|2471.94|2469.54|2471.94|2469.54|2468.97|2466.57|0
1647952800000|2022-03-22 12:40:00|2471.69|2469.29|2472.43|2470.03|2472.55|2470.15|2471.44|2469.04|0
1647953100000|2022-03-22 12:45:00|2472.68|2470.28|2475.15|2472.75|2475.15|2472.75|2472.43|2470.03|0
1647953400000|2022-03-22 12:50:00|2474.9|2472.5|2474.9|2472.5|2475.15|2472.75|2473.91|2471.51|0
1647953700000|2022-03-22 12:55:00|2475.02|2472.62|2476.88|2474.48|2477.25|2474.85|2474.9|2472.5|0
1647954000000|2022-03-22 13:00:00|2477.13|2474.73|2478.61|2476.21|2478.86|2476.46|2477.13|2474.73|0
1647954300000|2022-03-22 13:05:00|2477.87|2475.47|2475.8|2473.4|2478.11|2475.71|2475.3|2472.9|0
1647954600000|2022-03-22 13:10:00|2475.55|2473.15|2475.3|2472.9|2476.04|2473.64|2474.07|2471.67|0
1647954900000|2022-03-22 13:15:00|2475.06|2472.66|2474.56|2472.16|2475.3|2472.9|2473.57|2471.17|0
1647955200000|2022-03-22 13:20:00|2474.81|2472.41|2476.04|2473.64|2476.29|2473.89|2473.82|2471.42|0
1647955500000|2022-03-22 13:25:00|2476.29|2473.89|2476.29|2473.89|2477.53|2475.13|2474.81|2472.41|0
1647955800000|2022-03-22 13:30:00|2477.53|2475.13|2479.5|2477.1|2482.72|2480.32|2476.78|2474.38|0
1647956100000|2022-03-22 13:35:00|2479.75|2477.35|2490.88|2488.48|2491.37|2488.97|2479.26|2476.86|0
1647956400000|2022-03-22 13:40:00|2490.63|2488.23|2490.38|2487.98|2492.11|2489.71|2486.92|2484.52|0
1647956700000|2022-03-22 13:45:00|2490.88|2488.48|2490.13|2487.73|2491.12|2488.72|2484.2|2481.8|0
1647957000000|2022-03-22 13:50:00|2490.88|2488.48|2489.64|2487.24|2491.12|2488.72|2483.95|2481.55|0
1647957300000|2022-03-22 13:55:00|2489.89|2487.49|2489.39|2486.99|2491.86|2489.46|2487.91|2485.51|0
1647957600000|2022-03-22 14:00:00|2491.62|2489.22|2498.38|2495.98|2498.79|2496.39|2491.12|2488.72|0
1647957900000|2022-03-22 14:05:00|2498.87|2496.47|2498.76|2496.36|2499.12|2496.72|2495.66|2493.26|0
1647958200000|2022-03-22 14:10:00|2499.01|2496.61|2498.02|2495.62|2500.49|2498.09|2497.03|2494.63|0
1647958500000|2022-03-22 14:15:00|2497.89|2495.49|2500.98|2498.58|2500.98|2498.58|2494.8|2492.4|0
1647958800000|2022-03-22 14:20:00|2501.23|2498.83|2501.97|2499.57|2503.7|2501.3|2499.75|2497.35|0
1647959100000|2022-03-22 14:25:00|2502.22|2499.82|2503.37|2500.97|2505.19|2502.79|2501.23|2498.83|0
1647959400000|2022-03-22 14:30:00|2503.61|2501.21|2508.38|2505.98|2508.63|2506.23|2503.61|2501.21|0
1647959700000|2022-03-22 14:35:00|2507.89|2505.49|2507.26|2504.86|2510.61|2508.21|2506.65|2504.25|0
1647960000000|2022-03-22 14:40:00|2507.39|2504.99|2506.65|2504.25|2511.1|2508.7|2505.41|2503.01|0
1647960300000|2022-03-22 14:45:00|2506.4|2504|2508.88|2506.48|2509.62|2507.22|2505.66|2503.26|0
1647960600000|2022-03-22 14:50:00|2509.12|2506.72|2508.87|2506.47|2509.37|2506.97|2507.14|2504.74|0
1647960900000|2022-03-22 14:55:00|2509.12|2506.72|2505.41|2503.01|2509.62|2507.22|2504.42|2502.02|0
1647961200000|2022-03-22 15:00:00|2505.66|2503.26|2504.67|2502.27|2506.4|2504|2499.97|2497.57|0
1647961500000|2022-03-22 15:05:00|2504.42|2502.02|2507.14|2504.74|2507.64|2505.24|2502.69|2500.29|0
1647961800000|2022-03-22 15:10:00|2507.64|2505.24|2508.63|2506.23|2509.86|2507.46|2505.91|2503.51|0
1647962100000|2022-03-22 15:15:00|2508.87|2506.47|2511.59|2509.19|2511.84|2509.44|2508.38|2505.98|0
1647962400000|2022-03-22 15:20:00|2511.35|2508.95|2514.31|2511.91|2514.31|2511.91|2509.61|2507.21|0
1647962700000|2022-03-22 15:25:00|2513.32|2510.92|2511.77|2509.37|2514.07|2511.67|2510.36|2507.96|0
1647963000000|2022-03-22 15:30:00|2511.89|2509.49|2507.32|2504.92|2511.89|2509.49|2505.83|2503.43|0
1647963300000|2022-03-22 15:35:00|2507.56|2505.16|2509.29|2506.89|2510.04|2507.64|2504.84|2502.44|0
1647963600000|2022-03-22 15:40:00|2509.05|2506.65|2504.21|2501.81|2510.28|2507.88|2504.21|2501.81|0
1647963900000|2022-03-22 15:45:00|2503.96|2501.56|2507.92|2505.52|2507.92|2505.52|2502.72|2500.32|0
1647964200000|2022-03-22 15:50:00|2508.16|2505.76|2507.42|2505.02|2508.41|2506.01|2505.44|2503.04|0
1647964500000|2022-03-22 15:55:00|2507.67|2505.27|2504.95|2502.55|2508.41|2506.01|2504.95|2502.55|0
1647964800000|2022-03-22 16:00:00|2505.44|2503.04|2504.21|2501.81|2506.43|2504.03|2502.48|2500.08|0
1647965100000|2022-03-22 16:05:00|2503.96|2501.56|2506.93|2504.53|2509.4|2507|2503.96|2501.56|0
1647965400000|2022-03-22 16:10:00|2506.68|2504.28|2505.94|2503.54|2508.41|2506.01|2504.45|2502.05|0
1647965700000|2022-03-22 16:15:00|2505.69|2503.29|2504.7|2502.3|2506.68|2504.28|2502.47|2500.07|0
1647966000000|2022-03-22 16:20:00|2504.45|2502.05|2500.74|2498.34|2504.95|2502.55|2497.28|2494.88|0
1647966300000|2022-03-22 16:25:00|2500.5|2498.1|2498.92|2496.52|2500.99|2498.59|2497.19|2494.79|0
1647966600000|2022-03-22 16:30:00|2499.04|2496.64|2499.53|2497.13|2499.53|2497.13|2495.95|2493.55|0
1647966900000|2022-03-22 16:35:00|2499.91|2497.51|2501.15|2498.75|2502.88|2500.48|2499.53|2497.13|0
1647967200000|2022-03-22 16:40:00|2500.9|2498.5|2499.91|2497.51|2503.12|2500.72|2497.44|2495.04|0
1647967500000|2022-03-22 16:45:00|2499.66|2497.26|2502.88|2500.48|2502.88|2500.48|2498.43|2496.03|0
1647967800000|2022-03-22 16:50:00|2503.12|2500.72|2507.82|2505.42|2507.82|2505.42|2503.12|2500.72|0
1647968100000|2022-03-22 16:55:00|2507.57|2505.17|2507.82|2505.42|2508.56|2506.16|2506.09|2503.69|0
1647968400000|2022-03-22 17:00:00|2507.57|2505.17|2510.79|2508.39|2511.04|2508.64|2505.84|2503.44|0
1647968700000|2022-03-22 17:05:00|2510.91|2508.51|2509.8|2507.4|2512.52|2510.12|2509.8|2507.4|0
1647969000000|2022-03-22 17:10:00|2509.55|2507.15|2511.53|2509.13|2511.53|2509.13|2508.07|2505.67|0
1647969300000|2022-03-22 17:15:00|2511.28|2508.88|2508.81|2506.41|2513.26|2510.86|2507.82|2505.42|0
1647969600000|2022-03-22 17:20:00|2508.56|2506.16|2504.85|2502.45|2508.56|2506.16|2503.61|2501.21|0
1647969900000|2022-03-22 17:25:00|2505.1|2502.7|2507.32|2504.92|2507.82|2505.42|2504.85|2502.45|0
1647970200000|2022-03-22 17:30:00|2507.82|2505.42|2511.28|2508.88|2511.53|2509.13|2507.82|2505.42|0
1647970500000|2022-03-22 17:35:00|2511.53|2509.13|2511.03|2508.63|2512.02|2509.62|2508.81|2506.41|0
1647970800000|2022-03-22 17:40:00|2510.78|2508.38|2510.29|2507.89|2510.78|2508.38|2507.32|2504.92|0
1647971100000|2022-03-22 17:45:00|2510.54|2508.14|2509.3|2506.9|2510.54|2508.14|2507.32|2504.92|0
1647971400000|2022-03-22 17:50:00|2509.55|2507.15|2512.27|2509.87|2512.27|2509.87|2509.3|2506.9|0
1647971700000|2022-03-22 17:55:00|2511.77|2509.37|2512.76|2510.36|2513.5|2511.1|2510.78|2508.38|0
1647972000000|2022-03-22 18:00:00|2513.01|2510.61|2509.05|2506.65|2513.5|2511.1|2507.57|2505.17|0
1647972300000|2022-03-22 18:05:00|2508.8|2506.4|2508.56|2506.16|2509.79|2507.39|2507.07|2504.67|0
1647972600000|2022-03-22 18:10:00|2508.67|2506.27|2508.92|2506.52|2511.03|2508.63|2507.57|2505.17|0
1647972900000|2022-03-22 18:15:00|2508.8|2506.4|2511.52|2509.12|2512.51|2510.11|2507.57|2505.17|0
1647973200000|2022-03-22 18:20:00|2511.77|2509.37|2506.08|2503.68|2511.77|2509.37|2505.59|2503.19|0
1647973500000|2022-03-22 18:25:00|2505.59|2503.19|2503.61|2501.21|2506.08|2503.68|2499.65|2497.25|0
1647973800000|2022-03-22 18:30:00|2503.86|2501.46|2507.07|2504.67|2507.32|2504.92|2499.65|2497.25|0
1647974100000|2022-03-22 18:35:00|2506.82|2504.42|2506.08|2503.68|2507.32|2504.92|2504.84|2502.44|0
1647974400000|2022-03-22 18:40:00|2505.83|2503.43|2504.96|2502.56|2506.08|2503.68|2503.36|2500.96|0
1647974700000|2022-03-22 18:45:00|2505.09|2502.69|2503.36|2500.96|2506.45|2504.05|2502.12|2499.72|0
1647975000000|2022-03-22 18:50:00|2503.85|2501.45|2506.82|2504.42|2507.81|2505.41|2502.62|2500.22|0
1647975300000|2022-03-22 18:55:00|2507.07|2504.67|2508.06|2505.66|2510.53|2508.13|2506.94|2504.54|0
1647975600000|2022-03-22 19:00:00|2507.56|2505.16|2511.52|2509.12|2511.77|2509.37|2507.31|2504.91|0
1647975900000|2022-03-22 19:05:00|2511.77|2509.37|2512.01|2509.61|2512.26|2509.86|2509.29|2506.89|0
1647976200000|2022-03-22 19:10:00|2511.77|2509.37|2512.26|2509.86|2512.75|2510.35|2508.3|2505.9|0
1647976500000|2022-03-22 19:15:00|2513|2510.6|2511.76|2509.36|2515.97|2513.57|2511.64|2509.24|0
1647976800000|2022-03-22 19:20:00|2512.26|2509.86|2510.4|2508|2513.5|2511.1|2506.08|2503.68|0
1647977100000|2022-03-22 19:25:00|2510.53|2508.13|2508.3|2505.9|2512.01|2509.61|2508.3|2505.9|0
1647977400000|2022-03-22 19:30:00|2507.81|2505.41|2511.02|2508.62|2511.76|2509.36|2506.82|2504.42|0
1647977700000|2022-03-22 19:35:00|2510.53|2508.13|2513|2510.6|2514.48|2512.08|2510.28|2507.88|0
1647978000000|2022-03-22 19:40:00|2512.5|2510.1|2515.97|2513.57|2516.96|2514.56|2510.77|2508.37|0
1647978300000|2022-03-22 19:45:00|2516.46|2514.06|2521.16|2518.76|2521.9|2519.5|2514.98|2512.58|0
1647978600000|2022-03-22 19:50:00|2520.17|2517.77|2509.78|2507.38|2523.14|2520.74|2509.78|2507.38|0
1647978900000|2022-03-22 19:55:00|2510.28|2507.88|2514.23|2511.83|2514.98|2512.58|2506.81|2504.41|0
1647979200000|2022-03-22 20:00:00|2514.73|2512.33|2515.97|2513.57|2516.46|2514.06|2513.36|2510.96|0
1647979500000|2022-03-22 20:05:00|2515.47|2513.07|2514.48|2512.08|2515.47|2513.07|2513.74|2511.34|0
1647979800000|2022-03-22 20:10:00|2513.99|2511.59|2513.49|2511.09|2514.48|2512.08|2513.49|2511.09|0
1647980100000|2022-03-22 20:15:00|2513.94|2511.14|2513.2|2510.4|2513.94|2511.14|2513.2|2510.4|0
1647980400000|2022-03-22 20:20:00|2513.44|2510.64|2514.18|2511.38|2514.93|2512.13|2513.44|2510.64|0
1647980700000|2022-03-22 20:25:00|2514.43|2511.63|2514.18|2511.38|2514.68|2511.88|2514.18|2511.38|0
1647981000000|2022-03-22 20:30:00|2514.3|2511.5|2514.68|2511.88|2514.68|2511.88|2514.18|2511.38|0
1647981300000|2022-03-22 20:35:00|2514.93|2512.13|2514.68|2511.88|2514.93|2512.13|2514.18|2511.38|0
1647981600000|2022-03-22 20:40:00|2514.92|2512.12|2515.42|2512.62|2515.42|2512.62|2514.68|2511.88|0
1647981900000|2022-03-22 20:45:00|2515.67|2512.87|2514.68|2511.88|2515.67|2512.87|2514.68|2511.88|0
1647982200000|2022-03-22 20:50:00|2514.92|2512.12|2515.42|2512.62|2515.42|2512.62|2514.8|2512|0
1647982500000|2022-03-22 20:55:00|2515.17|2512.37|2514.66|2511.86|2515.67|2512.87|2514.66|2511.86|0
1647982800000|2022-03-22 21:00:00|2514.58|2511.78|2514.03|2511.23|2514.75|2511.95|2514.03|2511.23|0
1647983100000|2022-03-22 21:05:00|2514.07|2511.27|2513.81|2511.01|2514.07|2511.27|2513.67|2510.87|0
1647983400000|2022-03-22 21:10:00|2513.77|2510.97|2513.77|2510.97|2513.81|2511.01|2513.56|2510.76|0
1647983700000|2022-03-22 21:15:00|2513.49|2510.69|2513.49|2510.69|2513.77|2510.97|2513.45|2510.65|0
1647984000000|2022-03-22 21:20:00|2513.6|2510.8|2512.84|2510.04|2513.6|2510.8|2512.84|2510.04|0
1647984300000|2022-03-22 21:25:00|2513.31|2510.51|2514.17|2511.37|2514.17|2511.37|2513.02|2510.22|0
1647984600000|2022-03-22 21:30:00|2514.43|2511.63|2513.49|2510.69|2514.43|2511.63|2513.49|2510.69|0
1647984900000|2022-03-22 21:35:00|2513.48|2510.68|2513.31|2510.51|2513.55|2510.75|2513.31|2510.51|0
1647985200000|2022-03-22 21:40:00|2513.34|2510.54|2513.34|2510.54|2513.34|2510.54|2513.17|2510.37|0
1647985500000|2022-03-22 21:45:00|2513.41|2510.61|2513.41|2510.61|2513.59|2510.79|2513.31|2510.51|0
1647985800000|2022-03-22 21:50:00|2513.59|2510.79|2513.7|2510.9|2513.88|2511.08|2513.24|2510.44|0
1647986100000|2022-03-22 21:55:00|2513.66|2510.86|2513.44|2510.64|2513.74|2510.94|2513.31|2510.51|0
1647986400000|2022-03-22 22:00:00|2513.3|2510.5|2512.07|2509.27|2513.43|2510.63|2509.48|2506.68|0
1647986700000|2022-03-22 22:05:00|2511.95|2509.15|2508.73|2505.93|2512.2|2509.4|2508.49|2505.69|0
1647987000000|2022-03-22 22:10:00|2508.85|2506.05|2510.58|2507.78|2510.96|2508.16|2508.49|2505.69|0
1647987300000|2022-03-22 22:15:00|2510.71|2507.91|2512.81|2510.01|2513.18|2510.38|2510.71|2507.91|0
1647987600000|2022-03-22 22:20:00|2512.94|2510.14|2515.28|2512.48|2515.66|2512.86|2512.94|2510.14|0
1647987900000|2022-03-22 22:25:00|2515.41|2512.61|2515.41|2512.61|2515.9|2513.1|2514.17|2511.37|0
1647988200000|2022-03-22 22:30:00|2515.16|2512.36|2514.42|2511.62|2516.15|2513.35|2514.42|2511.62|0
1647988500000|2022-03-22 22:35:00|2514.67|2511.87|2516.64|2513.84|2516.65|2513.85|2514.67|2511.87|0
1647988800000|2022-03-22 22:40:00|2516.52|2513.72|2520.85|2518.05|2520.85|2518.05|2516.52|2513.72|0
1647989100000|2022-03-22 22:45:00|2520.6|2517.8|2518.87|2516.07|2521.34|2518.54|2518.62|2515.82|0
1647989400000|2022-03-22 22:50:00|2518.62|2515.82|2518.87|2516.07|2520.35|2517.55|2518.13|2515.33|0
1647989700000|2022-03-22 22:55:00|2519.12|2516.32|2518.13|2515.33|2519.36|2516.56|2517.88|2515.08|0
1647990000000|2022-03-22 23:00:00|2518.25|2515.45|2519.12|2516.32|2519.12|2516.32|2518.13|2515.33|0
1647990300000|2022-03-22 23:05:00|2518.87|2516.07|2519.12|2516.32|2519.61|2516.81|2517.88|2515.08|0
1647990600000|2022-03-22 23:10:00|2519.23|2516.43|2518.13|2515.33|2519.48|2516.68|2517.88|2515.08|0
1647990900000|2022-03-22 23:15:00|2518.87|2516.07|2517.38|2514.58|2518.87|2516.07|2517.14|2514.34|0
1647991200000|2022-03-22 23:20:00|2517.25|2514.45|2516.64|2513.84|2517.63|2514.83|2516.39|2513.59|0
1647991500000|2022-03-22 23:25:00|2516.51|2513.71|2516.64|2513.84|2517.88|2515.08|2516.51|2513.71|0
1647991800000|2022-03-22 23:30:00|2516.89|2514.09|2516.89|2514.09|2517.13|2514.33|2516.64|2513.84|0
1647992100000|2022-03-22 23:35:00|2517.25|2514.45|2516.89|2514.09|2517.38|2514.58|2516.89|2514.09|0
1647992400000|2022-03-22 23:40:00|2516.76|2513.96|2516.89|2514.09|2517.13|2514.33|2516.39|2513.59|0
1647992700000|2022-03-22 23:45:00|2516.64|2513.84|2517.5|2514.7|2517.63|2514.83|2516.14|2513.34|0
1647993000000|2022-03-22 23:50:00|2517.63|2514.83|2518.12|2515.32|2519.11|2516.31|2517.63|2514.83|0
1647993300000|2022-03-22 23:55:00|2518.37|2515.57|2518.86|2516.06|2519.48|2516.68|2517.99|2515.19|0
1647993600000|2022-03-23 00:00:00|2518.62|2515.82|2517.87|2515.07|2521.58|2518.78|2517.38|2514.58|0
1647993900000|2022-03-23 00:05:00|2518.12|2515.32|2516.64|2513.84|2518.37|2515.57|2515.65|2512.85|0
1647994200000|2022-03-23 00:10:00|2516.88|2514.08|2515.27|2512.47|2516.88|2514.08|2514.41|2511.61|0
1647994500000|2022-03-23 00:15:00|2515.4|2512.6|2514.9|2512.1|2515.65|2512.85|2514.41|2511.61|0
1647994800000|2022-03-23 00:20:00|2515.15|2512.35|2514.16|2511.36|2515.15|2512.35|2513.79|2510.99|0
1647995100000|2022-03-23 00:25:00|2514.03|2511.23|2514.77|2511.97|2515.89|2513.09|2514.03|2511.23|0
1647995400000|2022-03-23 00:30:00|2515.15|2512.35|2513.17|2510.37|2515.15|2512.35|2512.92|2510.12|0
1647995700000|2022-03-23 00:35:00|2512.92|2510.12|2512.43|2509.63|2514.16|2511.36|2512.18|2509.38|0
1647996000000|2022-03-23 00:40:00|2512.55|2509.75|2513.04|2510.24|2513.91|2511.11|2512.43|2509.63|0
1647996300000|2022-03-23 00:45:00|2513.17|2510.37|2513.91|2511.11|2514.41|2511.61|2512.92|2510.12|0
1647996600000|2022-03-23 00:50:00|2514.41|2511.61|2513.17|2510.37|2514.65|2511.85|2513.04|2510.24|0
1647996900000|2022-03-23 00:55:00|2513.04|2510.24|2512.67|2509.87|2514.16|2511.36|2512.3|2509.5|0
1647997200000|2022-03-23 01:00:00|2512.92|2510.12|2512.67|2509.87|2514.41|2511.61|2512.05|2509.25|0
1647997500000|2022-03-23 01:05:00|2512.92|2510.12|2513.17|2510.37|2513.17|2510.37|2512.18|2509.38|0
1647997800000|2022-03-23 01:10:00|2513.42|2510.62|2513.66|2510.86|2514.9|2512.1|2513.04|2510.24|0
1647998100000|2022-03-23 01:15:00|2513.53|2510.73|2514.65|2511.85|2514.9|2512.1|2512.43|2509.63|0
1647998400000|2022-03-23 01:20:00|2514.9|2512.1|2514.65|2511.85|2516.13|2513.33|2514.4|2511.6|0
1647998700000|2022-03-23 01:25:00|2514.52|2511.72|2515.14|2512.34|2515.51|2512.71|2513.66|2510.86|0
1647999000000|2022-03-23 01:30:00|2515.64|2512.84|2515.14|2512.34|2515.64|2512.84|2512.42|2509.62|0
1647999300000|2022-03-23 01:35:00|2514.9|2512.1|2513.66|2510.86|2515.39|2512.59|2513.17|2510.37|0
1647999600000|2022-03-23 01:40:00|2513.78|2510.98|2514.65|2511.85|2514.77|2511.97|2513.66|2510.86|0
1647999900000|2022-03-23 01:45:00|2514.77|2511.97|2513.41|2510.61|2514.9|2512.1|2512.67|2509.87|0
1648000200000|2022-03-23 01:50:00|2513.53|2510.73|2515.64|2512.84|2516.13|2513.33|2513.53|2510.73|0
1648000500000|2022-03-23 01:55:00|2515.51|2512.71|2517.62|2514.82|2517.62|2514.82|2515.51|2512.71|0
1648000800000|2022-03-23 02:00:00|2517.37|2514.57|2517.24|2514.44|2518.36|2515.56|2516.13|2513.33|0
1648001100000|2022-03-23 02:05:00|2517.37|2514.57|2515.26|2512.46|2517.86|2515.06|2515.26|2512.46|0
1648001400000|2022-03-23 02:10:00|2515.14|2512.34|2514.15|2511.35|2515.39|2512.59|2513.9|2511.1|0
1648001700000|2022-03-23 02:15:00|2514.02|2511.22|2517.12|2514.32|2517.12|2514.32|2514.02|2511.22|0
1648002000000|2022-03-23 02:20:00|2517.37|2514.57|2517.61|2514.81|2517.86|2515.06|2517.37|2514.57|0
1648002300000|2022-03-23 02:25:00|2517.73|2514.93|2516.87|2514.07|2519.1|2516.3|2516.62|2513.82|0
1648002600000|2022-03-23 02:30:00|2516.62|2513.82|2518.72|2515.92|2519.34|2516.54|2516.38|2513.58|0
1648002900000|2022-03-23 02:35:00|2518.47|2515.67|2518.97|2516.17|2519.34|2516.54|2518.11|2515.31|0
1648003200000|2022-03-23 02:40:00|2518.85|2516.05|2520.45|2517.65|2521.07|2518.27|2518.6|2515.8|0
1648003500000|2022-03-23 02:45:00|2520.7|2517.9|2521.82|2519.02|2522.31|2519.51|2520.58|2517.78|0
1648003800000|2022-03-23 02:50:00|2521.57|2518.77|2521.69|2518.89|2522.81|2520.01|2521.57|2518.77|0
1648004100000|2022-03-23 02:55:00|2521.57|2518.77|2521.19|2518.39|2522.8|2520|2520.83|2518.03|0
1648004400000|2022-03-23 03:00:00|2521.57|2518.77|2521.69|2518.89|2522.31|2519.51|2521.32|2518.52|0
1648004700000|2022-03-23 03:05:00|2521.81|2519.01|2519.34|2516.54|2521.93|2519.13|2519.09|2516.29|0
1648005000000|2022-03-23 03:10:00|2519.09|2516.29|2519.71|2516.91|2519.83|2517.03|2518.35|2515.55|0
1648005300000|2022-03-23 03:15:00|2519.59|2516.79|2519.83|2517.03|2519.83|2517.03|2519.09|2516.29|0
1648005600000|2022-03-23 03:20:00|2519.71|2516.91|2518.96|2516.16|2519.71|2516.91|2518.1|2515.3|0
1648005900000|2022-03-23 03:25:00|2518.84|2516.04|2517.97|2515.17|2519.59|2516.79|2517.36|2514.56|0
1648006200000|2022-03-23 03:30:00|2518.22|2515.42|2518.1|2515.3|2518.6|2515.8|2517.73|2514.93|0
1648006500000|2022-03-23 03:35:00|2517.97|2515.17|2518.6|2515.8|2519.09|2516.29|2517.85|2515.05|0
1648006800000|2022-03-23 03:40:00|2518.47|2515.67|2517.36|2514.56|2518.6|2515.8|2516.86|2514.06|0
1648007100000|2022-03-23 03:45:00|2517.61|2514.81|2518.71|2515.91|2519.09|2516.29|2517.36|2514.56|0
1648007400000|2022-03-23 03:50:00|2518.84|2516.04|2518.35|2515.55|2519.58|2516.78|2518.1|2515.3|0
1648007700000|2022-03-23 03:55:00|2518.59|2515.79|2517.6|2514.8|2519.83|2517.03|2517.11|2514.31|0
1648008000000|2022-03-23 04:00:00|2517.48|2514.68|2517.85|2515.05|2517.97|2515.17|2516.61|2513.81|0
1648008300000|2022-03-23 04:05:00|2518.1|2515.3|2517.97|2515.17|2518.46|2515.66|2517.6|2514.8|0
1648008600000|2022-03-23 04:10:00|2517.85|2515.05|2517.85|2515.05|2518.35|2515.55|2517.72|2514.92|0
1648008900000|2022-03-23 04:15:00|2517.97|2515.17|2517.47|2514.67|2518.34|2515.54|2517.47|2514.67|0
1648009200000|2022-03-23 04:20:00|2517.35|2514.55|2517.85|2515.05|2518.1|2515.3|2517.11|2514.31|0
1648009500000|2022-03-23 04:25:00|2517.72|2514.92|2518.34|2515.54|2518.34|2515.54|2517.35|2514.55|0
1648009800000|2022-03-23 04:30:00|2518.59|2515.79|2518.71|2515.91|2519.33|2516.53|2518.1|2515.3|0
1648010100000|2022-03-23 04:35:00|2518.59|2515.79|2518.84|2516.04|2519.08|2516.28|2518.46|2515.66|0
1648010400000|2022-03-23 04:40:00|2518.71|2515.91|2518.59|2515.79|2518.71|2515.91|2518.34|2515.54|0
1648010700000|2022-03-23 04:45:00|2518.71|2515.91|2519.33|2516.53|2519.58|2516.78|2518.46|2515.66|0
1648011000000|2022-03-23 04:50:00|2519.2|2516.4|2519.58|2516.78|2519.58|2516.78|2519.08|2516.28|0
1648011300000|2022-03-23 04:55:00|2519.83|2517.03|2520.57|2517.77|2521.06|2518.26|2519.83|2517.03|0
1648011600000|2022-03-23 05:00:00|2520.69|2517.89|2519.82|2517.02|2521.8|2519|2519.82|2517.02|0
1648011900000|2022-03-23 05:05:00|2519.7|2516.9|2518.71|2515.91|2519.82|2517.02|2517.6|2514.8|0
1648012200000|2022-03-23 05:10:00|2518.59|2515.79|2519.33|2516.53|2519.82|2517.02|2518.34|2515.54|0
1648012500000|2022-03-23 05:15:00|2519.45|2516.65|2520.56|2517.76|2521.55|2518.75|2519.33|2516.53|0
1648012800000|2022-03-23 05:20:00|2520.32|2517.52|2521.06|2518.26|2521.18|2518.38|2520.07|2517.27|0
1648013100000|2022-03-23 05:25:00|2521.18|2518.38|2520.32|2517.52|2521.31|2518.51|2520.07|2517.27|0
1648013400000|2022-03-23 05:30:00|2520.56|2517.76|2520.81|2518.01|2521.06|2518.26|2520.32|2517.52|0
1648013700000|2022-03-23 05:35:00|2520.93|2518.13|2521.55|2518.75|2521.8|2519|2520.81|2518.01|0
1648014000000|2022-03-23 05:40:00|2521.42|2518.62|2521.8|2519|2522.05|2519.25|2521.18|2518.38|0
1648014300000|2022-03-23 05:45:00|2521.92|2519.12|2521.3|2518.5|2522.54|2519.74|2521.3|2518.5|0
1648014600000|2022-03-23 05:50:00|2521.06|2518.26|2521.3|2518.5|2521.55|2518.75|2521.06|2518.26|0
1648014900000|2022-03-23 05:55:00|2521.06|2518.26|2521.8|2519|2521.8|2519|2521.06|2518.26|0
1648015200000|2022-03-23 06:00:00|2522.05|2519.25|2520.07|2517.27|2522.05|2519.25|2520.07|2517.27|0
1648015500000|2022-03-23 06:05:00|2519.82|2517.02|2520.81|2518.01|2520.81|2518.01|2519.82|2517.02|0
1648015800000|2022-03-23 06:10:00|2520.68|2517.88|2521.3|2518.5|2521.3|2518.5|2520.31|2517.51|0
1648016100000|2022-03-23 06:15:00|2521.55|2518.75|2522.04|2519.24|2522.04|2519.24|2521.55|2518.75|0
1648016400000|2022-03-23 06:20:00|2522.29|2519.49|2521.3|2518.5|2522.29|2519.49|2520.81|2518.01|0
1648016700000|2022-03-23 06:25:00|2521.05|2518.25|2519.57|2516.77|2521.3|2518.5|2519.57|2516.77|0
1648017000000|2022-03-23 06:30:00|2519.44|2516.64|2518.83|2516.03|2519.44|2516.64|2517.84|2515.04|0
1648017300000|2022-03-23 06:35:00|2519.07|2516.27|2519.82|2517.02|2519.82|2517.02|2518.08|2515.28|0
1648017600000|2022-03-23 06:40:00|2519.93|2517.13|2520.18|2517.38|2520.31|2517.51|2519.57|2516.77|0
1648017900000|2022-03-23 06:45:00|2520.06|2517.26|2518.58|2515.78|2520.8|2518|2518.33|2515.53|0
1648018200000|2022-03-23 06:50:00|2518.7|2515.9|2518.33|2515.53|2518.82|2516.02|2517.59|2514.79|0
1648018500000|2022-03-23 06:55:00|2518.2|2515.4|2519.19|2516.39|2519.57|2516.77|2518.08|2515.28|0
1648018800000|2022-03-23 07:00:00|2519.32|2516.52|2517.83|2515.03|2519.57|2516.77|2516.84|2514.04|0
1648019100000|2022-03-23 07:05:00|2517.63|2515.23|2516.52|2514.12|2517.63|2515.23|2515.41|2513.01|0
1648019400000|2022-03-23 07:10:00|2516.64|2514.24|2515.16|2512.76|2516.64|2514.24|2514.91|2512.51|0
1648019700000|2022-03-23 07:15:00|2514.91|2512.51|2515.41|2513.01|2515.65|2513.25|2514.91|2512.51|0
1648020000000|2022-03-23 07:20:00|2515.03|2512.63|2515.41|2513.01|2516.15|2513.75|2514.91|2512.51|0
1648020300000|2022-03-23 07:25:00|2515.52|2513.12|2516.51|2514.11|2516.64|2514.24|2515.52|2513.12|0
1648020600000|2022-03-23 07:30:00|2516.39|2513.99|2514.42|2512.02|2516.39|2513.99|2514.42|2512.02|0
1648020900000|2022-03-23 07:35:00|2513.67|2511.27|2514.91|2512.51|2514.91|2512.51|2512.44|2510.04|0
1648021200000|2022-03-23 07:40:00|2514.66|2512.26|2514.29|2511.89|2515.16|2512.76|2514.17|2511.77|0
1648021500000|2022-03-23 07:45:00|2514.41|2512.01|2514.66|2512.26|2514.78|2512.38|2513.79|2511.39|0
1648021800000|2022-03-23 07:50:00|2514.91|2512.51|2514.66|2512.26|2515.16|2512.76|2513.92|2511.52|0
1648022100000|2022-03-23 07:55:00|2514.41|2512.01|2513.92|2511.52|2514.91|2512.51|2513.67|2511.27|0
1648022400000|2022-03-23 08:00:00|2514.17|2511.77|2511.07|2508.67|2515.16|2512.76|2510.21|2507.81|0
1648022700000|2022-03-23 08:05:00|2510.7|2508.3|2510.95|2508.55|2512.68|2510.28|2509.22|2506.82|0
1648023000000|2022-03-23 08:10:00|2510.82|2508.42|2510.08|2507.68|2513.18|2510.78|2509.71|2507.31|0
1648023300000|2022-03-23 08:15:00|2510.21|2507.81|2507.49|2505.09|2511.94|2509.54|2506.5|2504.1|0
1648023600000|2022-03-23 08:20:00|2507.36|2504.96|2505.01|2502.61|2507.49|2505.09|2504.52|2502.12|0
1648023900000|2022-03-23 08:25:00|2505.26|2502.86|2505.26|2502.86|2506.5|2504.1|2504.52|2502.12|0
1648024200000|2022-03-23 08:30:00|2505.51|2503.11|2505.51|2503.11|2506.25|2503.85|2504.76|2502.36|0
1648024500000|2022-03-23 08:35:00|2505.38|2502.98|2507.24|2504.84|2507.35|2504.95|2505.26|2502.86|0
1648024800000|2022-03-23 08:40:00|2506.99|2504.59|2507.98|2505.58|2508.34|2505.94|2506.74|2504.34|0
1648025100000|2022-03-23 08:45:00|2507.73|2505.33|2509.21|2506.81|2509.46|2507.06|2506.99|2504.59|0
1648025400000|2022-03-23 08:50:00|2509.46|2507.06|2509.96|2507.56|2510.7|2508.3|2508.72|2506.32|0
1648025700000|2022-03-23 08:55:00|2509.71|2507.31|2508.72|2506.32|2510.2|2507.8|2508.47|2506.07|0
1648026000000|2022-03-23 09:00:00|2508.97|2506.57|2510.2|2507.8|2510.2|2507.8|2507.98|2505.58|0
1648026300000|2022-03-23 09:05:00|2509.95|2507.55|2508.72|2506.32|2510.2|2507.8|2508.22|2505.82|0
1648026600000|2022-03-23 09:10:00|2508.47|2506.07|2507.97|2505.57|2509.21|2506.81|2507.97|2505.57|0
1648026900000|2022-03-23 09:15:00|2507.85|2505.45|2509.21|2506.81|2509.46|2507.06|2506.99|2504.59|0
1648027200000|2022-03-23 09:20:00|2508.96|2506.56|2506.98|2504.58|2510.2|2507.8|2506.86|2504.46|0
1648027500000|2022-03-23 09:25:00|2507.23|2504.83|2505.75|2503.35|2507.73|2505.33|2505.75|2503.35|0
1648027800000|2022-03-23 09:30:00|2505.01|2502.61|2504.13|2501.73|2505.01|2502.61|2502.53|2500.13|0
1648028100000|2022-03-23 09:35:00|2504.02|2501.62|2502.28|2499.88|2504.02|2501.62|2500.31|2497.91|0
1648028400000|2022-03-23 09:40:00|2502.53|2500.13|2500.31|2497.91|2502.53|2500.13|2500.06|2497.66|0
1648028700000|2022-03-23 09:45:00|2500.06|2497.66|2498.08|2495.68|2500.3|2497.9|2498.08|2495.68|0
1648029000000|2022-03-23 09:50:00|2497.83|2495.43|2498.08|2495.68|2499.81|2497.41|2497.83|2495.43|0
1648029300000|2022-03-23 09:55:00|2498.33|2495.93|2498.69|2496.29|2499.81|2497.41|2497.09|2494.69|0
1648029600000|2022-03-23 10:00:00|2498.82|2496.42|2501.29|2498.89|2501.29|2498.89|2498.69|2496.29|0
1648029900000|2022-03-23 10:05:00|2501.41|2499.01|2499.16|2496.76|2501.54|2499.14|2499.16|2496.76|0
1648030200000|2022-03-23 10:10:00|2498.91|2496.51|2500.14|2497.74|2500.64|2498.24|2498.41|2496.01|0
1648030500000|2022-03-23 10:15:00|2500.39|2497.99|2499.52|2497.12|2500.39|2497.99|2498.66|2496.26|0
1648030800000|2022-03-23 10:20:00|2499.4|2497|2498.04|2495.64|2499.9|2497.5|2497.67|2495.27|0
1648031100000|2022-03-23 10:25:00|2497.92|2495.52|2497.42|2495.02|2499.15|2496.75|2497.42|2495.02|0
1648031400000|2022-03-23 10:30:00|2497.67|2495.27|2499.4|2497|2499.9|2497.5|2497.18|2494.78|0
1648031700000|2022-03-23 10:35:00|2499.27|2496.87|2498.91|2496.51|2500.64|2498.24|2498.66|2496.26|0
1648032000000|2022-03-23 10:40:00|2499.02|2496.62|2495.69|2493.29|2499.4|2497|2495.2|2492.8|0
1648032300000|2022-03-23 10:45:00|2495.44|2493.04|2497.67|2495.27|2497.92|2495.52|2494.95|2492.55|0
1648032600000|2022-03-23 10:50:00|2497.42|2495.02|2499.89|2497.49|2500.26|2497.86|2497.42|2495.02|0
1648032900000|2022-03-23 10:55:00|2500.14|2497.74|2498.9|2496.5|2500.63|2498.23|2497.67|2495.27|0
1648033200000|2022-03-23 11:00:00|2499.4|2497|2499.64|2497.24|2500.14|2497.74|2498.9|2496.5|0
1648033500000|2022-03-23 11:05:00|2499.76|2497.36|2495.8|2493.4|2500.25|2497.85|2495.55|2493.15|0
1648033800000|2022-03-23 11:10:00|2496.04|2493.64|2498.02|2495.62|2498.76|2496.36|2496.04|2493.64|0
1648034100000|2022-03-23 11:15:00|2498.27|2495.87|2498.27|2495.87|2499.01|2496.61|2497.77|2495.37|0
1648034400000|2022-03-23 11:20:00|2498.52|2496.12|2495.8|2493.4|2498.52|2496.12|2495.3|2492.9|0
1648034700000|2022-03-23 11:25:00|2496.29|2493.89|2495.55|2493.15|2496.78|2494.38|2495.05|2492.65|0
1648035000000|2022-03-23 11:30:00|2495.3|2492.9|2496.04|2493.64|2496.29|2493.89|2495.05|2492.65|0
1648035300000|2022-03-23 11:35:00|2495.79|2493.39|2495.55|2493.15|2497.77|2495.37|2495.55|2493.15|0
1648035600000|2022-03-23 11:40:00|2495.79|2493.39|2492.33|2489.93|2495.79|2493.39|2491.1|2488.7|0
1648035900000|2022-03-23 11:45:00|2492.58|2490.18|2493.07|2490.67|2493.57|2491.17|2491.59|2489.19|0
1648036200000|2022-03-23 11:50:00|2493.32|2490.92|2493.32|2490.92|2493.81|2491.41|2489.86|2487.46|0
1648036500000|2022-03-23 11:55:00|2493.57|2491.17|2494.18|2491.78|2494.56|2492.16|2493.07|2490.67|0
1648036800000|2022-03-23 12:00:00|2494.43|2492.03|2493.81|2491.41|2495.66|2493.26|2493.32|2490.92|0
1648037100000|2022-03-23 12:05:00|2493.57|2491.17|2495.66|2493.26|2495.79|2493.39|2492.82|2490.42|0
1648037400000|2022-03-23 12:10:00|2495.54|2493.14|2497.89|2495.49|2498.26|2495.86|2495.54|2493.14|0
1648037700000|2022-03-23 12:15:00|2497.77|2495.37|2496.28|2493.88|2498.02|2495.62|2495.79|2493.39|0
1648038000000|2022-03-23 12:20:00|2496.04|2493.64|2495.05|2492.65|2497.03|2494.63|2494.8|2492.4|0
1648038300000|2022-03-23 12:25:00|2495.54|2493.14|2495.05|2492.65|2496.28|2493.88|2493.56|2491.16|0
1648038600000|2022-03-23 12:30:00|2495.29|2492.89|2492.33|2489.93|2495.79|2493.39|2491.83|2489.43|0
1648038900000|2022-03-23 12:35:00|2492.82|2490.42|2491.34|2488.94|2493.07|2490.67|2490.6|2488.2|0
1648039200000|2022-03-23 12:40:00|2491.46|2489.06|2492.33|2489.93|2492.33|2489.93|2490.35|2487.95|0
1648039500000|2022-03-23 12:45:00|2492.08|2489.68|2491.46|2489.06|2493.07|2490.67|2491.34|2488.94|0
1648039800000|2022-03-23 12:50:00|2491.34|2488.94|2486.64|2484.24|2491.46|2489.06|2486.39|2483.99|0
1648040100000|2022-03-23 12:55:00|2486.89|2484.49|2489.11|2486.71|2489.36|2486.96|2486.64|2484.24|0
1648040400000|2022-03-23 13:00:00|2488.86|2486.46|2489.6|2487.2|2491.09|2488.69|2488.86|2486.46|0
1648040700000|2022-03-23 13:05:00|2489.36|2486.96|2491.33|2488.93|2492.57|2490.17|2489.11|2486.71|0
1648041000000|2022-03-23 13:10:00|2491.09|2488.69|2489.36|2486.96|2491.09|2488.69|2488.12|2485.72|0
1648041300000|2022-03-23 13:15:00|2489.6|2487.2|2490.59|2488.19|2491.83|2489.43|2489.36|2486.96|0
1648041600000|2022-03-23 13:20:00|2490.71|2488.31|2492.82|2490.42|2493.56|2491.16|2488.12|2485.72|0
1648041900000|2022-03-23 13:25:00|2492.57|2490.17|2486.75|2484.35|2493.31|2490.91|2486.75|2484.35|0
1648042200000|2022-03-23 13:30:00|2486.64|2484.24|2485.4|2483|2491.09|2488.69|2483.42|2481.02|0
1648042500000|2022-03-23 13:35:00|2484.66|2482.26|2481.2|2478.8|2487.87|2485.47|2481.2|2478.8|0
1648042800000|2022-03-23 13:40:00|2479.96|2477.56|2483.96|2481.56|2486.43|2484.03|2479.96|2477.56|0
1648043100000|2022-03-23 13:45:00|2483.72|2481.32|2476.55|2474.15|2483.72|2481.32|2476.05|2473.65|0
1648043400000|2022-03-23 13:50:00|2476.79|2474.39|2481.74|2479.34|2481.74|2479.34|2475.43|2473.03|0
1648043700000|2022-03-23 13:55:00|2481.98|2479.58|2479.02|2476.62|2486.19|2483.79|2479.02|2476.62|0
1648044000000|2022-03-23 14:00:00|2478.52|2476.12|2481.24|2478.84|2482.48|2480.08|2476.17|2473.77|0
1648044300000|2022-03-23 14:05:00|2480.87|2478.47|2487.67|2485.27|2489.4|2487|2480.01|2477.61|0
1648044600000|2022-03-23 14:10:00|2487.91|2485.51|2492.92|2490.52|2492.92|2490.52|2485.2|2482.8|0
1648044900000|2022-03-23 14:15:00|2493.17|2490.77|2493.91|2491.51|2497.13|2494.73|2493.17|2490.77|0
1648045200000|2022-03-23 14:20:00|2494.16|2491.76|2495.99|2493.59|2496.49|2494.09|2490.31|2487.91|0
1648045500000|2022-03-23 14:25:00|2496.24|2493.84|2493.48|2491.08|2496.74|2494.34|2490.06|2487.66|0
1648045800000|2022-03-23 14:30:00|2493.97|2491.57|2496.2|2493.8|2497.93|2495.53|2492.61|2490.21|0
1648046100000|2022-03-23 14:35:00|2496.69|2494.29|2494.22|2491.82|2497.18|2494.78|2493.23|2490.83|0
1648046400000|2022-03-23 14:40:00|2494.71|2492.31|2489.39|2486.99|2496.69|2494.29|2488.04|2485.64|0
1648046700000|2022-03-23 14:45:00|2489.02|2486.62|2487.79|2485.39|2489.02|2486.62|2484.82|2482.42|0
1648047000000|2022-03-23 14:50:00|2488.78|2486.38|2490.01|2487.61|2492.24|2489.84|2485.56|2483.16|0
1648047300000|2022-03-23 14:55:00|2489.77|2487.37|2490.26|2487.86|2492.49|2490.09|2489.14|2486.74|0
1648047600000|2022-03-23 15:00:00|2490.75|2488.35|2494.46|2492.06|2496.69|2494.29|2490.38|2487.98|0
1648047900000|2022-03-23 15:05:00|2494.21|2491.81|2492.24|2489.84|2495.45|2493.05|2492.24|2489.84|0
1648048200000|2022-03-23 15:10:00|2491.74|2489.34|2495.32|2492.92|2495.45|2493.05|2490.51|2488.11|0
1648048500000|2022-03-23 15:15:00|2495.2|2492.8|2494.46|2492.06|2496.44|2494.04|2492.73|2490.33|0
1648048800000|2022-03-23 15:20:00|2494.71|2492.31|2497.43|2495.03|2498.91|2496.51|2494.21|2491.81|0
1648049100000|2022-03-23 15:25:00|2497.92|2495.52|2498.66|2496.26|2500.15|2497.75|2496.93|2494.53|0
1648049400000|2022-03-23 15:30:00|2499.03|2496.63|2495.57|2493.17|2499.03|2496.63|2494.95|2492.55|0
1648049700000|2022-03-23 15:35:00|2495.7|2493.3|2497.18|2494.78|2497.67|2495.27|2494.21|2491.81|0
1648050000000|2022-03-23 15:40:00|2496.93|2494.53|2495.69|2493.29|2497.18|2494.78|2492.23|2489.83|0
1648050300000|2022-03-23 15:45:00|2495.45|2493.05|2493.22|2490.82|2496.31|2493.91|2492.48|2490.08|0
1648050600000|2022-03-23 15:50:00|2493.47|2491.07|2496.19|2493.79|2496.68|2494.28|2492.73|2490.33|0
1648050900000|2022-03-23 15:55:00|2496.44|2494.04|2496.1|2493.7|2497.42|2495.02|2495.11|2492.71|0
1648051200000|2022-03-23 16:00:00|2496.35|2493.95|2497.33|2494.93|2503.02|2500.62|2495.85|2493.45|0
1648051500000|2022-03-23 16:05:00|2497.09|2494.69|2490.9|2488.5|2497.83|2495.43|2489.67|2487.27|0
1648051800000|2022-03-23 16:10:00|2490.41|2488.01|2486.95|2484.55|2490.41|2488.01|2482.86|2480.46|0
1648052100000|2022-03-23 16:15:00|2486.7|2484.3|2492.65|2490.25|2492.9|2490.5|2486.7|2484.3|0
1648052400000|2022-03-23 16:20:00|2492.4|2490|2490.67|2488.27|2493.14|2490.74|2489.68|2487.28|0
1648052700000|2022-03-23 16:25:00|2491.04|2488.64|2491.91|2489.51|2491.91|2489.51|2489.68|2487.28|0
1648053000000|2022-03-23 16:30:00|2491.41|2489.01|2491.41|2489.01|2494.63|2492.23|2490.67|2488.27|0
1648053300000|2022-03-23 16:35:00|2491.16|2488.76|2489.43|2487.03|2491.16|2488.76|2486.71|2484.31|0
1648053600000|2022-03-23 16:40:00|2489.06|2486.66|2482.26|2479.86|2490.17|2487.77|2482.26|2479.86|0
1648053900000|2022-03-23 16:45:00|2482.76|2480.36|2483.72|2481.32|2484.95|2482.55|2480.53|2478.13|0
1648054200000|2022-03-23 16:50:00|2482.73|2480.33|2485.45|2483.05|2486.43|2484.03|2482.23|2479.83|0
1648054500000|2022-03-23 16:55:00|2484.46|2482.06|2486.68|2484.28|2487.42|2485.02|2484.21|2481.81|0
1648054800000|2022-03-23 17:00:00|2486.43|2484.03|2481.74|2479.34|2487.67|2485.27|2481.24|2478.84|0
1648055100000|2022-03-23 17:05:00|2481.49|2479.09|2485.44|2483.04|2485.94|2483.54|2481.24|2478.84|0
1648055400000|2022-03-23 17:10:00|2485.2|2482.8|2484.21|2481.81|2486.19|2483.79|2482.23|2479.83|0
1648055700000|2022-03-23 17:15:00|2484.95|2482.55|2479.51|2477.11|2485.2|2482.8|2479.13|2476.73|0
1648056000000|2022-03-23 17:20:00|2479.63|2477.23|2474.56|2472.16|2480.5|2478.1|2474.07|2471.67|0
1648056300000|2022-03-23 17:25:00|2474.32|2471.92|2469.62|2467.22|2474.32|2471.92|2468.14|2465.74|0
1648056600000|2022-03-23 17:30:00|2468.88|2466.48|2472.59|2470.19|2474.07|2471.67|2467.15|2464.75|0
1648056900000|2022-03-23 17:35:00|2473.08|2470.68|2472.34|2469.94|2474.07|2471.67|2471.35|2468.95|0
1648057200000|2022-03-23 17:40:00|2472.09|2469.69|2468.14|2465.74|2472.7|2470.3|2468.14|2465.74|0
1648057500000|2022-03-23 17:45:00|2467.89|2465.49|2469.37|2466.97|2470.11|2467.71|2466.65|2464.25|0
1648057800000|2022-03-23 17:50:00|2469.12|2466.72|2475.8|2473.4|2475.8|2473.4|2467.64|2465.24|0
1648058100000|2022-03-23 17:55:00|2476.05|2473.65|2476.04|2473.64|2477.03|2474.63|2474.56|2472.16|0
1648058400000|2022-03-23 18:00:00|2476.29|2473.89|2476.16|2473.76|2477.03|2474.63|2473.57|2471.17|0
1648058700000|2022-03-23 18:05:00|2476.04|2473.64|2469.35|2466.95|2476.04|2473.64|2468.61|2466.21|0
1648059000000|2022-03-23 18:10:00|2469.6|2467.2|2467.87|2465.47|2470.34|2467.94|2467.13|2464.73|0
1648059300000|2022-03-23 18:15:00|2467.38|2464.98|2472.32|2469.92|2472.81|2470.41|2465.65|2463.25|0
1648059600000|2022-03-23 18:20:00|2472.19|2469.79|2471.08|2468.68|2473.56|2471.16|2470.34|2467.94|0
1648059900000|2022-03-23 18:25:00|2470.84|2468.44|2477.02|2474.62|2477.02|2474.62|2470.34|2467.94|0
1648060200000|2022-03-23 18:30:00|2477.51|2475.11|2473.31|2470.91|2478.5|2476.1|2472.57|2470.17|0
1648060500000|2022-03-23 18:35:00|2472.81|2470.41|2476.27|2473.87|2476.27|2473.87|2470.09|2467.69|0
1648060800000|2022-03-23 18:40:00|2476.52|2474.12|2476.03|2473.63|2477.51|2475.11|2474.3|2471.9|0
1648061100000|2022-03-23 18:45:00|2476.27|2473.87|2480.3|2477.9|2481.22|2478.82|2475.53|2473.13|0
1648061400000|2022-03-23 18:50:00|2480.54|2478.14|2478.32|2475.92|2480.79|2478.39|2476.95|2474.55|0
1648061700000|2022-03-23 18:55:00|2478.81|2476.41|2471.39|2468.99|2478.81|2476.41|2471.26|2468.86|0
1648062000000|2022-03-23 19:00:00|2472.13|2469.73|2475.89|2473.49|2477.62|2475.22|2469.91|2467.51|0
1648062300000|2022-03-23 19:05:00|2475.39|2472.99|2470.45|2468.05|2475.39|2472.99|2469.46|2467.06|0
1648062600000|2022-03-23 19:10:00|2469.71|2467.31|2469.95|2467.55|2472.43|2470.03|2468.47|2466.07|0
1648062900000|2022-03-23 19:15:00|2470.45|2468.05|2468.96|2466.56|2472.18|2469.78|2468.47|2466.07|0
1648063200000|2022-03-23 19:20:00|2468.84|2466.44|2474.9|2472.5|2474.9|2472.5|2467.73|2465.33|0
1648063500000|2022-03-23 19:25:00|2475.14|2472.74|2475.39|2472.99|2475.64|2473.24|2473.17|2470.77|0
1648063800000|2022-03-23 19:30:00|2474.15|2471.75|2472.18|2469.78|2476.87|2474.47|2471.19|2468.79|0
1648064100000|2022-03-23 19:35:00|2471.93|2469.53|2469.46|2467.06|2473.91|2471.51|2469.46|2467.06|0
1648064400000|2022-03-23 19:40:00|2469.21|2466.81|2472.92|2470.52|2473.16|2470.76|2464.02|2461.62|0
1648064700000|2022-03-23 19:45:00|2472.67|2470.27|2469.95|2467.55|2476.87|2474.47|2469.21|2466.81|0
1648065000000|2022-03-23 19:50:00|2466.98|2464.58|2461.05|2458.65|2466.98|2464.58|2460.31|2457.91|0
1648065300000|2022-03-23 19:55:00|2461.3|2458.9|2456.17|2453.77|2465.25|2462.85|2456.17|2453.77|0
1648065600000|2022-03-23 20:00:00|2456.91|2454.51|2455.68|2453.28|2457.16|2454.76|2454.44|2452.04|0
1648065900000|2022-03-23 20:05:00|2455.55|2453.15|2455.43|2453.03|2456.67|2454.27|2454.69|2452.29|0
1648066200000|2022-03-23 20:10:00|2455.68|2453.28|2456.91|2454.51|2456.91|2454.51|2455.18|2452.78|0
1648066500000|2022-03-23 20:15:00|2456.86|2454.06|2457.11|2454.31|2457.11|2454.31|2456.37|2453.57|0
1648066800000|2022-03-23 20:20:00|2456.98|2454.18|2457.6|2454.8|2458.35|2455.55|2456.86|2454.06|0
1648067100000|2022-03-23 20:25:00|2457.72|2454.92|2457.36|2454.56|2458.35|2455.55|2457.11|2454.31|0
1648067400000|2022-03-23 20:30:00|2457.85|2455.05|2458.1|2455.3|2458.59|2455.79|2457.36|2454.56|0
1648067700000|2022-03-23 20:35:00|2458.35|2455.55|2457.97|2455.17|2458.35|2455.55|2457.36|2454.56|0
1648068000000|2022-03-23 20:40:00|2457.85|2455.05|2458.1|2455.3|2458.1|2455.3|2457.36|2454.56|0
1648068300000|2022-03-23 20:45:00|2458.22|2455.42|2458.84|2456.04|2458.84|2456.04|2457.85|2455.05|0
1648068600000|2022-03-23 20:50:00|2459.09|2456.29|2458.96|2456.16|2459.09|2456.29|2458.59|2455.79|0
1648068900000|2022-03-23 20:55:00|2459.09|2456.29|2458.32|2455.52|2459.33|2456.53|2458.32|2455.52|0
1648069200000|2022-03-23 21:00:00|2458.19|2455.39|2457.22|2454.42|2458.22|2455.42|2457.04|2454.24|0
1648069500000|2022-03-23 21:05:00|2457.04|2454.24|2457.15|2454.35|2457.22|2454.42|2456.89|2454.09|0
1648069800000|2022-03-23 21:10:00|2456.93|2454.13|2457.21|2454.41|2457.25|2454.45|2456.93|2454.13|0
1648070100000|2022-03-23 21:15:00|2457.25|2454.45|2457.11|2454.31|2457.25|2454.45|2456.93|2454.13|0
1648070400000|2022-03-23 21:20:00|2456.96|2454.16|2457.1|2454.3|2457.21|2454.41|2456.89|2454.09|0
1648070700000|2022-03-23 21:25:00|2457.04|2454.24|2457.32|2454.52|2457.32|2454.52|2457.04|2454.24|0
1648071000000|2022-03-23 21:30:00|2457.28|2454.48|2457.43|2454.63|2457.93|2455.13|2457.28|2454.48|0
1648071300000|2022-03-23 21:35:00|2457.86|2455.06|2457.5|2454.7|2457.86|2455.06|2457.5|2454.7|0
1648071600000|2022-03-23 21:40:00|2457.65|2454.85|2457.65|2454.85|2457.93|2455.13|2457.58|2454.78|0
1648071900000|2022-03-23 21:45:00|2457.61|2454.81|2457.5|2454.7|2457.72|2454.92|2457.5|2454.7|0
1648072200000|2022-03-23 21:50:00|2457.58|2454.78|2457.61|2454.81|2457.75|2454.95|2457.54|2454.74|0
1648072500000|2022-03-23 21:55:00|2457.71|2454.91|2457.75|2454.95|2457.93|2455.13|2457.67|2454.87|0
1648072800000|2022-03-23 22:00:00|2459.44|2456.64|2456.61|2453.81|2459.44|2456.64|2456.61|2453.81|0
1648073100000|2022-03-23 22:05:00|2456.85|2454.05|2457.35|2454.55|2457.71|2454.91|2456.85|2454.05|0
1648073400000|2022-03-23 22:10:00|2457.47|2454.67|2457.1|2454.3|2458.83|2456.03|2456.97|2454.17|0
1648073700000|2022-03-23 22:15:00|2457.35|2454.55|2458.58|2455.78|2458.83|2456.03|2456.85|2454.05|0
1648074000000|2022-03-23 22:20:00|2458.7|2455.9|2458.83|2456.03|2458.95|2456.15|2458.34|2455.54|0
1648074300000|2022-03-23 22:25:00|2459.2|2456.4|2459.57|2456.77|2459.82|2457.02|2458.83|2456.03|0
1648074600000|2022-03-23 22:30:00|2459.82|2457.02|2460.81|2458.01|2461.3|2458.5|2459.82|2457.02|0
1648074900000|2022-03-23 22:35:00|2460.56|2457.76|2460.31|2457.51|2461.42|2458.62|2460.06|2457.26|0
1648075200000|2022-03-23 22:40:00|2460.56|2457.76|2459.82|2457.02|2460.56|2457.76|2459.82|2457.02|0
1648075500000|2022-03-23 22:45:00|2459.57|2456.77|2459.57|2456.77|2459.82|2457.02|2458.83|2456.03|0
1648075800000|2022-03-23 22:50:00|2459.69|2456.89|2459.32|2456.52|2459.69|2456.89|2458.83|2456.03|0
1648076100000|2022-03-23 22:55:00|2459.07|2456.27|2460.06|2457.26|2460.06|2457.26|2458.83|2456.03|0
1648076400000|2022-03-23 23:00:00|2460.31|2457.51|2461.55|2458.75|2461.79|2458.99|2459.32|2456.52|0
1648076700000|2022-03-23 23:05:00|2461.79|2458.99|2462.04|2459.24|2462.53|2459.73|2461.05|2458.25|0
1648077000000|2022-03-23 23:10:00|2462.29|2459.49|2463.03|2460.23|2463.15|2460.35|2462.04|2459.24|0
1648077300000|2022-03-23 23:15:00|2463.27|2460.47|2463.03|2460.23|2463.64|2460.84|2462.78|2459.98|0
1648077600000|2022-03-23 23:20:00|2463.27|2460.47|2462.78|2459.98|2463.52|2460.72|2462.53|2459.73|0
1648077900000|2022-03-23 23:25:00|2462.65|2459.85|2463.03|2460.23|2463.27|2460.47|2462.65|2459.85|0
1648078200000|2022-03-23 23:30:00|2463.27|2460.47|2462.78|2459.98|2463.27|2460.47|2462.53|2459.73|0
1648078500000|2022-03-23 23:35:00|2462.65|2459.85|2463.03|2460.23|2463.39|2460.59|2462.53|2459.73|0
1648078800000|2022-03-23 23:40:00|2462.9|2460.1|2461.79|2458.99|2462.9|2460.1|2461.54|2458.74|0
1648079100000|2022-03-23 23:45:00|2462.04|2459.24|2461.54|2458.74|2462.78|2459.98|2461.05|2458.25|0
1648079400000|2022-03-23 23:50:00|2461.29|2458.49|2461.05|2458.25|2461.29|2458.49|2460.55|2457.75|0
1648079700000|2022-03-23 23:55:00|2461.29|2458.49|2462.03|2459.23|2462.53|2459.73|2461.29|2458.49|0
1648080000000|2022-03-24 00:00:00|2462.28|2459.48|2464.75|2461.95|2465|2462.2|2461.79|2458.99|0
1648080300000|2022-03-24 00:05:00|2464.87|2462.07|2466.6|2463.8|2466.6|2463.8|2464.26|2461.46|0
1648080600000|2022-03-24 00:10:00|2466.73|2463.93|2467.47|2464.67|2467.47|2464.67|2466.48|2463.68|0
1648080900000|2022-03-24 00:15:00|2467.72|2464.92|2466.98|2464.18|2467.97|2465.17|2466.48|2463.68|0
1648081200000|2022-03-24 00:20:00|2466.73|2463.93|2466.24|2463.44|2466.98|2464.18|2465.49|2462.69|0
1648081500000|2022-03-24 00:25:00|2466.48|2463.68|2463.27|2460.47|2466.48|2463.68|2463.27|2460.47|0
1648081800000|2022-03-24 00:30:00|2463.51|2460.71|2460.55|2457.75|2463.51|2460.71|2458.57|2455.77|0
1648082100000|2022-03-24 00:35:00|2460.79|2457.99|2460.05|2457.25|2461.29|2458.49|2458.94|2456.14|0
1648082400000|2022-03-24 00:40:00|2460.3|2457.5|2461.54|2458.74|2462.03|2459.23|2460.05|2457.25|0
1648082700000|2022-03-24 00:45:00|2461.65|2458.85|2462.28|2459.48|2462.77|2459.97|2460.3|2457.5|0
1648083000000|2022-03-24 00:50:00|2462.15|2459.35|2460.79|2457.99|2462.28|2459.48|2460.79|2457.99|0
1648083300000|2022-03-24 00:55:00|2460.55|2457.75|2462.28|2459.48|2462.28|2459.48|2460.55|2457.75|0
1648083600000|2022-03-24 01:00:00|2462.03|2459.23|2461.53|2458.73|2462.03|2459.23|2460.3|2457.5|0
1648083900000|2022-03-24 01:05:00|2461.65|2458.85|2461.65|2458.85|2461.78|2458.98|2460.79|2457.99|0
1648084200000|2022-03-24 01:10:00|2461.53|2458.73|2460.54|2457.74|2461.65|2458.85|2460.54|2457.74|0
1648084500000|2022-03-24 01:15:00|2460.79|2457.99|2458.81|2456.01|2461.53|2458.73|2458.81|2456.01|0
1648084800000|2022-03-24 01:20:00|2458.93|2456.13|2457.82|2455.02|2459.67|2456.87|2457.08|2454.28|0
1648085100000|2022-03-24 01:25:00|2457.33|2454.53|2456.09|2453.29|2457.82|2455.02|2456.09|2453.29|0
1648085400000|2022-03-24 01:30:00|2456.34|2453.54|2458.32|2455.52|2458.56|2455.76|2455.6|2452.8|0
1648085700000|2022-03-24 01:35:00|2458.07|2455.27|2461.4|2458.6|2461.78|2458.98|2457.82|2455.02|0
1648086000000|2022-03-24 01:40:00|2461.53|2458.73|2463.26|2460.46|2463.51|2460.71|2460.79|2457.99|0
1648086300000|2022-03-24 01:45:00|2463.38|2460.58|2461.28|2458.48|2463.51|2460.71|2460.54|2457.74|0
1648086600000|2022-03-24 01:50:00|2461.4|2458.6|2462.02|2459.22|2462.27|2459.47|2461.03|2458.23|0
1648086900000|2022-03-24 01:55:00|2462.14|2459.34|2461.53|2458.73|2463.01|2460.21|2461.53|2458.73|0
1648087200000|2022-03-24 02:00:00|2461.78|2458.98|2462.02|2459.22|2462.39|2459.59|2460.9|2458.1|0
1648087500000|2022-03-24 02:05:00|2462.14|2459.34|2462.52|2459.72|2462.76|2459.96|2461.4|2458.6|0
1648087800000|2022-03-24 02:10:00|2462.63|2459.83|2461.03|2458.23|2463.26|2460.46|2461.03|2458.23|0
1648088100000|2022-03-24 02:15:00|2461.28|2458.48|2461.53|2458.73|2461.53|2458.73|2460.29|2457.49|0
1648088400000|2022-03-24 02:20:00|2461.65|2458.85|2461.28|2458.48|2462.02|2459.22|2461.03|2458.23|0
1648088700000|2022-03-24 02:25:00|2461.53|2458.73|2461.28|2458.48|2462.27|2459.47|2461.03|2458.23|0
1648089000000|2022-03-24 02:30:00|2461.53|2458.73|2463.01|2460.21|2464.24|2461.44|2461.4|2458.6|0
1648089300000|2022-03-24 02:35:00|2462.88|2460.08|2462.88|2460.08|2463.5|2460.7|2462.76|2459.96|0
1648089600000|2022-03-24 02:40:00|2462.76|2459.96|2463.5|2460.7|2463.5|2460.7|2461.77|2458.97|0
1648089900000|2022-03-24 02:45:00|2463.75|2460.95|2465.73|2462.93|2466.47|2463.67|2463.25|2460.45|0
1648090200000|2022-03-24 02:50:00|2465.85|2463.05|2464.49|2461.69|2465.97|2463.17|2464|2461.2|0
1648090500000|2022-03-24 02:55:00|2464.74|2461.94|2464.74|2461.94|2465.23|2462.43|2464.49|2461.69|0
1648090800000|2022-03-24 03:00:00|2464.86|2462.06|2463.75|2460.95|2465.73|2462.93|2463.75|2460.95|0
1648091100000|2022-03-24 03:05:00|2463.62|2460.82|2464.61|2461.81|2464.98|2462.18|2462.51|2459.71|0
1648091400000|2022-03-24 03:10:00|2464.74|2461.94|2464.98|2462.18|2465.23|2462.43|2464.49|2461.69|0
1648091700000|2022-03-24 03:15:00|2464.74|2461.94|2464.98|2462.18|2465.48|2462.68|2464.24|2461.44|0
1648092000000|2022-03-24 03:20:00|2465.23|2462.43|2464.11|2461.31|2465.48|2462.68|2463.99|2461.19|0
1648092300000|2022-03-24 03:25:00|2464.24|2461.44|2463.99|2461.19|2464.73|2461.93|2463.99|2461.19|0
1648092600000|2022-03-24 03:30:00|2464.24|2461.44|2464.73|2461.93|2464.98|2462.18|2463.74|2460.94|0
1648092900000|2022-03-24 03:35:00|2464.98|2462.18|2463.99|2461.19|2464.98|2462.18|2463.5|2460.7|0
1648093200000|2022-03-24 03:40:00|2464.24|2461.44|2463.99|2461.19|2464.98|2462.18|2463.74|2460.94|0
1648093500000|2022-03-24 03:45:00|2463.74|2460.94|2464.98|2462.18|2465.1|2462.3|2463.5|2460.7|0
1648093800000|2022-03-24 03:50:00|2464.73|2461.93|2467.45|2464.65|2467.7|2464.9|2464.73|2461.93|0
1648094100000|2022-03-24 03:55:00|2467.2|2464.4|2469.68|2466.88|2469.68|2466.88|2466.96|2464.16|0
1648094400000|2022-03-24 04:00:00|2469.92|2467.12|2469.43|2466.63|2470.78|2467.98|2469.18|2466.38|0
1648094700000|2022-03-24 04:05:00|2469.68|2466.88|2469.92|2467.12|2470.17|2467.37|2469.43|2466.63|0
1648095000000|2022-03-24 04:10:00|2469.68|2466.88|2469.18|2466.38|2469.92|2467.12|2468.93|2466.13|0
1648095300000|2022-03-24 04:15:00|2469.43|2466.63|2469.67|2466.87|2470.91|2468.11|2469.18|2466.38|0
1648095600000|2022-03-24 04:20:00|2469.92|2467.12|2469.18|2466.38|2470.17|2467.37|2468.69|2465.89|0
1648095900000|2022-03-24 04:25:00|2468.93|2466.13|2468.44|2465.64|2469.43|2466.63|2468.19|2465.39|0
1648096200000|2022-03-24 04:30:00|2468.68|2465.88|2468.93|2466.13|2469.43|2466.63|2468.68|2465.88|0
1648096500000|2022-03-24 04:35:00|2469.18|2466.38|2469.43|2466.63|2469.67|2466.87|2468.68|2465.88|0
1648096800000|2022-03-24 04:40:00|2469.18|2466.38|2469.43|2466.63|2469.67|2466.87|2469.05|2466.25|0
1648097100000|2022-03-24 04:45:00|2469.67|2466.87|2469.67|2466.87|2471.9|2469.1|2469.67|2466.87|0
1648097400000|2022-03-24 04:50:00|2469.92|2467.12|2469.42|2466.62|2470.04|2467.24|2468.93|2466.13|0
1648097700000|2022-03-24 04:55:00|2469.18|2466.38|2469.42|2466.62|2469.42|2466.62|2469.18|2466.38|0
1648098000000|2022-03-24 05:00:00|2469.92|2467.12|2471.15|2468.35|2471.9|2469.1|2469.67|2466.87|0
1648098300000|2022-03-24 05:05:00|2470.66|2467.86|2470.16|2467.36|2472.39|2469.59|2469.42|2466.62|0
1648098600000|2022-03-24 05:10:00|2470.66|2467.86|2471.4|2468.6|2471.9|2469.1|2469.92|2467.12|0
1648098900000|2022-03-24 05:15:00|2471.52|2468.72|2470.41|2467.61|2472.39|2469.59|2470.41|2467.61|0
1648099200000|2022-03-24 05:20:00|2470.53|2467.73|2470.91|2468.11|2470.91|2468.11|2469.92|2467.12|0
1648099500000|2022-03-24 05:25:00|2471.15|2468.35|2471.15|2468.35|2472.14|2469.34|2470.78|2467.98|0
1648099800000|2022-03-24 05:30:00|2471.4|2468.6|2473.38|2470.58|2473.5|2470.7|2470.9|2468.1|0
1648100100000|2022-03-24 05:35:00|2473.13|2470.33|2476.34|2473.54|2476.59|2473.79|2472.88|2470.08|0
1648100400000|2022-03-24 05:40:00|2476.1|2473.3|2477.09|2474.29|2477.09|2474.29|2475.35|2472.55|0
1648100700000|2022-03-24 05:45:00|2477.33|2474.53|2477.83|2475.03|2478.82|2476.02|2477.09|2474.29|0
1648101000000|2022-03-24 05:50:00|2477.58|2474.78|2476.84|2474.04|2477.58|2474.78|2476.59|2473.79|0
1648101300000|2022-03-24 05:55:00|2477.2|2474.4|2478.32|2475.52|2479.31|2476.51|2477.08|2474.28|0
1648101600000|2022-03-24 06:00:00|2478.07|2475.27|2480.55|2477.75|2480.79|2477.99|2477.7|2474.9|0
1648101900000|2022-03-24 06:05:00|2480.3|2477.5|2476.59|2473.79|2480.3|2477.5|2476.34|2473.54|0
1648102200000|2022-03-24 06:10:00|2476.34|2473.54|2475.6|2472.8|2476.34|2473.54|2475.1|2472.3|0
1648102500000|2022-03-24 06:15:00|2475.72|2472.92|2474.61|2471.81|2475.85|2473.05|2474.36|2471.56|0
1648102800000|2022-03-24 06:20:00|2474.86|2472.06|2474.61|2471.81|2474.86|2472.06|2473.87|2471.07|0
1648103100000|2022-03-24 06:25:00|2474.48|2471.68|2474.34|2471.54|2474.61|2471.81|2473.53|2470.73|0
1648103400000|2022-03-24 06:30:00|2474.47|2471.67|2473.72|2470.92|2474.96|2472.16|2473.72|2470.92|0
1648103700000|2022-03-24 06:35:00|2473.97|2471.17|2474.71|2471.91|2474.71|2471.91|2473.72|2470.92|0
1648104000000|2022-03-24 06:40:00|2474.47|2471.67|2474.09|2471.29|2474.71|2471.91|2473.72|2470.92|0
1648104300000|2022-03-24 06:45:00|2473.97|2471.17|2473.72|2470.92|2474.47|2471.67|2473.72|2470.92|0
1648104600000|2022-03-24 06:50:00|2473.97|2471.17|2471.37|2468.57|2473.97|2471.17|2471|2468.2|0
1648104900000|2022-03-24 06:55:00|2471.25|2468.45|2471.5|2468.7|2471.74|2468.94|2471|2468.2|0
1648105200000|2022-03-24 07:00:00|2471.74|2468.94|2472.73|2469.93|2474.46|2471.66|2471.74|2468.94|0
1648105500000|2022-03-24 07:05:00|2472.4|2470|2471.91|2469.51|2472.4|2470|2470.8|2468.4|0
1648105800000|2022-03-24 07:10:00|2471.79|2469.39|2473.77|2471.37|2474.02|2471.62|2471.79|2469.39|0
1648106100000|2022-03-24 07:15:00|2474.02|2471.62|2477.48|2475.08|2477.72|2475.32|2473.77|2471.37|0
1648106400000|2022-03-24 07:20:00|2477.23|2474.83|2473.23|2470.83|2479.01|2476.61|2472.74|2470.34|0
1648106700000|2022-03-24 07:25:00|2472.99|2470.59|2474.72|2472.32|2475.21|2472.81|2472.24|2469.84|0
1648107000000|2022-03-24 07:30:00|2474.84|2472.44|2474.47|2472.07|2475.21|2472.81|2473.6|2471.2|0
1648107300000|2022-03-24 07:35:00|2474.22|2471.82|2472.49|2470.09|2474.47|2472.07|2472.24|2469.84|0
1648107600000|2022-03-24 07:40:00|2472.99|2470.59|2473.73|2471.33|2474.72|2472.32|2472.24|2469.84|0
1648107900000|2022-03-24 07:45:00|2473.48|2471.08|2472.74|2470.34|2474.96|2472.56|2472.49|2470.09|0
1648108200000|2022-03-24 07:50:00|2472.98|2470.58|2471.87|2469.47|2472.98|2470.58|2471.75|2469.35|0
1648108500000|2022-03-24 07:55:00|2471.75|2469.35|2472.11|2469.71|2473.23|2470.83|2471.5|2469.1|0
1648108800000|2022-03-24 08:00:00|2472.24|2469.84|2478.17|2475.77|2478.17|2475.77|2472.11|2469.71|0
1648109100000|2022-03-24 08:05:00|2478.42|2476.02|2481.01|2478.61|2484.36|2481.96|2478.29|2475.89|0
1648109400000|2022-03-24 08:10:00|2481.14|2478.74|2479.16|2476.76|2482.62|2480.22|2478.67|2476.27|0
1648109700000|2022-03-24 08:15:00|2479.78|2477.38|2481.14|2478.74|2482.87|2480.47|2478.92|2476.52|0
1648110000000|2022-03-24 08:20:00|2481.01|2478.61|2483.12|2480.72|2483.73|2481.33|2480.4|2478|0
1648110300000|2022-03-24 08:25:00|2483.24|2480.84|2482.74|2480.34|2484.11|2481.71|2482.62|2480.22|0
1648110600000|2022-03-24 08:30:00|2482.87|2480.47|2483.12|2480.72|2487.82|2485.42|2482.62|2480.22|0
1648110900000|2022-03-24 08:35:00|2483.48|2481.08|2485.84|2483.44|2487.07|2484.67|2483.36|2480.96|0
1648111200000|2022-03-24 08:40:00|2486.08|2483.68|2484.72|2482.32|2486.2|2483.8|2484.11|2481.71|0
1648111500000|2022-03-24 08:45:00|2484.85|2482.45|2483.61|2481.21|2484.85|2482.45|2482.74|2480.34|0
1648111800000|2022-03-24 08:50:00|2483.36|2480.96|2484.1|2481.7|2484.72|2482.32|2483.36|2480.96|0
1648112100000|2022-03-24 08:55:00|2483.98|2481.58|2484.35|2481.95|2486.08|2483.68|2483.61|2481.21|0
1648112400000|2022-03-24 09:00:00|2484.6|2482.2|2486.58|2484.18|2487.32|2484.92|2483.86|2481.46|0
1648112700000|2022-03-24 09:05:00|2485.83|2483.43|2485.49|2483.09|2487.56|2485.16|2484.84|2482.44|0
1648113000000|2022-03-24 09:10:00|2485.37|2482.97|2486.6|2484.2|2486.6|2484.2|2484.38|2481.98|0
1648113300000|2022-03-24 09:15:00|2486.36|2483.96|2485.73|2483.33|2486.36|2483.96|2485.12|2482.72|0
1648113600000|2022-03-24 09:20:00|2485.86|2483.46|2483.88|2481.48|2486.36|2483.96|2483.39|2480.99|0
1648113900000|2022-03-24 09:25:00|2483.75|2481.35|2483.26|2480.86|2484|2481.6|2483.14|2480.74|0
1648114200000|2022-03-24 09:30:00|2483.14|2480.74|2485.37|2482.97|2485.37|2482.97|2482.89|2480.49|0
1648114500000|2022-03-24 09:35:00|2485.48|2483.08|2484.62|2482.22|2485.61|2483.21|2483.88|2481.48|0
1648114800000|2022-03-24 09:40:00|2484.25|2481.85|2484.13|2481.73|2484.62|2482.22|2483.63|2481.23|0
1648115100000|2022-03-24 09:45:00|2483.88|2481.48|2484.49|2482.09|2484.87|2482.47|2483.39|2480.99|0
1648115400000|2022-03-24 09:50:00|2484.38|2481.98|2483.39|2480.99|2484.62|2482.22|2483.14|2480.74|0
1648115700000|2022-03-24 09:55:00|2483.63|2481.23|2481.9|2479.5|2483.63|2481.23|2481.65|2479.25|0
1648116000000|2022-03-24 10:00:00|2481.65|2479.25|2480.17|2477.77|2481.65|2479.25|2478.93|2476.53|0
1648116300000|2022-03-24 10:05:00|2480.04|2477.64|2478.06|2475.66|2480.04|2477.64|2477.7|2475.3|0
1648116600000|2022-03-24 10:10:00|2477.94|2475.54|2476.83|2474.43|2478.93|2476.53|2476.71|2474.31|0
1648116900000|2022-03-24 10:15:00|2475.72|2473.32|2476.95|2474.55|2476.96|2474.56|2474.73|2472.33|0
1648117200000|2022-03-24 10:20:00|2476.83|2474.43|2475.72|2473.32|2476.95|2474.55|2473.99|2471.59|0
1648117500000|2022-03-24 10:25:00|2475.59|2473.19|2477.2|2474.8|2477.7|2475.3|2475.59|2473.19|0
1648117800000|2022-03-24 10:30:00|2477.7|2475.3|2478.06|2475.66|2478.68|2476.28|2474.98|2472.58|0
1648118100000|2022-03-24 10:35:00|2478.19|2475.79|2477.45|2475.05|2478.93|2476.53|2477.2|2474.8|0
1648118400000|2022-03-24 10:40:00|2477.32|2474.92|2477.69|2475.29|2478.06|2475.66|2476.46|2474.06|0
1648118700000|2022-03-24 10:45:00|2477.57|2475.17|2477.57|2475.17|2478.44|2476.04|2476.95|2474.55|0
1648119000000|2022-03-24 10:50:00|2477.45|2475.05|2478.06|2475.66|2478.68|2476.28|2477.2|2474.8|0
1648119300000|2022-03-24 10:55:00|2478.19|2475.79|2476.95|2474.55|2478.43|2476.03|2476.21|2473.81|0
1648119600000|2022-03-24 11:00:00|2476.7|2474.3|2479.18|2476.78|2479.67|2477.27|2476.7|2474.3|0
1648119900000|2022-03-24 11:05:00|2478.93|2476.53|2486.1|2483.7|2490.3|2487.9|2477.94|2475.54|0
1648120200000|2022-03-24 11:10:00|2487.33|2484.93|2483.63|2481.23|2487.33|2484.93|2483.5|2481.1|0
1648120500000|2022-03-24 11:15:00|2484.12|2481.72|2483.87|2481.47|2485.11|2482.71|2483.62|2481.22|0
1648120800000|2022-03-24 11:20:00|2483.74|2481.34|2485.36|2482.96|2485.85|2483.45|2483.13|2480.73|0
1648121100000|2022-03-24 11:25:00|2485.47|2483.07|2484.73|2482.33|2485.6|2483.2|2484.37|2481.97|0
1648121400000|2022-03-24 11:30:00|2485.11|2482.71|2486.1|2483.7|2486.84|2484.44|2484.37|2481.97|0
1648121700000|2022-03-24 11:35:00|2485.97|2483.57|2485.6|2483.2|2487.33|2484.93|2485.35|2482.95|0
1648122000000|2022-03-24 11:40:00|2481.89|2479.49|2480.77|2477.89|2482.26|2479.86|2472.86|2470.46|0
1648122300000|2022-03-24 11:45:00|2480.52|2477.64|2482.13|2479.25|2483.12|2480.24|2479.91|2477.03|0
1648122600000|2022-03-24 11:50:00|2481.26|2478.38|2477.93|2475.05|2481.64|2478.76|2476.44|2473.56|0
1648122900000|2022-03-24 11:55:00|2478.05|2475.17|2478.17|2475.29|2479.9|2477.02|2477.06|2474.18|0
1648123200000|2022-03-24 12:00:00|2478.42|2475.54|2481.01|2478.13|2481.14|2478.26|2478.05|2475.17|0
1648123500000|2022-03-24 12:05:00|2480.89|2478.01|2478.91|2476.03|2481.63|2478.75|2478.91|2476.03|0
1648123800000|2022-03-24 12:10:00|2477.68|2474.8|2477.93|2475.05|2478.42|2475.54|2475.45|2472.57|0
1648124100000|2022-03-24 12:15:00|2477.8|2474.92|2476.44|2473.56|2477.93|2475.05|2475.21|2472.33|0
1648124400000|2022-03-24 12:20:00|2476.56|2473.68|2475.32|2472.44|2477.43|2474.55|2474.71|2471.83|0
1648124700000|2022-03-24 12:25:00|2475.45|2472.57|2476.44|2473.56|2476.94|2474.06|2474.71|2471.83|0
1648125000000|2022-03-24 12:30:00|2476.31|2473.43|2476.31|2473.43|2476.93|2474.05|2472.48|2469.6|0
1648125300000|2022-03-24 12:35:00|2476.44|2473.56|2477.43|2474.55|2478.66|2475.78|2475.95|2473.07|0
1648125600000|2022-03-24 12:40:00|2477.55|2474.67|2479.16|2476.28|2479.65|2476.77|2477.43|2474.55|0
1648125900000|2022-03-24 12:45:00|2479.28|2476.4|2479.28|2476.4|2480.64|2477.76|2478.17|2475.29|0
1648126200000|2022-03-24 12:50:00|2479.41|2476.53|2480.15|2477.27|2480.89|2478.01|2479.4|2476.52|0
1648126500000|2022-03-24 12:55:00|2480.39|2477.51|2478.66|2475.78|2481.14|2478.26|2478.66|2475.78|0
1648126800000|2022-03-24 13:00:00|2478.42|2475.54|2478.78|2475.9|2480.39|2477.51|2477.43|2474.55|0
1648127100000|2022-03-24 13:05:00|2478.41|2475.53|2479.77|2476.89|2480.15|2477.27|2477.43|2474.55|0
1648127400000|2022-03-24 13:10:00|2479.65|2476.77|2478.63|2475.75|2479.65|2476.77|2478.41|2475.53|0
1648127700000|2022-03-24 13:15:00|2478.88|2476|2478.75|2475.87|2480.36|2477.48|2477.89|2475.01|0
1648128000000|2022-03-24 13:20:00|2478.88|2476|2480.11|2477.23|2480.11|2477.23|2478.38|2475.5|0
1648128300000|2022-03-24 13:25:00|2479.87|2476.99|2476.65|2473.77|2481.35|2478.47|2476.41|2473.53|0
1648128600000|2022-03-24 13:30:00|2477.15|2474.27|2470.22|2467.34|2477.89|2475.01|2469.48|2466.6|0
1648128900000|2022-03-24 13:35:00|2469.48|2466.6|2469.73|2466.85|2470.22|2467.34|2466.02|2463.14|0
1648129200000|2022-03-24 13:40:00|2469.23|2466.35|2477.02|2474.14|2479.37|2476.49|2468.74|2465.86|0
1648129500000|2022-03-24 13:45:00|2477.26|2474.38|2474.42|2471.54|2479.12|2476.24|2473.19|2470.31|0
1648129800000|2022-03-24 13:50:00|2473.68|2470.8|2478|2475.12|2481.6|2478.72|2471.46|2468.58|0
1648130100000|2022-03-24 13:55:00|2478.25|2475.37|2474.02|2471.14|2480.7|2477.82|2474.02|2471.14|0
1648130400000|2022-03-24 14:00:00|2474.27|2471.39|2484.16|2481.28|2486.13|2483.25|2474.27|2471.39|0
1648130700000|2022-03-24 14:05:00|2484.9|2482.02|2485.14|2482.26|2487.62|2484.74|2482.42|2479.54|0
1648131000000|2022-03-24 14:10:00|2485.39|2482.51|2482.67|2479.79|2485.39|2482.51|2480.2|2477.32|0
1648131300000|2022-03-24 14:15:00|2483.41|2480.53|2474.84|2471.96|2484.23|2481.35|2472.36|2469.48|0
1648131600000|2022-03-24 14:20:00|2475.33|2472.45|2474.59|2471.71|2477.55|2474.67|2473.1|2470.22|0
1648131900000|2022-03-24 14:25:00|2475.33|2472.45|2473.6|2470.72|2476.57|2473.69|2471.62|2468.74|0
1648132200000|2022-03-24 14:30:00|2473.35|2470.47|2483.47|2480.59|2484.21|2481.33|2470.88|2468|0
1648132500000|2022-03-24 14:35:00|2483.22|2480.34|2480.01|2477.13|2485.2|2482.32|2479.02|2476.14|0
1648132800000|2022-03-24 14:40:00|2480.5|2477.62|2483.22|2480.34|2483.22|2480.34|2477.78|2474.9|0
1648133100000|2022-03-24 14:45:00|2483.71|2480.83|2485.44|2482.56|2487.42|2484.54|2482.73|2479.85|0
1648133400000|2022-03-24 14:50:00|2485.69|2482.81|2484.61|2481.73|2485.85|2482.97|2481.74|2478.86|0
1648133700000|2022-03-24 14:55:00|2484.24|2481.36|2481.64|2478.76|2485.11|2482.23|2479.91|2477.03|0
1648134000000|2022-03-24 15:00:00|2482.14|2479.26|2486.34|2483.46|2495.74|2492.86|2481.15|2478.27|0
1648134300000|2022-03-24 15:05:00|2487.08|2484.2|2487.58|2484.7|2491.78|2488.9|2484.61|2481.73|0
1648134600000|2022-03-24 15:10:00|2486.59|2483.71|2490.79|2487.91|2492.77|2489.89|2485.35|2482.47|0
1648134900000|2022-03-24 15:15:00|2491.78|2488.9|2493.51|2490.63|2493.51|2490.63|2489.06|2486.18|0
1648135200000|2022-03-24 15:20:00|2494.5|2491.62|2493.76|2490.88|2494.5|2491.62|2490.54|2487.66|0
1648135500000|2022-03-24 15:25:00|2494.01|2491.13|2500.19|2497.31|2500.68|2497.8|2493.02|2490.14|0
1648135800000|2022-03-24 15:30:00|2500.44|2497.56|2499.69|2496.81|2502.41|2499.53|2499.45|2496.57|0
1648136100000|2022-03-24 15:35:00|2499.45|2496.57|2501.99|2499.11|2502.21|2499.33|2498.7|2495.82|0
1648136400000|2022-03-24 15:40:00|2502.12|2499.24|2506.33|2503.45|2507.56|2504.68|2501.87|2498.99|0
1648136700000|2022-03-24 15:45:00|2505.83|2502.95|2503.36|2500.48|2506.57|2503.69|2503.36|2500.48|0
1648137000000|2022-03-24 15:50:00|2502.86|2499.98|2502.49|2499.61|2503.36|2500.48|2500.64|2497.76|0
1648137300000|2022-03-24 15:55:00|2502.37|2499.49|2502.61|2499.73|2504.35|2501.47|2502.12|2499.24|0
1648137600000|2022-03-24 16:00:00|2502.12|2499.24|2497.42|2494.54|2503.85|2500.97|2496.43|2493.55|0
1648137900000|2022-03-24 16:05:00|2496.43|2493.55|2495.47|2492.59|2497.67|2494.79|2494.86|2491.98|0
1648138200000|2022-03-24 16:10:00|2495.6|2492.72|2496.1|2493.22|2496.84|2493.96|2494.36|2491.48|0
1648138500000|2022-03-24 16:15:00|2496.34|2493.46|2496.09|2493.21|2496.84|2493.96|2493.87|2490.99|0
1648138800000|2022-03-24 16:20:00|2496.34|2493.46|2494.86|2491.98|2497.83|2494.95|2494.86|2491.98|0
1648139100000|2022-03-24 16:25:00|2494.36|2491.48|2490.4|2487.52|2495.6|2492.72|2488.43|2485.55|0
1648139400000|2022-03-24 16:30:00|2489.91|2487.03|2487.18|2484.3|2491.88|2489|2486.68|2483.8|0
1648139700000|2022-03-24 16:35:00|2487.43|2484.55|2493.36|2490.48|2494.1|2491.22|2486.44|2483.56|0
1648140000000|2022-03-24 16:40:00|2493.11|2490.23|2494.35|2491.47|2494.35|2491.47|2491.38|2488.5|0
1648140300000|2022-03-24 16:45:00|2493.85|2490.97|2491.5|2488.62|2493.85|2490.97|2490.89|2488.01|0
1648140600000|2022-03-24 16:50:00|2491.63|2488.75|2494.84|2491.96|2495.83|2492.95|2491.63|2488.75|0
1648140900000|2022-03-24 16:55:00|2494.35|2491.47|2495.58|2492.7|2496.33|2493.45|2493.85|2490.97|0
1648141200000|2022-03-24 17:00:00|2495.83|2492.95|2493.85|2490.97|2501.03|2498.15|2493.36|2490.48|0
1648141500000|2022-03-24 17:05:00|2494.35|2491.47|2493.36|2490.48|2496.57|2493.69|2492.12|2489.24|0
1648141800000|2022-03-24 17:10:00|2493.85|2490.97|2496.33|2493.45|2497.56|2494.68|2492.86|2489.98|0
1648142100000|2022-03-24 17:15:00|2495.83|2492.95|2499.05|2496.17|2499.05|2496.17|2495.83|2492.95|0
1648142400000|2022-03-24 17:20:00|2498.8|2495.92|2497.97|2495.09|2499.26|2496.38|2496.24|2493.36|0
1648142700000|2022-03-24 17:25:00|2498.22|2495.34|2499.7|2496.82|2501.93|2499.05|2497.72|2494.84|0
1648143000000|2022-03-24 17:30:00|2499.95|2497.07|2497.97|2495.09|2500.69|2497.81|2496.24|2493.36|0
1648143300000|2022-03-24 17:35:00|2497.47|2494.59|2499.21|2496.33|2500.44|2497.56|2496.98|2494.1|0
1648143600000|2022-03-24 17:40:00|2499.32|2496.44|2500.69|2497.81|2501.68|2498.8|2498.46|2495.58|0
1648143900000|2022-03-24 17:45:00|2500.94|2498.06|2501.93|2499.05|2503.41|2500.53|2500.44|2497.56|0
1648144200000|2022-03-24 17:50:00|2501.43|2498.55|2500.69|2497.81|2502.67|2499.79|2500.19|2497.31|0
1648144500000|2022-03-24 17:55:00|2500.44|2497.56|2500.69|2497.81|2501.43|2498.55|2499.7|2496.82|0
1648144800000|2022-03-24 18:00:00|2500.44|2497.56|2505.88|2503|2506.63|2503.75|2499.95|2497.07|0
1648145100000|2022-03-24 18:05:00|2505.64|2502.76|2501.43|2498.55|2505.64|2502.76|2500.69|2497.81|0
1648145400000|2022-03-24 18:10:00|2501.68|2498.8|2500.93|2498.05|2501.92|2499.04|2497.22|2494.34|0
1648145700000|2022-03-24 18:15:00|2501.18|2498.3|2500.44|2497.56|2502.91|2500.03|2499.94|2497.06|0
1648146000000|2022-03-24 18:20:00|2500.8|2497.92|2498.21|2495.33|2500.8|2497.92|2496.48|2493.6|0
1648146300000|2022-03-24 18:25:00|2498.46|2495.58|2499.24|2496.36|2499.99|2497.11|2497.02|2494.14|0
1648146600000|2022-03-24 18:30:00|2499.49|2496.61|2497.02|2494.14|2500.48|2497.6|2496.03|2493.15|0
1648146900000|2022-03-24 18:35:00|2497.26|2494.38|2498.5|2495.62|2498.75|2495.87|2495.29|2492.41|0
1648147200000|2022-03-24 18:40:00|2498.25|2495.37|2497.76|2494.88|2499.24|2496.36|2497.02|2494.14|0
1648147500000|2022-03-24 18:45:00|2497.26|2494.38|2494.54|2491.66|2498.01|2495.13|2492.56|2489.68|0
1648147800000|2022-03-24 18:50:00|2495.04|2492.16|2498.99|2496.11|2500.23|2497.35|2494.79|2491.91|0
1648148100000|2022-03-24 18:55:00|2498.75|2495.87|2499.98|2497.1|2500.73|2497.85|2497.51|2494.63|0
1648148400000|2022-03-24 19:00:00|2499.61|2496.73|2498.5|2495.62|2500.73|2497.85|2496.02|2493.14|0
1648148700000|2022-03-24 19:05:00|2498|2495.12|2505.18|2502.3|2506.17|2503.29|2498|2495.12|0
1648149000000|2022-03-24 19:10:00|2504.68|2501.8|2506.17|2503.29|2506.17|2503.29|2504.44|2501.56|0
1648149300000|2022-03-24 19:15:00|2505.92|2503.04|2508.15|2505.27|2508.15|2505.27|2504.68|2501.8|0
1648149600000|2022-03-24 19:20:00|2508.64|2505.76|2512.35|2509.47|2512.6|2509.72|2508.15|2505.27|0
1648149900000|2022-03-24 19:25:00|2513.34|2510.46|2514.08|2511.2|2516.06|2513.18|2513.34|2510.46|0
1648150200000|2022-03-24 19:30:00|2514.58|2511.7|2511.61|2508.73|2515.57|2512.69|2509.88|2507|0
1648150500000|2022-03-24 19:35:00|2511.86|2508.98|2509.63|2506.75|2512.6|2509.72|2508.89|2506.01|0
1648150800000|2022-03-24 19:40:00|2509.38|2506.5|2511.11|2508.23|2511.11|2508.23|2506.66|2503.78|0
1648151100000|2022-03-24 19:45:00|2511.36|2508.48|2512.87|2509.99|2513.09|2510.21|2510.37|2507.49|0
1648151400000|2022-03-24 19:50:00|2513.86|2510.98|2516.58|2513.7|2519.06|2516.18|2513.86|2510.98|0
1648151700000|2022-03-24 19:55:00|2516.83|2513.95|2521.28|2518.4|2522.27|2519.39|2514.85|2511.97|0
1648152000000|2022-03-24 20:00:00|2522.52|2519.64|2523.02|2520.14|2524.01|2521.13|2521.28|2518.4|0
1648152300000|2022-03-24 20:05:00|2523.26|2520.38|2522.03|2519.15|2523.51|2520.63|2522.03|2519.15|0
1648152600000|2022-03-24 20:10:00|2521.78|2518.9|2522.36|2519.48|2522.85|2519.97|2520.05|2517.17|0
1648152900000|2022-03-24 20:15:00|2522.6|2519.24|2522.84|2519.48|2523.09|2519.73|2522.6|2519.24|0
1648153200000|2022-03-24 20:20:00|2523.09|2519.73|2525.57|2522.21|2526.06|2522.7|2523.09|2519.73|0
1648153500000|2022-03-24 20:25:00|2525.56|2522.2|2525.9|2522.54|2525.9|2522.54|2524.82|2521.46|0
1648153800000|2022-03-24 20:30:00|2525.77|2522.41|2525.65|2522.29|2526.64|2523.28|2525.65|2522.29|0
1648154100000|2022-03-24 20:35:00|2525.9|2522.54|2525.9|2522.54|2525.9|2522.54|2525.65|2522.29|0
1648154400000|2022-03-24 20:40:00|2526.14|2522.78|2525.65|2522.29|2526.14|2522.78|2525.65|2522.29|0
1648155300000|2022-03-24 20:55:00|2525.52|2522.16|2525.52|2522.16|2525.77|2522.41|2525.52|2522.16|0
1648155600000|2022-03-24 21:00:00|2525.62|2522.26|2525.25|2521.89|2525.62|2522.26|2525.22|2521.86|0
1648155900000|2022-03-24 21:05:00|2525.33|2521.97|2525.47|2522.11|2525.47|2522.11|2525.25|2521.89|0
1648156200000|2022-03-24 21:10:00|2525.14|2521.78|2525.44|2522.08|2525.47|2522.11|2525.14|2521.78|0
1648156500000|2022-03-24 21:15:00|2525.4|2522.04|2525.44|2522.08|2525.47|2522.11|2525.4|2522.04|0
1648156800000|2022-03-24 21:20:00|2525.55|2522.19|2525.51|2522.15|2525.72|2522.36|2525.36|2522|0
1648157100000|2022-03-24 21:25:00|2525.55|2522.19|2525.61|2522.25|2525.79|2522.43|2525.55|2522.19|0
1648157400000|2022-03-24 21:30:00|2525.36|2522|2525.33|2521.97|2525.36|2522|2525.33|2521.97|0
1648157700000|2022-03-24 21:35:00|2525.36|2522|2525.29|2521.93|2525.36|2522|2525.14|2521.78|0
1648158000000|2022-03-24 21:40:00|2525.14|2521.78|2524.79|2521.43|2525.14|2521.78|2524.79|2521.43|0
1648158300000|2022-03-24 21:45:00|2524.71|2521.35|2524.79|2521.43|2524.79|2521.43|2524.71|2521.35|0
1648158600000|2022-03-24 21:50:00|2524.82|2521.46|2525.46|2522.1|2525.46|2522.1|2524.82|2521.46|0
1648158900000|2022-03-24 21:55:00|2525.54|2522.18|2525.18|2521.82|2525.54|2522.18|2525.14|2521.78|0
1648159200000|2022-03-24 22:00:00|2525.51|2522.15|2525.89|2522.53|2526.63|2523.27|2523.53|2520.17|0
1648159500000|2022-03-24 22:05:00|2526.01|2522.65|2523.78|2520.42|2526.01|2522.65|2523.53|2520.17|0
1648159800000|2022-03-24 22:10:00|2524.16|2520.8|2522.54|2519.18|2524.16|2520.8|2521.93|2518.57|0
1648160100000|2022-03-24 22:15:00|2522.42|2519.06|2522.29|2518.93|2523.17|2519.81|2521.8|2518.44|0
1648160400000|2022-03-24 22:20:00|2522.18|2518.82|2522.42|2519.06|2523.16|2519.8|2522.18|2518.82|0
1648160700000|2022-03-24 22:25:00|2522.67|2519.31|2522.67|2519.31|2524.4|2521.04|2522.67|2519.31|0
1648161000000|2022-03-24 22:30:00|2522.54|2519.18|2521.43|2518.07|2522.67|2519.31|2521.43|2518.07|0
1648161300000|2022-03-24 22:35:00|2521.68|2518.32|2520.94|2517.58|2522.17|2518.81|2520.69|2517.33|0
1648161600000|2022-03-24 22:40:00|2520.81|2517.45|2520.94|2517.58|2521.18|2517.82|2520.69|2517.33|0
1648161900000|2022-03-24 22:45:00|2520.69|2517.33|2521.93|2518.57|2522.04|2518.68|2520.69|2517.33|0
1648162200000|2022-03-24 22:50:00|2521.68|2518.32|2521.68|2518.32|2522.42|2519.06|2521.43|2518.07|0
1648162500000|2022-03-24 22:55:00|2521.43|2518.07|2519.94|2516.58|2521.43|2518.07|2519.94|2516.58|0
1648162800000|2022-03-24 23:00:00|2520.06|2516.7|2519.7|2516.34|2520.44|2517.08|2519.7|2516.34|0
1648163100000|2022-03-24 23:05:00|2519.94|2516.58|2519.94|2516.58|2520.44|2517.08|2519.7|2516.34|0
1648163400000|2022-03-24 23:10:00|2519.7|2516.34|2518.46|2515.1|2519.7|2516.34|2517.96|2514.6|0
1648163700000|2022-03-24 23:15:00|2518.71|2515.35|2519.94|2516.58|2520.44|2517.08|2518.71|2515.35|0
1648164000000|2022-03-24 23:20:00|2520.06|2516.7|2521.67|2518.31|2521.67|2518.31|2519.7|2516.34|0
1648164300000|2022-03-24 23:25:00|2521.43|2518.07|2520.93|2517.57|2522.42|2519.06|2520.93|2517.57|0
1648164600000|2022-03-24 23:30:00|2520.8|2517.44|2520.44|2517.08|2521.43|2518.07|2520.19|2516.83|0
1648164900000|2022-03-24 23:35:00|2520.19|2516.83|2519.69|2516.33|2521.18|2517.82|2519.2|2515.84|0
1648165200000|2022-03-24 23:40:00|2519.45|2516.09|2520.44|2517.08|2520.44|2517.08|2519.07|2515.71|0
1648165500000|2022-03-24 23:45:00|2520.68|2517.32|2520.19|2516.83|2521.18|2517.82|2519.69|2516.33|0
1648165800000|2022-03-24 23:50:00|2519.94|2516.58|2520.19|2516.83|2520.93|2517.57|2519.69|2516.33|0
1648166100000|2022-03-24 23:55:00|2520.43|2517.07|2519.94|2516.58|2520.68|2517.32|2519.44|2516.08|0
1648166400000|2022-03-25 00:00:00|2519.69|2516.33|2517.46|2514.1|2519.94|2516.58|2516.97|2513.61|0
1648166700000|2022-03-25 00:05:00|2517.71|2514.35|2516.47|2513.11|2517.71|2514.35|2515.98|2512.62|0
1648167000000|2022-03-25 00:10:00|2515.98|2512.62|2514.99|2511.63|2516.72|2513.36|2514.49|2511.13|0
1648167300000|2022-03-25 00:15:00|2515.24|2511.88|2514.99|2511.63|2515.24|2511.88|2513.26|2509.9|0
1648167600000|2022-03-25 00:20:00|2515.24|2511.88|2514|2510.64|2515.73|2512.37|2513.75|2510.39|0
1648167900000|2022-03-25 00:25:00|2514.25|2510.89|2514.99|2511.63|2514.99|2511.63|2513.5|2510.14|0
1648168200000|2022-03-25 00:30:00|2514.74|2511.38|2515.48|2512.12|2516.23|2512.87|2514.74|2511.38|0
1648168500000|2022-03-25 00:35:00|2515.6|2512.24|2516.22|2512.86|2516.72|2513.36|2514.74|2511.38|0
1648168800000|2022-03-25 00:40:00|2516.47|2513.11|2516.22|2512.86|2517.21|2513.85|2516.1|2512.74|0
1648169100000|2022-03-25 00:45:00|2516.47|2513.11|2516.47|2513.11|2516.97|2513.61|2515.98|2512.62|0
1648169400000|2022-03-25 00:50:00|2516.72|2513.36|2515.48|2512.12|2516.72|2513.36|2514.74|2511.38|0
1648169700000|2022-03-25 00:55:00|2515.23|2511.87|2514.99|2511.63|2516.34|2512.98|2514.99|2511.63|0
1648170000000|2022-03-25 01:00:00|2514.74|2511.38|2515.48|2512.12|2516.47|2513.11|2514|2510.64|0
1648170300000|2022-03-25 01:05:00|2515.73|2512.37|2517.46|2514.1|2517.46|2514.1|2515.73|2512.37|0
1648170600000|2022-03-25 01:10:00|2517.21|2513.85|2517.46|2514.1|2518.2|2514.84|2516.96|2513.6|0
1648170900000|2022-03-25 01:15:00|2517.71|2514.35|2516.96|2513.6|2517.71|2514.35|2516.22|2512.86|0
1648171200000|2022-03-25 01:20:00|2517.21|2513.85|2515.6|2512.24|2517.21|2513.85|2514.49|2511.13|0
1648171500000|2022-03-25 01:25:00|2515.73|2512.37|2517.7|2514.34|2517.95|2514.59|2515.73|2512.37|0
1648171800000|2022-03-25 01:30:00|2517.46|2514.1|2517.46|2514.1|2517.95|2514.59|2516.22|2512.86|0
1648172100000|2022-03-25 01:35:00|2517.95|2514.59|2517.21|2513.85|2517.95|2514.59|2516.47|2513.11|0
1648172400000|2022-03-25 01:40:00|2517.33|2513.97|2518.81|2515.45|2518.81|2515.45|2516.96|2513.6|0
1648172700000|2022-03-25 01:45:00|2518.94|2515.58|2518.44|2515.08|2519.19|2515.83|2517.95|2514.59|0
1648173000000|2022-03-25 01:50:00|2518.2|2514.84|2531.31|2527.95|2531.81|2528.45|2518.2|2514.84|0
1648173300000|2022-03-25 01:55:00|2531.06|2527.7|2528.71|2525.35|2532.3|2528.94|2527.85|2524.49|0
1648173600000|2022-03-25 02:00:00|2528.59|2525.23|2526.97|2523.61|2528.59|2525.23|2526.97|2523.61|0
1648173900000|2022-03-25 02:05:00|2526.86|2523.5|2528.34|2524.98|2528.34|2524.98|2526.86|2523.5|0
1648174200000|2022-03-25 02:10:00|2527.96|2524.6|2526.11|2522.75|2528.09|2524.73|2525.62|2522.26|0
1648174500000|2022-03-25 02:15:00|2525.98|2522.62|2527.35|2523.99|2527.84|2524.48|2525.62|2522.26|0
1648174800000|2022-03-25 02:20:00|2527.1|2523.74|2525.62|2522.26|2527.1|2523.74|2525.12|2521.76|0
1648175100000|2022-03-25 02:25:00|2525.37|2522.01|2524.13|2520.77|2525.37|2522.01|2523.64|2520.28|0
1648175400000|2022-03-25 02:30:00|2523.88|2520.52|2523.88|2520.52|2524.13|2520.77|2522.15|2518.79|0
1648175700000|2022-03-25 02:35:00|2523.64|2520.28|2525.86|2522.5|2526.72|2523.36|2523.14|2519.78|0
1648176000000|2022-03-25 02:40:00|2526.11|2522.75|2524.63|2521.27|2526.36|2523|2524|2520.64|0
1648176300000|2022-03-25 02:45:00|2524.74|2521.38|2524.62|2521.26|2525.37|2522.01|2524.13|2520.77|0
1648176600000|2022-03-25 02:50:00|2524.87|2521.51|2524.87|2521.51|2525.86|2522.5|2523.88|2520.52|0
1648176900000|2022-03-25 02:55:00|2524.74|2521.38|2525.98|2522.62|2526.11|2522.75|2524.38|2521.02|0
1648177200000|2022-03-25 03:00:00|2526.11|2522.75|2526.6|2523.24|2526.6|2523.24|2525.24|2521.88|0
1648177500000|2022-03-25 03:05:00|2526.36|2523|2525.86|2522.5|2527.59|2524.23|2525.86|2522.5|0
1648177800000|2022-03-25 03:10:00|2525.61|2522.25|2524.62|2521.26|2525.61|2522.25|2523.63|2520.27|0
1648178100000|2022-03-25 03:15:00|2524.49|2521.13|2523.38|2520.02|2524.87|2521.51|2523.38|2520.02|0
1648178400000|2022-03-25 03:20:00|2523.26|2519.9|2522.89|2519.53|2523.38|2520.02|2521.9|2518.54|0
1648178700000|2022-03-25 03:25:00|2522.64|2519.28|2522.39|2519.03|2523.88|2520.52|2522.39|2519.03|0
1648179000000|2022-03-25 03:30:00|2522.64|2519.28|2523.5|2520.14|2524.13|2520.77|2522.39|2519.03|0
1648179300000|2022-03-25 03:35:00|2523.38|2520.02|2522.64|2519.28|2524|2520.64|2522.39|2519.03|0
1648179600000|2022-03-25 03:40:00|2522.76|2519.4|2520.91|2517.55|2522.76|2519.4|2520.28|2516.92|0
1648179900000|2022-03-25 03:45:00|2520.66|2517.3|2520.53|2517.17|2521.4|2518.04|2520.04|2516.68|0
1648180200000|2022-03-25 03:50:00|2520.66|2517.3|2521.27|2517.91|2521.65|2518.29|2520.41|2517.05|0
1648180500000|2022-03-25 03:55:00|2521.15|2517.79|2522.64|2519.28|2522.64|2519.28|2521.15|2517.79|0
1648180800000|2022-03-25 04:00:00|2522.39|2519.03|2523.13|2519.77|2523.25|2519.89|2521.9|2518.54|0
1648181100000|2022-03-25 04:05:00|2523.38|2520.02|2523.13|2519.77|2523.38|2520.02|2522.64|2519.28|0
1648181400000|2022-03-25 04:10:00|2523.38|2520.02|2524.37|2521.01|2525.36|2522|2523.38|2520.02|0
1648181700000|2022-03-25 04:15:00|2523.87|2520.51|2524.86|2521.5|2525.23|2521.87|2523.87|2520.51|0
1648182000000|2022-03-25 04:20:00|2525.11|2521.75|2524.86|2521.5|2525.36|2522|2524.62|2521.26|0
1648182300000|2022-03-25 04:25:00|2525.11|2521.75|2526.1|2522.74|2526.1|2522.74|2525.11|2521.75|0
1648182600000|2022-03-25 04:30:00|2525.97|2522.61|2525.6|2522.24|2526.84|2523.48|2525.36|2522|0
1648182900000|2022-03-25 04:35:00|2525.72|2522.36|2525.6|2522.24|2526.35|2522.99|2525.36|2522|0
1648183200000|2022-03-25 04:40:00|2525.48|2522.12|2526.59|2523.23|2527.34|2523.98|2525.36|2522|0
1648183500000|2022-03-25 04:45:00|2526.35|2522.99|2527.58|2524.22|2528.08|2524.72|2526.1|2522.74|0
1648183800000|2022-03-25 04:50:00|2527.34|2523.98|2528.16|2524.8|2528.57|2525.21|2527.34|2523.98|0
1648184100000|2022-03-25 04:55:00|2528.28|2524.92|2533.61|2530.25|2535.83|2532.47|2527.91|2524.55|0
1648184400000|2022-03-25 05:00:00|2533.36|2530|2531.87|2528.51|2533.36|2530|2531.13|2527.77|0
1648184700000|2022-03-25 05:05:00|2532.12|2528.76|2530.39|2527.03|2532.37|2529.01|2530.39|2527.03|0
1648185000000|2022-03-25 05:10:00|2530.14|2526.78|2530.88|2527.52|2531.38|2528.02|2529.65|2526.29|0
1648185300000|2022-03-25 05:15:00|2530.63|2527.27|2529.15|2525.79|2530.88|2527.52|2528.65|2525.29|0
1648185600000|2022-03-25 05:20:00|2529.4|2526.04|2529.64|2526.28|2530.88|2527.52|2528.9|2525.54|0
1648185900000|2022-03-25 05:25:00|2529.89|2526.53|2528.53|2525.17|2531.13|2527.77|2527.91|2524.55|0
1648186200000|2022-03-25 05:30:00|2528.41|2525.05|2527.04|2523.68|2528.65|2525.29|2525.93|2522.57|0
1648186500000|2022-03-25 05:35:00|2527.17|2523.81|2527.42|2524.06|2527.42|2524.06|2525.93|2522.57|0
1648186800000|2022-03-25 05:40:00|2527.17|2523.81|2525.68|2522.32|2527.17|2523.81|2524.94|2521.58|0
1648187100000|2022-03-25 05:45:00|2525.8|2522.44|2527.41|2524.05|2528.16|2524.8|2525.44|2522.08|0
1648187400000|2022-03-25 05:50:00|2527.66|2524.3|2527.29|2523.93|2527.91|2524.55|2525.93|2522.57|0
1648187700000|2022-03-25 05:55:00|2527.41|2524.05|2527.17|2523.81|2528.65|2525.29|2526.42|2523.06|0
1648188000000|2022-03-25 06:00:00|2527.29|2523.93|2527.53|2524.17|2528.9|2525.54|2526.92|2523.56|0
1648188300000|2022-03-25 06:05:00|2527.41|2524.05|2526.92|2523.56|2528.4|2525.04|2526.67|2523.31|0
1648188600000|2022-03-25 06:10:00|2527.28|2523.92|2528.52|2525.16|2529.39|2526.03|2527.28|2523.92|0
1648188900000|2022-03-25 06:15:00|2528.77|2525.41|2529.39|2526.03|2529.76|2526.4|2528.77|2525.41|0
1648189200000|2022-03-25 06:20:00|2529.51|2526.15|2530|2526.64|2530.38|2527.02|2528.9|2525.54|0
1648189500000|2022-03-25 06:25:00|2529.89|2526.53|2529.01|2525.65|2530.13|2526.77|2528.4|2525.04|0
1648189800000|2022-03-25 06:30:00|2529.14|2525.78|2529.14|2525.78|2529.39|2526.03|2528.52|2525.16|0
1648190100000|2022-03-25 06:35:00|2529.39|2526.03|2527.91|2524.55|2529.39|2526.03|2527.53|2524.17|0
1648190400000|2022-03-25 06:40:00|2528.15|2524.79|2527.41|2524.05|2528.65|2525.29|2526.91|2523.55|0
1648190700000|2022-03-25 06:45:00|2526.91|2523.55|2527.28|2523.92|2527.41|2524.05|2526.67|2523.31|0
1648191000000|2022-03-25 06:50:00|2527.41|2524.05|2528.4|2525.04|2528.4|2525.04|2526.91|2523.55|0
1648191300000|2022-03-25 06:55:00|2528.15|2524.79|2530.63|2527.27|2530.63|2527.27|2527.66|2524.3|0
1648191600000|2022-03-25 07:00:00|2530.38|2527.02|2528.65|2525.29|2530.38|2527.02|2527.41|2524.05|0
1648191900000|2022-03-25 07:05:00|2528.41|2525.53|2525.68|2522.8|2528.41|2525.53|2525.44|2522.56|0
1648192200000|2022-03-25 07:10:00|2525.93|2523.05|2528.16|2525.28|2528.16|2525.28|2525.68|2522.8|0
1648192500000|2022-03-25 07:15:00|2528.4|2525.52|2525.41|2522.53|2528.65|2525.77|2524.79|2521.91|0
1648192800000|2022-03-25 07:20:00|2525.53|2522.65|2524.52|2521.64|2525.78|2522.9|2523.03|2520.15|0
1648193100000|2022-03-25 07:25:00|2524.27|2521.39|2523.03|2520.15|2524.52|2521.64|2522.79|2519.91|0
1648193400000|2022-03-25 07:30:00|2523.28|2520.4|2524.52|2521.64|2524.77|2521.89|2523.03|2520.15|0
1648193700000|2022-03-25 07:35:00|2524.39|2521.51|2524.02|2521.14|2525.01|2522.13|2522.9|2520.02|0
1648194000000|2022-03-25 07:40:00|2524.27|2521.39|2523.77|2520.89|2525.13|2522.25|2523.28|2520.4|0
1648194300000|2022-03-25 07:45:00|2523.65|2520.77|2523.77|2520.89|2525.01|2522.13|2523.53|2520.65|0
1648194600000|2022-03-25 07:50:00|2523.89|2521.01|2525.51|2522.63|2526|2523.12|2523.77|2520.89|0
1648194900000|2022-03-25 07:55:00|2525.38|2522.5|2527.73|2524.85|2527.85|2524.97|2525.01|2522.13|0
1648195200000|2022-03-25 08:00:00|2526.99|2524.11|2524.51|2521.63|2528.47|2525.59|2524.51|2521.63|0
1648195500000|2022-03-25 08:05:00|2524.27|2521.39|2517.83|2514.95|2524.27|2521.39|2516.71|2513.83|0
1648195800000|2022-03-25 08:10:00|2517.59|2514.71|2512.14|2509.26|2517.83|2514.95|2511.89|2509.01|0
1648196100000|2022-03-25 08:15:00|2511.89|2509.01|2509.83|2506.95|2512.39|2509.51|2509.67|2506.79|0
1648196400000|2022-03-25 08:20:00|2510.08|2507.2|2511.93|2509.05|2512.8|2509.92|2509.58|2506.7|0
1648196700000|2022-03-25 08:25:00|2512.06|2509.18|2512.8|2509.92|2513.54|2510.66|2511.68|2508.8|0
1648197000000|2022-03-25 08:30:00|2512.67|2509.79|2514.04|2511.16|2514.28|2511.4|2511.56|2508.68|0
1648197300000|2022-03-25 08:35:00|2514.28|2511.4|2514.28|2511.4|2515.02|2512.14|2513.54|2510.66|0
1648197600000|2022-03-25 08:40:00|2514.4|2511.52|2516.26|2513.38|2516.51|2513.63|2513.04|2510.16|0
1648197900000|2022-03-25 08:45:00|2516.51|2513.63|2515.27|2512.39|2516.51|2513.63|2515.02|2512.14|0
1648198200000|2022-03-25 08:50:00|2516.13|2513.25|2517.25|2514.37|2517.5|2514.62|2516.13|2513.25|0
1648198500000|2022-03-25 08:55:00|2517.12|2514.24|2517.86|2514.98|2518.74|2515.86|2516.76|2513.88|0
1648198800000|2022-03-25 09:00:00|2517.74|2514.86|2515.76|2512.88|2522.45|2519.57|2511.81|2508.93|0
1648199100000|2022-03-25 09:05:00|2516.01|2513.13|2512.79|2509.91|2516.01|2513.13|2512.55|2509.67|0
1648199400000|2022-03-25 09:10:00|2512.91|2510.03|2515.14|2512.26|2515.27|2512.39|2512.3|2509.42|0
1648199700000|2022-03-25 09:15:00|2514.77|2511.89|2517.99|2515.11|2517.99|2515.11|2514.77|2511.89|0
1648200000000|2022-03-25 09:20:00|2517.86|2514.98|2518.73|2515.85|2519.23|2516.35|2517.25|2514.37|0
1648200300000|2022-03-25 09:25:00|2518.6|2515.72|2517.74|2514.86|2518.98|2516.1|2517|2514.12|0
1648200600000|2022-03-25 09:30:00|2517.61|2514.73|2515.76|2512.88|2518.98|2516.1|2515.51|2512.63|0
1648200900000|2022-03-25 09:35:00|2516.01|2513.13|2519.47|2516.59|2519.47|2516.59|2515.39|2512.51|0
1648201200000|2022-03-25 09:40:00|2519.72|2516.84|2520.46|2517.58|2520.46|2517.58|2518.98|2516.1|0
1648201500000|2022-03-25 09:45:00|2520.22|2517.34|2521.95|2519.07|2523.19|2520.31|2520.22|2517.34|0
1648201800000|2022-03-25 09:50:00|2522.2|2519.32|2523.68|2520.8|2523.93|2521.05|2521.45|2518.57|0
1648202100000|2022-03-25 09:55:00|2523.43|2520.55|2523.68|2520.8|2523.93|2521.05|2523.18|2520.3|0
1648202400000|2022-03-25 10:00:00|2523.93|2521.05|2522.44|2519.56|2525.16|2522.28|2522.19|2519.31|0
1648202700000|2022-03-25 10:05:00|2522.69|2519.81|2523.43|2520.55|2523.93|2521.05|2522.44|2519.56|0
1648203000000|2022-03-25 10:10:00|2523.3|2520.42|2523.06|2520.18|2524.55|2521.67|2522.94|2520.06|0
1648203300000|2022-03-25 10:15:00|2523.31|2520.43|2524.3|2521.42|2524.55|2521.67|2523.06|2520.18|0
1648203600000|2022-03-25 10:20:00|2524.54|2521.66|2524.3|2521.42|2526.03|2523.15|2523.8|2520.92|0
1648203900000|2022-03-25 10:25:00|2524.17|2521.29|2526.15|2523.27|2526.52|2523.64|2523.92|2521.04|0
1648204200000|2022-03-25 10:30:00|2526.03|2523.15|2525.29|2522.41|2526.77|2523.89|2525.04|2522.16|0
1648204500000|2022-03-25 10:35:00|2525.53|2522.65|2524.79|2521.91|2525.78|2522.9|2524.3|2521.42|0
1648204800000|2022-03-25 10:40:00|2524.91|2522.03|2525.53|2522.65|2526.03|2523.15|2524.54|2521.66|0
1648205100000|2022-03-25 10:45:00|2525.28|2522.4|2524.66|2521.78|2526.27|2523.39|2524.29|2521.41|0
1648205400000|2022-03-25 10:50:00|2524.91|2522.03|2527.02|2524.14|2527.02|2524.14|2524.79|2521.91|0
1648205700000|2022-03-25 10:55:00|2526.89|2524.01|2531.22|2528.34|2531.34|2528.46|2526.77|2523.89|0
1648206000000|2022-03-25 11:00:00|2531.09|2528.21|2529.49|2526.61|2531.09|2528.21|2529.49|2526.61|0
1648206300000|2022-03-25 11:05:00|2529.74|2526.86|2530.47|2527.59|2530.97|2528.09|2528.87|2525.99|0
1648206600000|2022-03-25 11:10:00|2530.71|2527.83|2528.24|2525.36|2531.7|2528.82|2528.24|2525.36|0
1648206900000|2022-03-25 11:15:00|2527.5|2524.62|2529.23|2526.35|2530.46|2527.58|2527.12|2524.24|0
1648207200000|2022-03-25 11:20:00|2529.1|2526.22|2533.55|2530.67|2534.05|2531.17|2528.98|2526.1|0
1648207500000|2022-03-25 11:25:00|2533.43|2530.55|2539.62|2536.74|2541.23|2538.35|2532.94|2530.06|0
1648207800000|2022-03-25 11:30:00|2539.37|2536.49|2538.14|2535.26|2539.62|2536.74|2537.39|2534.51|0
1648208100000|2022-03-25 11:35:00|2537.89|2535.01|2536.16|2533.28|2538.14|2535.26|2536.16|2533.28|0
1648208400000|2022-03-25 11:40:00|2535.91|2533.03|2537.15|2534.27|2537.15|2534.27|2535.91|2533.03|0
1648208700000|2022-03-25 11:45:00|2537.39|2534.51|2537.64|2534.76|2538.63|2535.75|2536.9|2534.02|0
1648209000000|2022-03-25 11:50:00|2537.76|2534.88|2539.18|2536.3|2539.18|2536.3|2537.64|2534.76|0
1648209300000|2022-03-25 11:55:00|2539.43|2536.55|2538.93|2536.05|2540.66|2537.78|2537.94|2535.06|0
1648209600000|2022-03-25 12:00:00|2538.44|2535.56|2537.94|2535.06|2538.68|2535.8|2537.56|2534.68|0
1648209900000|2022-03-25 12:05:00|2537.69|2534.81|2538.19|2535.31|2539.3|2536.42|2537.69|2534.81|0
1648210200000|2022-03-25 12:10:00|2538.44|2535.56|2538.43|2535.55|2538.68|2535.8|2536.95|2534.07|0
1648210500000|2022-03-25 12:15:00|2538.19|2535.31|2538.93|2536.05|2538.93|2536.05|2537.32|2534.44|0
1648210800000|2022-03-25 12:20:00|2539.42|2536.54|2539.18|2536.3|2539.92|2537.04|2538.19|2535.31|0
1648211100000|2022-03-25 12:25:00|2539.42|2536.54|2538.43|2535.55|2539.42|2536.54|2538.19|2535.31|0
1648211400000|2022-03-25 12:30:00|2538.3|2535.42|2537.2|2534.32|2538.68|2535.8|2535.96|2533.08|0
1648211700000|2022-03-25 12:35:00|2536.95|2534.07|2535.21|2532.33|2537.2|2534.32|2535.21|2532.33|0
1648212000000|2022-03-25 12:40:00|2534.47|2531.59|2537.61|2534.73|2537.61|2534.73|2534.47|2531.59|0
1648212300000|2022-03-25 12:45:00|2537.73|2534.85|2537.61|2534.73|2538.1|2535.22|2537.11|2534.23|0
1648212600000|2022-03-25 12:50:00|2537.36|2534.48|2537.12|2534.72|2537.61|2534.97|2536.87|2534.47|0
1648212900000|2022-03-25 12:55:00|2537.37|2534.97|2537.61|2535.21|2538.11|2535.71|2536.87|2534.47|0
1648213200000|2022-03-25 13:00:00|2537.37|2534.97|2535.14|2532.74|2537.61|2535.21|2534.89|2532.49|0
1648213500000|2022-03-25 13:05:00|2535.38|2532.98|2535.14|2532.74|2536.37|2533.97|2534.39|2531.99|0
1648213800000|2022-03-25 13:10:00|2535.38|2532.98|2535.01|2532.61|2535.88|2533.48|2534.64|2532.24|0
1648214100000|2022-03-25 13:15:00|2534.89|2532.49|2534.64|2532.24|2535.38|2532.98|2534.15|2531.75|0
1648214400000|2022-03-25 13:20:00|2534.76|2532.36|2532.91|2530.51|2534.89|2532.49|2532.66|2530.26|0
1648214700000|2022-03-25 13:25:00|2533.03|2530.63|2529.69|2527.29|2533.16|2530.76|2528.7|2526.3|0
1648215000000|2022-03-25 13:30:00|2529.31|2526.91|2530.43|2528.03|2533.65|2531.25|2528.45|2526.05|0
1648215300000|2022-03-25 13:35:00|2529.69|2527.29|2524.49|2522.09|2530.68|2528.28|2524.49|2522.09|0
1648215600000|2022-03-25 13:40:00|2524.24|2521.84|2527.21|2524.81|2528.7|2526.3|2522.02|2519.62|0
1648215900000|2022-03-25 13:45:00|2527.96|2525.56|2532.28|2529.88|2534.39|2531.99|2524.99|2522.59|0
1648216200000|2022-03-25 13:50:00|2532.66|2530.26|2533.89|2531.49|2534.89|2532.49|2530.3|2527.9|0
1648216500000|2022-03-25 13:55:00|2533.65|2531.25|2527.46|2525.06|2534.14|2531.74|2525.48|2523.08|0
1648216800000|2022-03-25 14:00:00|2527.71|2525.31|2526.83|2524.43|2528.32|2525.92|2523.75|2521.35|0
1648217100000|2022-03-25 14:05:00|2526.96|2524.56|2530.68|2528.28|2531.17|2528.77|2525.48|2523.08|0
1648217400000|2022-03-25 14:10:00|2530.43|2528.03|2530.18|2527.78|2533.15|2530.75|2529.56|2527.16|0
1648217700000|2022-03-25 14:15:00|2529.19|2526.79|2534.14|2531.74|2534.64|2532.24|2528.2|2525.8|0
1648218000000|2022-03-25 14:20:00|2534.39|2531.99|2541.16|2538.76|2543.38|2540.98|2534.01|2531.61|0
1648218300000|2022-03-25 14:25:00|2541.4|2539|2537.44|2535.04|2541.65|2539.25|2537.44|2535.04|0
1648218600000|2022-03-25 14:30:00|2537.69|2535.29|2542.39|2539.99|2542.39|2539.99|2537.44|2535.04|0
1648218900000|2022-03-25 14:35:00|2542.89|2540.49|2542.89|2540.49|2545.61|2543.21|2542.89|2540.49|0
1648219200000|2022-03-25 14:40:00|2542.76|2540.36|2547.34|2544.94|2548.33|2545.93|2541.9|2539.5|0
1648219500000|2022-03-25 14:45:00|2546.85|2544.45|2545.25|2542.85|2548.47|2546.07|2544.51|2542.11|0
1648219800000|2022-03-25 14:50:00|2545.5|2543.1|2541.78|2539.38|2546.73|2544.33|2540.3|2537.9|0
1648220100000|2022-03-25 14:55:00|2541.54|2539.14|2542.03|2539.63|2543.76|2541.36|2540.3|2537.9|0
1648220400000|2022-03-25 15:00:00|2542.89|2540.49|2536.83|2534.43|2543.76|2541.36|2534.36|2531.96|0
1648220700000|2022-03-25 15:05:00|2536.58|2534.18|2525.2|2522.8|2537.82|2535.42|2525.2|2522.8|0
1648221000000|2022-03-25 15:10:00|2524.95|2522.55|2519.09|2516.69|2525.2|2522.8|2516.78|2514.38|0
1648221300000|2022-03-25 15:15:00|2518.84|2516.44|2518.68|2516.28|2522.64|2520.24|2517.85|2515.45|0
1648221600000|2022-03-25 15:20:00|2519.05|2516.65|2512.67|2510.27|2519.05|2516.65|2512.67|2510.27|0
1648221900000|2022-03-25 15:25:00|2512.42|2510.02|2509.87|2507.47|2514.07|2511.67|2503.68|2501.28|0
1648222200000|2022-03-25 15:30:00|2509.62|2507.22|2510.86|2508.46|2512.59|2510.19|2505.91|2503.51|0
1648222500000|2022-03-25 15:35:00|2511.35|2508.95|2512.34|2509.94|2514.07|2511.67|2509.62|2507.22|0
1648222800000|2022-03-25 15:40:00|2511.85|2509.45|2519.14|2516.74|2519.27|2516.87|2511.85|2509.45|0
1648223100000|2022-03-25 15:45:00|2519.27|2516.87|2512.84|2510.44|2519.27|2516.87|2512.34|2509.94|0
1648223400000|2022-03-25 15:50:00|2513.08|2510.68|2513.33|2510.93|2519.02|2516.62|2512.84|2510.44|0
1648223700000|2022-03-25 15:55:00|2513.08|2510.68|2511.84|2509.44|2514.32|2511.92|2507.39|2504.99|0
1648224000000|2022-03-25 16:00:00|2511.1|2508.7|2511.84|2509.44|2513.33|2510.93|2509.12|2506.72|0
1648224300000|2022-03-25 16:05:00|2512.34|2509.94|2517.29|2514.89|2519.52|2517.12|2512.34|2509.94|0
1648224600000|2022-03-25 16:10:00|2517.54|2515.14|2521.25|2518.85|2521.49|2519.09|2517.16|2514.76|0
1648224900000|2022-03-25 16:15:00|2521.74|2519.34|2521.99|2519.59|2522.48|2520.08|2517.29|2514.89|0
1648225200000|2022-03-25 16:20:00|2521.86|2519.46|2519.99|2517.59|2522.96|2520.56|2518.51|2516.11|0
1648225500000|2022-03-25 16:25:00|2520.49|2518.09|2521.73|2519.33|2522.72|2520.32|2516.28|2513.88|0
1648225800000|2022-03-25 16:30:00|2521.97|2519.57|2521.48|2519.08|2521.97|2519.57|2517.52|2515.12|0
1648226100000|2022-03-25 16:35:00|2521.23|2518.83|2513.56|2511.16|2521.23|2518.83|2512.07|2509.67|0
1648226400000|2022-03-25 16:40:00|2513.31|2510.91|2516.28|2513.88|2516.28|2513.88|2513.06|2510.66|0
1648226700000|2022-03-25 16:45:00|2516.53|2514.13|2519.37|2516.97|2521.48|2519.08|2516.03|2513.63|0
1648227000000|2022-03-25 16:50:00|2519.5|2517.1|2517.27|2514.87|2523.46|2521.06|2515.04|2512.64|0
1648227300000|2022-03-25 16:55:00|2517.02|2514.62|2519.25|2516.85|2520.49|2518.09|2513.8|2511.4|0
1648227600000|2022-03-25 17:00:00|2519.86|2517.46|2519.5|2517.1|2520.24|2517.84|2515.04|2512.64|0
1648227900000|2022-03-25 17:05:00|2519.25|2516.85|2519.25|2516.85|2521.23|2518.83|2517.02|2514.62|0
1648228200000|2022-03-25 17:10:00|2518.75|2516.35|2516.77|2514.37|2519|2516.6|2514.79|2512.39|0
1648228500000|2022-03-25 17:15:00|2517.02|2514.62|2525.19|2522.79|2526.67|2524.27|2517.02|2514.62|0
1648228800000|2022-03-25 17:20:00|2525.43|2523.03|2516.77|2514.37|2526.67|2524.27|2516.52|2514.12|0
1648229100000|2022-03-25 17:25:00|2517.02|2514.62|2518.5|2516.1|2518.5|2516.1|2515.78|2513.38|0
1648229400000|2022-03-25 17:30:00|2518.87|2516.47|2522.71|2520.31|2522.96|2520.56|2518.75|2516.35|0
1648229700000|2022-03-25 17:35:00|2522.96|2520.56|2523.45|2521.05|2524.2|2521.8|2521.23|2518.83|0
1648230000000|2022-03-25 17:40:00|2523.7|2521.3|2524.44|2522.04|2524.94|2522.54|2519.74|2517.34|0
1648230300000|2022-03-25 17:45:00|2524.69|2522.29|2525.43|2523.03|2526.17|2523.77|2522.21|2519.81|0
1648230600000|2022-03-25 17:50:00|2525.68|2523.28|2527.66|2525.26|2527.91|2525.51|2525.43|2523.03|0
1648230900000|2022-03-25 17:55:00|2527.91|2525.51|2532.36|2529.96|2533.1|2530.7|2527.66|2525.26|0
1648231200000|2022-03-25 18:00:00|2532.61|2530.21|2534.59|2532.19|2535.58|2533.18|2530.38|2527.98|0
1648231500000|2022-03-25 18:05:00|2534.84|2532.44|2536.07|2533.67|2536.82|2534.42|2534.34|2531.94|0
1648231800000|2022-03-25 18:10:00|2536.57|2534.17|2535.08|2532.68|2537.31|2534.91|2533.1|2530.7|0
1648232100000|2022-03-25 18:15:00|2535.33|2532.93|2532.73|2530.33|2536.32|2533.92|2532.36|2529.96|0
1648232400000|2022-03-25 18:20:00|2533.1|2530.7|2534.59|2532.19|2535.33|2532.93|2532.85|2530.45|0
1648232700000|2022-03-25 18:25:00|2534.83|2532.43|2536.07|2533.67|2537.06|2534.66|2533.6|2531.2|0
1648233000000|2022-03-25 18:30:00|2536.57|2534.17|2537.31|2534.91|2539.54|2537.14|2536.07|2533.67|0
1648233300000|2022-03-25 18:35:00|2537.06|2534.66|2536.81|2534.41|2539.04|2536.64|2535.58|2533.18|0
1648233600000|2022-03-25 18:40:00|2536.57|2534.17|2537.56|2535.16|2537.56|2535.16|2534.59|2532.19|0
1648233900000|2022-03-25 18:45:00|2537.8|2535.4|2536.81|2534.41|2539.04|2536.64|2535.82|2533.42|0
1648234200000|2022-03-25 18:50:00|2537.31|2534.91|2539.54|2537.14|2540.03|2537.63|2536.32|2533.92|0
1648234500000|2022-03-25 18:55:00|2539.78|2537.38|2538.05|2535.65|2540.77|2538.37|2537.06|2534.66|0
1648234800000|2022-03-25 19:00:00|2537.8|2535.4|2531.98|2529.58|2538.54|2536.14|2529.51|2527.11|0
1648235100000|2022-03-25 19:05:00|2532.48|2530.08|2528.02|2525.62|2532.97|2530.57|2526.54|2524.14|0
1648235400000|2022-03-25 19:10:00|2528.77|2526.37|2532.73|2530.33|2532.97|2530.57|2527.77|2525.37|0
1648235700000|2022-03-25 19:15:00|2533.22|2530.82|2527.53|2525.13|2533.72|2531.32|2527.03|2524.63|0
1648236000000|2022-03-25 19:20:00|2527.89|2525.49|2524.56|2522.16|2528.02|2525.62|2521.34|2518.94|0
1648236300000|2022-03-25 19:25:00|2524.8|2522.4|2519.6|2517.2|2525.55|2523.15|2519.36|2516.96|0
1648236600000|2022-03-25 19:30:00|2519.11|2516.71|2520.35|2517.95|2522.33|2519.93|2516.63|2514.23|0
1648236900000|2022-03-25 19:35:00|2520.1|2517.7|2521.09|2518.69|2525.05|2522.65|2518.86|2516.46|0
1648237200000|2022-03-25 19:40:00|2521.83|2519.43|2526.29|2523.89|2530.25|2527.85|2521.58|2519.18|0
1648237500000|2022-03-25 19:45:00|2527.03|2524.63|2534.21|2531.81|2534.21|2531.81|2527.03|2524.63|0
1648237800000|2022-03-25 19:50:00|2533.22|2530.82|2538.66|2536.26|2538.91|2536.51|2533.22|2530.82|0
1648238100000|2022-03-25 19:55:00|2538.91|2536.51|2545.35|2542.95|2547.08|2544.68|2538.42|2536.02|0
1648238400000|2022-03-25 20:00:00|2544.61|2542.21|2545.1|2542.7|2546.09|2543.69|2541.88|2539.48|0
1648238700000|2022-03-25 20:05:00|2544.85|2542.45|2543.62|2541.22|2545.6|2543.2|2543.62|2541.22|0
1648239000000|2022-03-25 20:10:00|2543.86|2541.46|2544.85|2542.45|2545.1|2542.7|2543.61|2541.21|0
1648451100000|2022-03-28 07:05:00|2534.92|2532.12|2536.7|2534.3|2538.81|2536.41|2534.47|2532.07|0
1648451400000|2022-03-28 07:10:00|2536.58|2534.18|2534.35|2531.95|2536.83|2534.43|2532.37|2529.97|0
1648451700000|2022-03-28 07:15:00|2534.47|2532.07|2533.23|2530.83|2535.84|2533.44|2532.87|2530.47|0
1648452000000|2022-03-28 07:20:00|2532.87|2530.47|2534.11|2531.71|2535.34|2532.94|2531.88|2529.48|0
1648452300000|2022-03-28 07:25:00|2534.35|2531.95|2538.56|2536.16|2539.55|2537.15|2534.35|2531.95|0
1648452600000|2022-03-28 07:30:00|2538.68|2536.28|2541.29|2538.89|2541.53|2539.13|2538.68|2536.28|0
1648452900000|2022-03-28 07:35:00|2541.41|2539.01|2537.69|2535.29|2541.53|2539.13|2537.69|2535.29|0
1648453200000|2022-03-28 07:40:00|2537.57|2535.17|2537.44|2535.04|2538.31|2535.91|2535.84|2533.44|0
1648453500000|2022-03-28 07:45:00|2537.69|2535.29|2535.34|2532.94|2537.94|2535.54|2534.6|2532.2|0
1648453800000|2022-03-28 07:50:00|2534.85|2532.45|2535.84|2533.44|2536.83|2534.43|2534.35|2531.95|0
1648454100000|2022-03-28 07:55:00|2535.71|2533.31|2537.07|2534.67|2537.69|2535.29|2534.47|2532.07|0
1648454400000|2022-03-28 08:00:00|2537.44|2535.04|2532.86|2530.46|2537.44|2535.04|2532.12|2529.72|0
1648454700000|2022-03-28 08:05:00|2532.62|2530.22|2532.86|2530.46|2533.36|2530.96|2530.88|2528.48|0
1648455000000|2022-03-28 08:10:00|2532.37|2529.97|2534.84|2532.44|2534.84|2532.44|2532.37|2529.97|0
1648455300000|2022-03-28 08:15:00|2534.6|2532.2|2538.81|2536.41|2539.55|2537.15|2534.6|2532.2|0
1648455600000|2022-03-28 08:20:00|2538.06|2535.66|2537.57|2535.17|2538.56|2536.16|2536.33|2533.93|0
1648455900000|2022-03-28 08:25:00|2537.93|2535.53|2539.56|2537.16|2539.81|2537.41|2536.92|2534.52|0
1648456200000|2022-03-28 08:30:00|2539.68|2537.28|2537.08|2534.68|2539.81|2537.41|2536.59|2534.19|0
1648456500000|2022-03-28 08:35:00|2536.84|2534.44|2539.31|2536.91|2539.31|2536.91|2536.34|2533.94|0
1648456800000|2022-03-28 08:40:00|2539.18|2536.78|2541.29|2538.89|2541.41|2539.01|2539.06|2536.66|0
1648457100000|2022-03-28 08:45:00|2541.54|2539.14|2544.02|2541.62|2545.25|2542.85|2540.8|2538.4|0
1648457400000|2022-03-28 08:50:00|2543.77|2541.37|2546.31|2543.91|2546.81|2544.41|2543.03|2540.63|0
1648457700000|2022-03-28 08:55:00|2546.56|2544.16|2548.79|2546.39|2549.15|2546.75|2546.31|2543.91|0
1648458000000|2022-03-28 09:00:00|2548.66|2546.26|2544.58|2542.18|2548.66|2546.26|2544.33|2541.93|0
1648458300000|2022-03-28 09:05:00|2544.69|2542.29|2542.59|2540.19|2544.94|2542.54|2541.6|2539.2|0
1648458600000|2022-03-28 09:10:00|2542.35|2539.95|2540.61|2538.21|2542.35|2539.95|2540.61|2538.21|0
1648458900000|2022-03-28 09:15:00|2540.73|2538.33|2538.63|2536.23|2541.11|2538.71|2538.01|2535.61|0
1648459200000|2022-03-28 09:20:00|2538.88|2536.48|2540.12|2537.72|2540.36|2537.96|2537.39|2534.99|0
1648459500000|2022-03-28 09:25:00|2540.24|2537.84|2541.85|2539.45|2541.85|2539.45|2540.12|2537.72|0
1648459800000|2022-03-28 09:30:00|2541.6|2539.2|2543.33|2540.93|2543.33|2540.93|2541.11|2538.71|0
1648460100000|2022-03-28 09:35:00|2543.45|2541.05|2544.2|2541.8|2545.56|2543.16|2543.21|2540.81|0
1648460400000|2022-03-28 09:40:00|2544.57|2542.17|2545.32|2542.92|2545.81|2543.41|2544.57|2542.17|0
1648460700000|2022-03-28 09:45:00|2545.19|2542.79|2543.83|2541.43|2545.81|2543.41|2543.45|2541.05|0
1648461000000|2022-03-28 09:50:00|2544.08|2541.68|2542.21|2539.81|2544.2|2541.8|2541.6|2539.2|0
1648461300000|2022-03-28 09:55:00|2542.34|2539.94|2542.71|2540.31|2543.58|2541.18|2541.6|2539.2|0
1648461600000|2022-03-28 10:00:00|2542.59|2540.19|2544.08|2541.68|2544.19|2541.79|2540.36|2537.96|0
1648461900000|2022-03-28 10:05:00|2543.83|2541.43|2543.08|2540.68|2544.32|2541.92|2542.84|2540.44|0
1648462200000|2022-03-28 10:10:00|2542.84|2540.44|2545.06|2542.66|2545.06|2542.66|2542.34|2539.94|0
1648462500000|2022-03-28 10:15:00|2544.82|2542.42|2546.05|2543.65|2546.55|2544.15|2544.57|2542.17|0
1648462800000|2022-03-28 10:20:00|2545.81|2543.41|2547.54|2545.14|2547.54|2545.14|2544.57|2542.17|0
1648463100000|2022-03-28 10:25:00|2547.41|2545.01|2543.58|2541.18|2547.54|2545.14|2543.33|2540.93|0
1648463400000|2022-03-28 10:30:00|2543.7|2541.3|2543.7|2541.3|2544.44|2542.04|2542.83|2540.43|0
1648463700000|2022-03-28 10:35:00|2543.82|2541.42|2545.18|2542.78|2545.43|2543.03|2542.83|2540.43|0
1648464000000|2022-03-28 10:40:00|2545.31|2542.91|2546.8|2544.4|2548.03|2545.63|2545.31|2542.91|0
1648464300000|2022-03-28 10:45:00|2546.55|2544.15|2548.53|2546.13|2549.27|2546.87|2546.05|2543.65|0
1648464600000|2022-03-28 10:50:00|2548.28|2545.88|2547.29|2544.89|2549.27|2546.87|2546.79|2544.39|0
1648464900000|2022-03-28 10:55:00|2547.41|2545.01|2547.41|2545.01|2547.9|2545.5|2545.31|2542.91|0
1648465200000|2022-03-28 11:00:00|2548.03|2545.63|2550.26|2547.86|2550.26|2547.86|2547.9|2545.5|0
1648465500000|2022-03-28 11:05:00|2550.01|2547.61|2552.18|2549.78|2552.42|2550.02|2549.27|2546.87|0
1648465800000|2022-03-28 11:10:00|2552.42|2550.02|2551.93|2549.53|2553.66|2551.26|2550.56|2548.16|0
1648466100000|2022-03-28 11:15:00|2551.8|2549.4|2554.9|2552.5|2554.9|2552.5|2551.68|2549.28|0
1648466400000|2022-03-28 11:20:00|2554.65|2552.25|2554.4|2552|2555.15|2552.75|2553.41|2551.01|0
1648466700000|2022-03-28 11:25:00|2554.52|2552.12|2555.15|2552.75|2555.15|2552.75|2554.16|2551.76|0
1648467000000|2022-03-28 11:30:00|2554.9|2552.5|2556.63|2554.23|2557.13|2554.73|2554.9|2552.5|0
1648467300000|2022-03-28 11:35:00|2556.88|2554.48|2557.37|2554.97|2558.61|2556.21|2556.38|2553.98|0
1648467600000|2022-03-28 11:40:00|2557.13|2554.73|2556.24|2553.84|2557.13|2554.73|2555.15|2552.75|0
1648467900000|2022-03-28 11:45:00|2556.28|2553.88|2557.48|2555.08|2557.73|2555.33|2556.16|2553.76|0
1648468200000|2022-03-28 11:50:00|2557.73|2555.33|2556.73|2554.33|2557.73|2555.33|2555.74|2553.34|0
1648468500000|2022-03-28 11:55:00|2556.61|2554.21|2557.6|2555.2|2557.97|2555.57|2555.86|2553.46|0
1648468800000|2022-03-28 12:00:00|2557.48|2555.08|2555.74|2553.34|2558.22|2555.82|2555|2552.6|0
1648469100000|2022-03-28 12:05:00|2555.37|2552.97|2554.75|2552.35|2556.24|2553.84|2554.75|2552.35|0
1648469400000|2022-03-28 12:10:00|2554.5|2552.1|2554.01|2551.61|2555|2552.6|2553.51|2551.11|0
1648469700000|2022-03-28 12:15:00|2554.26|2551.86|2552.15|2549.75|2554.75|2552.35|2552.15|2549.75|0
1648470000000|2022-03-28 12:20:00|2552.03|2549.63|2548.05|2545.65|2552.03|2549.63|2547.8|2545.4|0
1648470300000|2022-03-28 12:25:00|2548.17|2545.77|2549.78|2547.38|2550.53|2548.13|2548.17|2545.77|0
1648470600000|2022-03-28 12:30:00|2550.03|2547.63|2549.29|2546.89|2550.53|2548.13|2548.79|2546.39|0
1648470900000|2022-03-28 12:35:00|2549.54|2547.14|2547.31|2544.91|2549.54|2547.14|2547.06|2544.66|0
1648471200000|2022-03-28 12:40:00|2547.43|2545.03|2544.83|2542.43|2547.43|2545.03|2543.59|2541.19|0
1648471500000|2022-03-28 12:45:00|2544.58|2542.18|2543.59|2541.19|2545.33|2542.93|2543.34|2540.94|0
1648471800000|2022-03-28 12:50:00|2543.84|2541.44|2543.59|2541.19|2544.09|2541.69|2541.98|2539.58|0
1648472100000|2022-03-28 12:55:00|2543.34|2540.94|2543.59|2541.19|2544.83|2542.43|2542.6|2540.2|0
1648472400000|2022-03-28 13:00:00|2543.84|2541.44|2542.35|2539.95|2544.58|2542.18|2541.61|2539.21|0
1648472700000|2022-03-28 13:05:00|2542.85|2540.45|2543.59|2541.19|2545.57|2543.17|2542.47|2540.07|0
1648473000000|2022-03-28 13:10:00|2543.84|2541.44|2543.34|2540.94|2543.84|2541.44|2539.13|2536.73|0
1648473300000|2022-03-28 13:15:00|2543.59|2541.19|2543.09|2540.69|2545.08|2542.68|2542.6|2540.2|0
1648473600000|2022-03-28 13:20:00|2542.6|2540.2|2540.86|2538.46|2543.34|2540.94|2540.86|2538.46|0
1648473900000|2022-03-28 13:25:00|2541.11|2538.71|2539.63|2537.23|2541.11|2538.71|2538.14|2535.74|0
1648474200000|2022-03-28 13:30:00|2540.62|2538.22|2539.13|2536.73|2543.34|2540.94|2536.41|2534.01|0
1648474500000|2022-03-28 13:35:00|2538.64|2536.24|2544.83|2542.43|2544.83|2542.43|2538.39|2535.99|0
1648474800000|2022-03-28 13:40:00|2543.83|2541.43|2545.57|2543.17|2548.54|2546.14|2542.84|2540.44|0
1648475100000|2022-03-28 13:45:00|2545.82|2543.42|2545.07|2542.67|2547.05|2544.65|2543.34|2540.94|0
1648475400000|2022-03-28 13:50:00|2545.57|2543.17|2550.27|2547.87|2551.51|2549.11|2544.82|2542.42|0
1648475700000|2022-03-28 13:55:00|2551.01|2548.61|2554.73|2552.33|2555.97|2553.57|2549.28|2546.88|0
1648476000000|2022-03-28 14:00:00|2554.98|2552.58|2548.88|2546.48|2555.22|2552.82|2544.67|2542.27|0
1648476300000|2022-03-28 14:05:00|2549.62|2547.22|2549.24|2546.84|2553.45|2551.05|2546.65|2544.25|0
1648476600000|2022-03-28 14:10:00|2549.37|2546.97|2547.64|2545.24|2550.61|2548.21|2547.01|2544.61|0
1648476900000|2022-03-28 14:15:00|2547.89|2545.49|2546.15|2543.75|2549.87|2547.47|2543.68|2541.28|0
1648477200000|2022-03-28 14:20:00|2547.14|2544.74|2545.29|2542.89|2547.64|2545.24|2541.08|2538.68|0
1648477500000|2022-03-28 14:25:00|2545.54|2543.14|2548.01|2545.61|2548.26|2545.86|2541.33|2538.93|0
1648477800000|2022-03-28 14:30:00|2549|2546.6|2544.51|2542.11|2550.99|2548.59|2542.81|2540.41|0
1648478100000|2022-03-28 14:35:00|2545.74|2543.34|2543.27|2540.87|2546.49|2544.09|2540.3|2537.9|0
1648478400000|2022-03-28 14:40:00|2544.01|2541.61|2546.49|2544.09|2546.73|2544.33|2542.53|2540.13|0
1648478700000|2022-03-28 14:45:00|2546.98|2544.58|2550.45|2548.05|2552.68|2550.28|2546.98|2544.58|0
1648479000000|2022-03-28 14:50:00|2550.2|2547.8|2551.93|2549.53|2553.17|2550.77|2549.46|2547.06|0
1648479300000|2022-03-28 14:55:00|2552.18|2549.78|2552.18|2549.78|2552.92|2550.52|2550.94|2548.54|0
1648479600000|2022-03-28 15:00:00|2552.92|2550.52|2544.75|2542.35|2554.16|2551.76|2540.54|2538.14|0
1648479900000|2022-03-28 15:05:00|2543.76|2541.36|2544.5|2542.1|2545.74|2543.34|2541.16|2538.76|0
1648480200000|2022-03-28 15:10:00|2545.25|2542.85|2547.97|2545.57|2548.22|2545.82|2543.76|2541.36|0
1648480500000|2022-03-28 15:15:00|2547.72|2545.32|2548.04|2545.64|2548.71|2546.31|2545.31|2542.91|0
1648480800000|2022-03-28 15:20:00|2548.53|2546.13|2544.32|2541.92|2548.53|2546.13|2543.33|2540.93|0
1648481100000|2022-03-28 15:25:00|2543.83|2541.43|2543.95|2541.55|2544.32|2541.92|2538.88|2536.48|0
1648481400000|2022-03-28 15:30:00|2544.19|2541.79|2537.39|2534.99|2544.57|2542.17|2535.9|2533.5|0
1648481700000|2022-03-28 15:35:00|2536.4|2534|2532.31|2529.91|2536.4|2534|2530.95|2528.55|0
1648482000000|2022-03-28 15:40:00|2532.69|2530.29|2535.66|2533.26|2535.66|2533.26|2531.7|2529.3|0
1648482300000|2022-03-28 15:45:00|2534.91|2532.51|2525.26|2522.86|2534.91|2532.51|2525.01|2522.61|0
1648482600000|2022-03-28 15:50:00|2524.77|2522.37|2525.73|2523.33|2528.48|2526.08|2523.03|2520.63|0
1648482900000|2022-03-28 15:55:00|2525.98|2523.58|2525.17|2522.77|2527.15|2524.75|2524.18|2521.78|0
1648483200000|2022-03-28 16:00:00|2524.43|2522.03|2530.86|2528.46|2531.11|2528.71|2523.44|2521.04|0
1648483500000|2022-03-28 16:05:00|2530.61|2528.21|2527.64|2525.24|2532.34|2529.94|2527.64|2525.24|0
1648483800000|2022-03-28 16:10:00|2527.89|2525.49|2526.41|2524.01|2527.89|2525.49|2523.68|2521.28|0
1648484100000|2022-03-28 16:15:00|2525.91|2523.51|2522.69|2520.29|2527.89|2525.49|2521.21|2518.81|0
1648484400000|2022-03-28 16:20:00|2522.94|2520.54|2527.89|2525.49|2528.63|2526.23|2522.94|2520.54|0
1648484700000|2022-03-28 16:25:00|2528.14|2525.74|2526.24|2523.84|2529.62|2527.22|2524.75|2522.35|0
1648485000000|2022-03-28 16:30:00|2525.74|2523.34|2529.29|2526.89|2530.53|2528.13|2525.25|2522.85|0
1648485300000|2022-03-28 16:35:00|2530.04|2527.64|2532.02|2529.62|2532.26|2529.86|2529.29|2526.89|0
1648485600000|2022-03-28 16:40:00|2531.89|2529.49|2533.5|2531.1|2534.74|2532.34|2531.27|2528.87|0
1648485900000|2022-03-28 16:45:00|2533|2530.6|2533|2530.6|2533.25|2530.85|2530.65|2528.25|0
1648486200000|2022-03-28 16:50:00|2532.51|2530.11|2536.22|2533.82|2536.22|2533.82|2532.01|2529.61|0
1648486500000|2022-03-28 16:55:00|2536.47|2534.07|2536.96|2534.56|2537.71|2535.31|2536.09|2533.69|0
1648486800000|2022-03-28 17:00:00|2537.21|2534.81|2537.46|2535.06|2538.94|2536.54|2536.47|2534.07|0
1648487100000|2022-03-28 17:05:00|2537.7|2535.3|2535.23|2532.83|2538.94|2536.54|2534.73|2532.33|0
1648487400000|2022-03-28 17:10:00|2534.98|2532.58|2537.21|2534.81|2537.7|2535.3|2534.73|2532.33|0
1648487700000|2022-03-28 17:15:00|2537.46|2535.06|2538.2|2535.8|2538.69|2536.29|2536.96|2534.56|0
1648488000000|2022-03-28 17:20:00|2538.69|2536.29|2542.32|2539.92|2542.57|2540.17|2537.46|2535.06|0
1648488300000|2022-03-28 17:25:00|2542.57|2540.17|2543.56|2541.16|2545.54|2543.14|2541.08|2538.68|0
1648488600000|2022-03-28 17:30:00|2543.8|2541.4|2543.92|2541.52|2545.29|2542.89|2542.57|2540.17|0
1648488900000|2022-03-28 17:35:00|2543.8|2541.4|2544.5|2542.1|2545.29|2542.89|2543.39|2540.99|0
1648489200000|2022-03-28 17:40:00|2544.38|2541.98|2543.01|2540.61|2545.12|2542.72|2542.65|2540.25|0
1648489500000|2022-03-28 17:45:00|2543.64|2541.24|2544.13|2541.73|2545.12|2542.72|2542.9|2540.5|0
1648489800000|2022-03-28 17:50:00|2544.88|2542.48|2543.64|2541.24|2545.37|2542.97|2543.01|2540.61|0
1648490100000|2022-03-28 17:55:00|2543.88|2541.48|2544.13|2541.73|2544.87|2542.47|2541.66|2539.26|0
1648490400000|2022-03-28 18:00:00|2543.88|2541.48|2544.25|2541.85|2547.35|2544.95|2543.14|2540.74|0
1648490700000|2022-03-28 18:05:00|2543.88|2541.48|2546.61|2544.21|2547.1|2544.7|2542.15|2539.75|0
1648491000000|2022-03-28 18:10:00|2546.36|2543.96|2545.98|2543.58|2548.59|2546.19|2543.88|2541.48|0
1648491300000|2022-03-28 18:15:00|2546.36|2543.96|2543.59|2541.19|2546.36|2543.96|2543.59|2541.19|0
1648491600000|2022-03-28 18:20:00|2543.84|2541.44|2546.81|2544.41|2547.31|2544.91|2543.1|2540.7|0
1648491900000|2022-03-28 18:25:00|2547.31|2544.91|2549.03|2546.63|2549.77|2547.37|2545.57|2543.17|0
1648492200000|2022-03-28 18:30:00|2548.78|2546.38|2549.03|2546.63|2550.27|2547.87|2548.54|2546.14|0
1648492500000|2022-03-28 18:35:00|2548.95|2546.55|2548.7|2546.3|2549.2|2546.8|2547.71|2545.31|0
1648492800000|2022-03-28 18:40:00|2548.95|2546.55|2553.16|2550.76|2556.62|2554.22|2548.21|2545.81|0
1648493100000|2022-03-28 18:45:00|2552.91|2550.51|2555.14|2552.74|2555.63|2553.23|2552.91|2550.51|0
1648493400000|2022-03-28 18:50:00|2555.39|2552.99|2558.98|2556.58|2559.23|2556.83|2555.39|2552.99|0
1648493700000|2022-03-28 18:55:00|2558.73|2556.33|2563.93|2561.53|2563.93|2561.53|2558.49|2556.09|0
1648494000000|2022-03-28 19:00:00|2564.18|2561.78|2559.48|2557.08|2564.18|2561.78|2558.98|2556.58|0
1648494300000|2022-03-28 19:05:00|2559.72|2557.32|2560.71|2558.31|2561.7|2559.3|2559.23|2556.83|0
1648494600000|2022-03-28 19:10:00|2560.47|2558.07|2562.45|2560.05|2562.94|2560.54|2560.22|2557.82|0
1648494900000|2022-03-28 19:15:00|2562.94|2560.54|2560.58|2558.18|2563.69|2561.29|2560.58|2558.18|0
1648495200000|2022-03-28 19:20:00|2560.47|2558.07|2565.42|2563.02|2565.91|2563.51|2560.47|2558.07|0
1648495500000|2022-03-28 19:25:00|2565.17|2562.77|2564.92|2562.52|2565.67|2563.27|2563.68|2561.28|0
1648495800000|2022-03-28 19:30:00|2565.17|2562.77|2568.39|2565.99|2568.89|2566.49|2564.18|2561.78|0
1648496100000|2022-03-28 19:35:00|2568.64|2566.24|2565.17|2562.77|2568.64|2566.24|2564.67|2562.27|0
1648496400000|2022-03-28 19:40:00|2564.92|2562.52|2568.88|2566.48|2569.13|2566.73|2563.93|2561.53|0
1648496700000|2022-03-28 19:45:00|2568.39|2565.99|2572.35|2569.95|2572.35|2569.95|2567.15|2564.75|0
1648497000000|2022-03-28 19:50:00|2567.4|2565|2570.95|2568.55|2570.95|2568.55|2563.77|2561.37|0
1648497300000|2022-03-28 19:55:00|2570.71|2568.31|2578.88|2576.48|2579.13|2576.73|2569.22|2566.82|0
1648497600000|2022-03-28 20:00:00|2578.63|2576.23|2581.11|2578.71|2582.35|2579.95|2578.14|2575.74|0
1648497900000|2022-03-28 20:05:00|2581.61|2579.21|2580.86|2578.46|2581.61|2579.21|2579.62|2577.22|0
1648498200000|2022-03-28 20:10:00|2580.61|2578.21|2580.61|2578.21|2580.86|2578.46|2579.87|2577.47|0
1648498500000|2022-03-28 20:15:00|2580.81|2578.01|2580.57|2577.77|2581.31|2578.51|2580.57|2577.77|0
1648498800000|2022-03-28 20:20:00|2580.68|2577.88|2580.81|2578.01|2580.81|2578.01|2580.07|2577.27|0
1648499100000|2022-03-28 20:25:00|2580.57|2577.77|2580.56|2577.76|2580.81|2578.01|2580.56|2577.76|0
1648499400000|2022-03-28 20:30:00|2580.68|2577.88|2580.81|2578.01|2580.81|2578.01|2580.56|2577.76|0
1648499700000|2022-03-28 20:35:00|2580.68|2577.88|2580.81|2578.01|2580.81|2578.01|2580.56|2577.76|0
1648500000000|2022-03-28 20:40:00|2580.68|2577.88|2580.56|2577.76|2580.68|2577.88|2580.56|2577.76|0
1648500300000|2022-03-28 20:45:00|2580.81|2578.01|2580.56|2577.76|2580.81|2578.01|2580.56|2577.76|0
1648500900000|2022-03-28 20:55:00|2580.68|2577.88|2580.43|2577.63|2580.68|2577.88|2580.43|2577.63|0
1648501200000|2022-03-28 21:00:00|2580.47|2577.67|2580.54|2577.74|2580.54|2577.74|2580.4|2577.6|0
1648501500000|2022-03-28 21:05:00|2580.43|2577.63|2580.25|2577.45|2580.47|2577.67|2579.93|2577.13|0
1648501800000|2022-03-28 21:10:00|2580.21|2577.41|2579.93|2577.13|2580.29|2577.49|2579.79|2576.99|0
1648502100000|2022-03-28 21:15:00|2580.25|2577.45|2580.04|2577.24|2580.29|2577.49|2580.01|2577.21|0
1648502400000|2022-03-28 21:20:00|2580.07|2577.27|2580.29|2577.49|2580.29|2577.49|2579.68|2576.88|0
1648502700000|2022-03-28 21:25:00|2580.4|2577.6|2580.03|2577.23|2580.43|2577.63|2580|2577.2|0
1648503000000|2022-03-28 21:30:00|2579.39|2576.59|2580.03|2577.23|2580.03|2577.23|2579.39|2576.59|0
1648503300000|2022-03-28 21:35:00|2580.07|2577.27|2579.96|2577.16|2580.18|2577.38|2579.92|2577.12|0
1648503600000|2022-03-28 21:40:00|2579.92|2577.12|2579.49|2576.69|2580.14|2577.34|2579.49|2576.69|0
1648503900000|2022-03-28 21:45:00|2579.6|2576.8|2579.85|2577.05|2580.18|2577.38|2579.6|2576.8|0
1648504200000|2022-03-28 21:50:00|2579.71|2576.91|2580.03|2577.23|2580.03|2577.23|2579.71|2576.91|0
1648504500000|2022-03-28 21:55:00|2579.89|2577.09|2580.11|2577.31|2580.14|2577.34|2579.89|2577.09|0
1648504800000|2022-03-28 22:00:00|2579.93|2577.13|2578.08|2575.28|2579.93|2577.13|2577.58|2574.78|0
1648505100000|2022-03-28 22:05:00|2577.83|2575.03|2577.83|2575.03|2578.08|2575.28|2577.34|2574.54|0
1648505400000|2022-03-28 22:10:00|2577.58|2574.78|2577.58|2574.78|2577.83|2575.03|2576.34|2573.54|0
1648505700000|2022-03-28 22:15:00|2577.7|2574.9|2577.09|2574.29|2578.08|2575.28|2577.09|2574.29|0
1648506000000|2022-03-28 22:20:00|2577.21|2574.41|2577.83|2575.03|2577.83|2575.03|2577.21|2574.41|0
1648506300000|2022-03-28 22:25:00|2577.33|2574.53|2577.33|2574.53|2577.58|2574.78|2577.09|2574.29|0
1648506600000|2022-03-28 22:30:00|2577.58|2574.78|2578.57|2575.77|2579.93|2577.13|2577.58|2574.78|0
1648506900000|2022-03-28 22:35:00|2578.2|2575.4|2578.82|2576.02|2579.32|2576.52|2578.2|2575.4|0
1648507200000|2022-03-28 22:40:00|2579.07|2576.27|2577.83|2575.03|2579.07|2576.27|2577.83|2575.03|0
1648507500000|2022-03-28 22:45:00|2578.08|2575.28|2578.57|2575.77|2579.07|2576.27|2577.83|2575.03|0
1648507800000|2022-03-28 22:50:00|2578.82|2576.02|2578.07|2575.27|2579.56|2576.76|2577.83|2575.03|0
1648508100000|2022-03-28 22:55:00|2578.32|2575.52|2579.31|2576.51|2579.56|2576.76|2578.32|2575.52|0
1648508400000|2022-03-28 23:00:00|2579.81|2577.01|2579.56|2576.76|2580.3|2577.5|2579.31|2576.51|0
1648508700000|2022-03-28 23:05:00|2579.43|2576.63|2579.81|2577.01|2580.3|2577.5|2579.43|2576.63|0
1648509000000|2022-03-28 23:10:00|2580.06|2577.26|2579.43|2576.63|2580.06|2577.26|2579.31|2576.51|0
1648509300000|2022-03-28 23:15:00|2579.31|2576.51|2578.57|2575.77|2579.81|2577.01|2578.32|2575.52|0
1648509600000|2022-03-28 23:20:00|2578.82|2576.02|2578.82|2576.02|2578.82|2576.02|2577.94|2575.14|0
1648509900000|2022-03-28 23:25:00|2579.31|2576.51|2580.3|2577.5|2580.3|2577.5|2578.32|2575.52|0
1648510200000|2022-03-28 23:30:00|2581.04|2578.24|2580.55|2577.75|2581.54|2578.74|2579.81|2577.01|0
1648510500000|2022-03-28 23:35:00|2580.8|2578|2580.8|2578|2581.29|2578.49|2580.67|2577.87|0
1648510800000|2022-03-28 23:40:00|2580.91|2578.11|2581.79|2578.99|2582.03|2579.23|2580.42|2577.62|0
1648511100000|2022-03-28 23:45:00|2581.54|2578.74|2580.55|2577.75|2581.54|2578.74|2580.3|2577.5|0
1648511400000|2022-03-28 23:50:00|2580.67|2577.87|2578.57|2575.77|2580.67|2577.87|2578.32|2575.52|0
1648511700000|2022-03-28 23:55:00|2578.32|2575.52|2578.32|2575.52|2578.81|2576.01|2578.07|2575.27|0
1648512000000|2022-03-29 00:00:00|2578.81|2576.01|2577.33|2574.53|2579.31|2576.51|2576.83|2574.03|0
1648512300000|2022-03-29 00:05:00|2577.08|2574.28|2577.08|2574.28|2577.33|2574.53|2576.33|2573.53|0
1648512600000|2022-03-29 00:10:00|2577.2|2574.4|2576.83|2574.03|2577.33|2574.53|2575.84|2573.04|0
1648512900000|2022-03-29 00:15:00|2576.58|2573.78|2576.58|2573.78|2577.32|2574.52|2576.09|2573.29|0
1648513200000|2022-03-29 00:20:00|2576.33|2573.53|2577.08|2574.28|2577.32|2574.52|2576.33|2573.53|0
1648513500000|2022-03-29 00:25:00|2577.32|2574.52|2576.83|2574.03|2577.32|2574.52|2576.33|2573.53|0
1648513800000|2022-03-29 00:30:00|2577.08|2574.28|2577.08|2574.28|2577.08|2574.28|2576.58|2573.78|0
1648514100000|2022-03-29 00:35:00|2576.83|2574.03|2577.32|2574.52|2577.32|2574.52|2576.58|2573.78|0
1648514400000|2022-03-29 00:40:00|2577.57|2574.77|2579.06|2576.26|2579.8|2577|2577.32|2574.52|0
1648514700000|2022-03-29 00:45:00|2579.3|2576.5|2577.82|2575.02|2579.3|2576.5|2577.57|2574.77|0
1648515000000|2022-03-29 00:50:00|2578.06|2575.26|2577.82|2575.02|2578.31|2575.51|2577.32|2574.52|0
1648515300000|2022-03-29 00:55:00|2578.06|2575.26|2576.83|2574.03|2578.31|2575.51|2576.83|2574.03|0
1648515600000|2022-03-29 01:00:00|2577.07|2574.27|2577.82|2575.02|2578.31|2575.51|2576.58|2573.78|0
1648515900000|2022-03-29 01:05:00|2577.57|2574.77|2577.82|2575.02|2578.06|2575.26|2577.32|2574.52|0
1648516200000|2022-03-29 01:10:00|2577.57|2574.77|2578.81|2576.01|2579.05|2576.25|2577.32|2574.52|0
1648516500000|2022-03-29 01:15:00|2579.05|2576.25|2579.05|2576.25|2580.29|2577.49|2578.31|2575.51|0
1648516800000|2022-03-29 01:20:00|2579.3|2576.5|2580.04|2577.24|2580.54|2577.74|2579.05|2576.25|0
1648517100000|2022-03-29 01:25:00|2580.29|2577.49|2579.67|2576.87|2580.54|2577.74|2579.55|2576.75|0
1648517400000|2022-03-29 01:30:00|2579.8|2577|2581.78|2578.98|2581.78|2578.98|2579.8|2577|0
1648517700000|2022-03-29 01:35:00|2582.02|2579.22|2584.25|2581.45|2585|2582.2|2581.78|2578.98|0
1648518000000|2022-03-29 01:40:00|2584.5|2581.7|2584.62|2581.82|2585|2582.2|2583.51|2580.71|0
1648518300000|2022-03-29 01:45:00|2584.5|2581.7|2583.51|2580.71|2584.62|2581.82|2583.26|2580.46|0
1648518600000|2022-03-29 01:50:00|2583.76|2580.96|2583.01|2580.21|2584.5|2581.7|2582.77|2579.97|0
1648518900000|2022-03-29 01:55:00|2583.26|2580.46|2582.77|2579.97|2583.51|2580.71|2582.52|2579.72|0
1648519200000|2022-03-29 02:00:00|2583.01|2580.21|2582.02|2579.22|2583.51|2580.71|2581.77|2578.97|0
1648519500000|2022-03-29 02:05:00|2581.89|2579.09|2581.77|2578.97|2582.27|2579.47|2581.53|2578.73|0
1648519800000|2022-03-29 02:10:00|2581.65|2578.85|2581.53|2578.73|2582.02|2579.22|2581.28|2578.48|0
1648520100000|2022-03-29 02:15:00|2581.4|2578.6|2581.53|2578.73|2581.77|2578.97|2581.03|2578.23|0
1648520400000|2022-03-29 02:20:00|2581.28|2578.48|2581.28|2578.48|2581.77|2578.97|2580.65|2577.85|0
1648520700000|2022-03-29 02:25:00|2581.15|2578.35|2580.53|2577.73|2581.28|2578.48|2580.29|2577.49|0
1648521000000|2022-03-29 02:30:00|2580.78|2577.98|2580.04|2577.24|2581.28|2578.48|2580.04|2577.24|0
1648521300000|2022-03-29 02:35:00|2580.29|2577.49|2579.29|2576.49|2580.29|2577.49|2578.8|2576|0
1648521600000|2022-03-29 02:40:00|2579.17|2576.37|2579.54|2576.74|2579.79|2576.99|2578.8|2576|0
1648521900000|2022-03-29 02:45:00|2579.79|2576.99|2580.28|2577.48|2580.28|2577.48|2579.05|2576.25|0
1648522200000|2022-03-29 02:50:00|2580.04|2577.24|2580.28|2577.48|2580.53|2577.73|2579.54|2576.74|0
1648522500000|2022-03-29 02:55:00|2580.15|2577.35|2580.04|2577.24|2580.53|2577.73|2579.54|2576.74|0
1648522800000|2022-03-29 03:00:00|2580.28|2577.48|2579.66|2576.86|2580.53|2577.73|2579.29|2576.49|0
1648523100000|2022-03-29 03:05:00|2579.79|2576.99|2580.78|2577.98|2581.03|2578.23|2579.79|2576.99|0
1648523400000|2022-03-29 03:10:00|2581.03|2578.23|2581.03|2578.23|2581.27|2578.47|2580.53|2577.73|0
1648523700000|2022-03-29 03:15:00|2580.78|2577.98|2580.78|2577.98|2581.02|2578.22|2580.28|2577.48|0
1648524000000|2022-03-29 03:20:00|2581.02|2578.22|2581.27|2578.47|2581.27|2578.47|2580.78|2577.98|0
1648524300000|2022-03-29 03:25:00|2581.14|2578.34|2580.53|2577.73|2581.27|2578.47|2580.28|2577.48|0
1648524600000|2022-03-29 03:30:00|2580.78|2577.98|2580.53|2577.73|2580.78|2577.98|2579.79|2576.99|0
1648524900000|2022-03-29 03:35:00|2580.4|2577.6|2580.03|2577.23|2580.65|2577.85|2579.78|2576.98|0
1648525200000|2022-03-29 03:40:00|2579.78|2576.98|2580.28|2577.48|2580.28|2577.48|2579.54|2576.74|0
1648525500000|2022-03-29 03:45:00|2580.4|2577.6|2579.54|2576.74|2580.53|2577.73|2579.54|2576.74|0
1648525800000|2022-03-29 03:50:00|2579.78|2576.98|2579.78|2576.98|2580.28|2577.48|2579.29|2576.49|0
1648526100000|2022-03-29 03:55:00|2580.03|2577.23|2580.28|2577.48|2580.4|2577.6|2579.78|2576.98|0
1648526400000|2022-03-29 04:00:00|2580.4|2577.6|2580.77|2577.97|2581.52|2578.72|2580.28|2577.48|0
1648526700000|2022-03-29 04:05:00|2580.53|2577.73|2580.52|2577.72|2580.64|2577.84|2579.78|2576.98|0
1648527000000|2022-03-29 04:10:00|2580.77|2577.97|2580.77|2577.97|2581.52|2578.72|2580.64|2577.84|0
1648527300000|2022-03-29 04:15:00|2581.02|2578.22|2580.52|2577.72|2581.27|2578.47|2580.52|2577.72|0
1648527600000|2022-03-29 04:20:00|2580.28|2577.48|2580.28|2577.48|2580.64|2577.84|2579.9|2577.1|0
1648527900000|2022-03-29 04:25:00|2580.52|2577.72|2580.03|2577.23|2580.52|2577.72|2579.78|2576.98|0
1648528200000|2022-03-29 04:30:00|2580.28|2577.48|2579.78|2576.98|2580.52|2577.72|2579.78|2576.98|0
1648528500000|2022-03-29 04:35:00|2579.65|2576.85|2580.03|2577.23|2580.27|2577.47|2579.53|2576.73|0
1648528800000|2022-03-29 04:40:00|2580.27|2577.47|2580.52|2577.72|2580.64|2577.84|2580.15|2577.35|0
1648529100000|2022-03-29 04:45:00|2580.64|2577.84|2581.02|2578.22|2581.02|2578.22|2580.52|2577.72|0
1648529400000|2022-03-29 04:50:00|2581.26|2578.46|2581.51|2578.71|2581.51|2578.71|2581.02|2578.22|0
1648529700000|2022-03-29 04:55:00|2581.76|2578.96|2581.76|2578.96|2581.76|2578.96|2581.51|2578.71|0
1648530000000|2022-03-29 05:00:00|2581.51|2578.71|2582.01|2579.21|2582.75|2579.95|2581.26|2578.46|0
1648530300000|2022-03-29 05:05:00|2582.25|2579.45|2580.02|2577.22|2582.75|2579.95|2580.02|2577.22|0
1648530600000|2022-03-29 05:10:00|2579.78|2576.98|2581.26|2578.46|2581.26|2578.46|2579.78|2576.98|0
1648530900000|2022-03-29 05:15:00|2581.01|2578.21|2581.26|2578.46|2581.76|2578.96|2580.89|2578.09|0
1648531200000|2022-03-29 05:20:00|2581.51|2578.71|2581.76|2578.96|2582.01|2579.21|2581.51|2578.71|0
1648531500000|2022-03-29 05:25:00|2582|2579.2|2583.99|2581.19|2584.23|2581.43|2582|2579.2|0
1648531800000|2022-03-29 05:30:00|2584.23|2581.43|2588.2|2585.4|2588.94|2586.14|2583.99|2581.19|0
1648532100000|2022-03-29 05:35:00|2588.45|2585.65|2586.71|2583.91|2588.45|2585.65|2586.71|2583.91|0
1648532400000|2022-03-29 05:40:00|2586.96|2584.16|2588.94|2586.14|2588.94|2586.14|2586.96|2584.16|0
1648532700000|2022-03-29 05:45:00|2588.81|2586.01|2588.2|2585.4|2589.19|2586.39|2587.45|2584.65|0
1648533000000|2022-03-29 05:50:00|2588.44|2585.64|2589.93|2587.13|2590.92|2588.12|2588.44|2585.64|0
1648533300000|2022-03-29 05:55:00|2590.18|2587.38|2591.79|2588.99|2591.79|2588.99|2589.2|2586.4|0
1648533600000|2022-03-29 06:00:00|2591.29|2588.49|2587.33|2584.53|2591.54|2588.74|2587.33|2584.53|0
1648533900000|2022-03-29 06:05:00|2587.57|2584.77|2587.18|2584.38|2587.82|2585.02|2585.59|2582.79|0
1648534200000|2022-03-29 06:10:00|2587.3|2584.5|2587.18|2584.38|2587.43|2584.63|2586.44|2583.64|0
1648534500000|2022-03-29 06:15:00|2587.05|2584.25|2585.94|2583.14|2587.18|2584.38|2585.94|2583.14|0
1648534800000|2022-03-29 06:20:00|2585.81|2583.01|2585.69|2582.89|2586.19|2583.39|2584.95|2582.15|0
1648535100000|2022-03-29 06:25:00|2585.45|2582.65|2583.46|2580.66|2585.94|2583.14|2583.46|2580.66|0
1648535400000|2022-03-29 06:30:00|2583.22|2580.42|2583.46|2580.66|2584.45|2581.65|2582.72|2579.92|0
1648535700000|2022-03-29 06:35:00|2583.33|2580.53|2583.96|2581.16|2584.21|2581.41|2582.72|2579.92|0
1648536000000|2022-03-29 06:40:00|2583.83|2581.03|2583.71|2580.91|2583.96|2581.16|2582.97|2580.17|0
1648536300000|2022-03-29 06:45:00|2583.58|2580.78|2585.44|2582.64|2585.69|2582.89|2583.46|2580.66|0
1648536600000|2022-03-29 06:50:00|2585.31|2582.51|2587.67|2584.87|2587.67|2584.87|2585.2|2582.4|0
1648536900000|2022-03-29 06:55:00|2587.42|2584.62|2591.01|2588.21|2591.88|2589.08|2586.93|2584.13|0
1648537200000|2022-03-29 07:00:00|2591.14|2588.34|2586.8|2584|2591.39|2588.59|2585.94|2583.14|0
1648537500000|2022-03-29 07:05:00|2586.48|2584.08|2582.14|2579.74|2586.48|2584.08|2582.02|2579.62|0
1648537800000|2022-03-29 07:10:00|2582.02|2579.62|2583.87|2581.47|2585.74|2583.34|2581.15|2578.75|0
1648538100000|2022-03-29 07:15:00|2583.63|2581.23|2584.86|2582.46|2585.74|2583.34|2583.38|2580.98|0
1648538400000|2022-03-29 07:20:00|2584.75|2582.35|2590.94|2588.54|2593.66|2591.26|2584.75|2582.35|0
1648538700000|2022-03-29 07:25:00|2591.06|2588.66|2592.18|2589.78|2594.03|2591.63|2590.94|2588.54|0
1648539000000|2022-03-29 07:30:00|2592.42|2590.02|2588.95|2586.55|2592.67|2590.27|2588.83|2586.43|0
1648539300000|2022-03-29 07:35:00|2589.07|2586.67|2589.45|2587.05|2589.7|2587.3|2588.21|2585.81|0
1648539600000|2022-03-29 07:40:00|2589.32|2586.92|2588.58|2586.18|2589.32|2586.92|2587.22|2584.82|0
1648539900000|2022-03-29 07:45:00|2588.46|2586.06|2588.46|2586.06|2588.83|2586.43|2586.84|2584.44|0
1648540200000|2022-03-29 07:50:00|2588.33|2585.93|2587.96|2585.56|2589.32|2586.92|2586.59|2584.19|0
1648540500000|2022-03-29 07:55:00|2587.83|2585.43|2589.07|2586.67|2589.7|2587.3|2587.22|2584.82|0
1648540800000|2022-03-29 08:00:00|2588.95|2586.55|2590.44|2588.04|2591.43|2589.03|2587.96|2585.56|0
1648541100000|2022-03-29 08:05:00|2590.06|2587.66|2591.05|2588.65|2591.18|2588.78|2588.7|2586.3|0
1648541400000|2022-03-29 08:10:00|2591.18|2588.78|2589.94|2587.54|2591.43|2589.03|2587.96|2585.56|0
1648541700000|2022-03-29 08:15:00|2589.32|2586.92|2591.18|2588.78|2592.67|2590.27|2589.2|2586.8|0
1648542000000|2022-03-29 08:20:00|2591.43|2589.03|2590.68|2588.28|2592.42|2590.02|2589.69|2587.29|0
1648542300000|2022-03-29 08:25:00|2590.93|2588.53|2590.44|2588.04|2591.43|2589.03|2589.69|2587.29|0
1648542600000|2022-03-29 08:30:00|2590.56|2588.16|2589.44|2587.04|2590.56|2588.16|2588.95|2586.55|0
1648542900000|2022-03-29 08:35:00|2589.69|2587.29|2590.55|2588.15|2591.43|2589.03|2588.7|2586.3|0
1648543200000|2022-03-29 08:40:00|2590.68|2588.28|2593.16|2590.76|2593.41|2591.01|2590.68|2588.28|0
1648543500000|2022-03-29 08:45:00|2593.03|2590.63|2592.91|2590.51|2593.9|2591.5|2592.54|2590.14|0
1648543800000|2022-03-29 08:50:00|2593.03|2590.63|2592.53|2590.13|2593.65|2591.25|2592.42|2590.02|0
1648544100000|2022-03-29 08:55:00|2592.42|2590.02|2591.92|2589.52|2593.41|2591.01|2591.18|2588.78|0
1648544400000|2022-03-29 09:00:00|2592.17|2589.77|2592.91|2590.51|2593.28|2590.88|2591.18|2588.78|0
1648544700000|2022-03-29 09:05:00|2592.66|2590.26|2595.99|2593.59|2601.58|2599.18|2591.42|2589.02|0
1648545000000|2022-03-29 09:10:00|2596.23|2593.83|2597.64|2595.24|2598.38|2595.98|2595.04|2592.64|0
1648545300000|2022-03-29 09:15:00|2598.14|2595.74|2598.75|2596.35|2598.88|2596.48|2595.66|2593.26|0
1648545600000|2022-03-29 09:20:00|2598.63|2596.23|2600.61|2598.21|2601.36|2598.96|2597.39|2594.99|0
1648545900000|2022-03-29 09:25:00|2600.86|2598.46|2596.15|2593.75|2601.36|2598.96|2596.15|2593.75|0
1648546200000|2022-03-29 09:30:00|2596.4|2594|2596.9|2594.5|2597.64|2595.24|2595.41|2593.01|0
1648546500000|2022-03-29 09:35:00|2597.02|2594.62|2600.12|2597.72|2600.61|2598.21|2595.91|2593.51|0
1648546800000|2022-03-29 09:40:00|2600.61|2598.21|2599.15|2596.75|2602.37|2599.97|2598.9|2596.5|0
1648547100000|2022-03-29 09:45:00|2599.4|2597|2601.75|2599.35|2602.62|2600.22|2598.66|2596.26|0
1648547400000|2022-03-29 09:50:00|2601.88|2599.48|2598.41|2596.01|2602.87|2600.47|2598.28|2595.88|0
1648547700000|2022-03-29 09:55:00|2598.65|2596.25|2598.16|2595.76|2598.9|2596.5|2596.92|2594.52|0
1648548000000|2022-03-29 10:00:00|2597.78|2595.38|2598.41|2596.01|2598.53|2596.13|2597.17|2594.77|0
1648548300000|2022-03-29 10:05:00|2598.52|2596.12|2593.45|2591.05|2598.65|2596.25|2590.73|2588.33|0
1648548600000|2022-03-29 10:10:00|2593.57|2591.17|2594.81|2592.41|2594.94|2592.54|2592.21|2589.81|0
1648548900000|2022-03-29 10:15:00|2594.69|2592.29|2594.94|2592.54|2596.18|2593.78|2594.19|2591.79|0
1648549200000|2022-03-29 10:20:00|2595.18|2592.78|2594.69|2592.29|2596.42|2594.02|2594.69|2592.29|0
1648549500000|2022-03-29 10:25:00|2594.44|2592.04|2595.41|2593.01|2596.4|2594|2594.44|2592.04|0
1648549800000|2022-03-29 10:30:00|2596.02|2593.62|2594.78|2592.38|2596.4|2594|2593.92|2591.52|0
1648550100000|2022-03-29 10:35:00|2594.66|2592.26|2596.15|2593.75|2596.64|2594.24|2594.66|2592.26|0
1648550400000|2022-03-29 10:40:00|2596.4|2594|2596.64|2594.24|2597.39|2594.99|2596.15|2593.75|0
1648550700000|2022-03-29 10:45:00|2596.89|2594.49|2597.39|2594.99|2598.87|2596.47|2596.64|2594.24|0
1648551000000|2022-03-29 10:50:00|2597.26|2594.86|2596.02|2593.62|2597.88|2595.48|2595.4|2593|0
1648551300000|2022-03-29 10:55:00|2595.9|2593.5|2595.16|2592.76|2596.89|2594.49|2594.04|2591.64|0
1648551600000|2022-03-29 11:00:00|2594.91|2592.51|2596.89|2594.49|2597.14|2594.74|2593.67|2591.27|0
1648551900000|2022-03-29 11:05:00|2597.01|2594.61|2596.15|2593.75|2597.63|2595.23|2595.4|2593|0
1648552200000|2022-03-29 11:10:00|2596.26|2593.86|2598|2595.6|2598.87|2596.47|2595.9|2593.5|0
1648552500000|2022-03-29 11:15:00|2597.88|2595.48|2597.14|2594.74|2597.88|2595.48|2596.39|2593.99|0
1648552800000|2022-03-29 11:20:00|2596.39|2593.99|2596.78|2594.38|2597.16|2594.76|2595.4|2593|0
1648553100000|2022-03-29 11:25:00|2596.54|2594.14|2593.69|2591.29|2596.66|2594.26|2593.2|2590.8|0
1648553400000|2022-03-29 11:30:00|2593.44|2591.04|2592.08|2589.68|2594.19|2591.79|2591.21|2588.81|0
1648553700000|2022-03-29 11:35:00|2591.96|2589.56|2594.06|2591.66|2594.93|2592.53|2591.33|2588.93|0
1648554000000|2022-03-29 11:40:00|2593.94|2591.54|2597.77|2595.37|2601.62|2599.22|2592.45|2590.05|0
1648554300000|2022-03-29 11:45:00|2598.89|2596.49|2602.11|2599.71|2603.47|2601.07|2595.67|2593.27|0
1648554600000|2022-03-29 11:50:00|2602.48|2600.08|2606.08|2603.68|2608.31|2605.91|2601.62|2599.22|0
1648554900000|2022-03-29 11:55:00|2605.09|2602.69|2604.34|2601.94|2605.09|2602.69|2600.5|2598.1|0
1648555200000|2022-03-29 12:00:00|2604.09|2601.69|2606.08|2603.68|2607.07|2604.67|2602.61|2600.21|0
1648555500000|2022-03-29 12:05:00|2606.32|2603.92|2606.57|2604.17|2607.81|2605.41|2605.58|2603.18|0
1648555800000|2022-03-29 12:10:00|2606.82|2604.42|2603.35|2600.95|2606.82|2604.42|2602.61|2600.21|0
1648556100000|2022-03-29 12:15:00|2603.1|2600.7|2606.19|2603.79|2606.82|2604.42|2602.85|2600.45|0
1648556400000|2022-03-29 12:20:00|2606.32|2603.92|2615.98|2613.58|2616.73|2614.33|2606.32|2603.92|0
1648556700000|2022-03-29 12:25:00|2616.98|2614.58|2619.21|2616.81|2620.94|2618.54|2616.73|2614.33|0
1648557000000|2022-03-29 12:30:00|2618.96|2616.56|2617.84|2615.44|2618.96|2616.56|2615.49|2613.09|0
1648557300000|2022-03-29 12:35:00|2617.72|2615.32|2615.61|2613.21|2617.97|2615.57|2614.99|2612.59|0
1648557600000|2022-03-29 12:40:00|2615.98|2613.58|2613.01|2610.61|2616.48|2614.08|2612.27|2609.87|0
1648557900000|2022-03-29 12:45:00|2612.88|2610.48|2614.61|2612.21|2615.74|2613.34|2612.88|2610.48|0
1648558200000|2022-03-29 12:50:00|2614.74|2612.34|2617.01|2614.61|2617.75|2615.35|2613.54|2611.14|0
1648558500000|2022-03-29 12:55:00|2617.26|2614.86|2616.76|2614.36|2618|2615.6|2615.77|2613.37|0
1648558800000|2022-03-29 13:00:00|2617.51|2615.11|2616.51|2614.11|2617.51|2615.11|2613.05|2610.65|0
1648559100000|2022-03-29 13:05:00|2616.76|2614.36|2616.75|2614.35|2617.5|2615.1|2615.83|2613.43|0
1648559400000|2022-03-29 13:10:00|2617|2614.6|2619.23|2616.83|2619.23|2616.83|2615.76|2613.36|0
1648559700000|2022-03-29 13:15:00|2619.47|2617.07|2618.23|2615.83|2619.47|2617.07|2617.24|2614.84|0
1648560000000|2022-03-29 13:20:00|2618.48|2616.08|2618.23|2615.83|2618.98|2616.58|2617|2614.6|0
1648560300000|2022-03-29 13:25:00|2618.48|2616.08|2620.22|2617.82|2620.22|2617.82|2616.5|2614.1|0
1648560600000|2022-03-29 13:30:00|2620.46|2618.06|2627.9|2625.5|2631.86|2629.46|2616.99|2614.59|0
1648560900000|2022-03-29 13:35:00|2628.64|2626.24|2618.98|2616.58|2629.14|2626.74|2615.51|2613.11|0
1648561200000|2022-03-29 13:40:00|2619.47|2617.07|2618.98|2616.58|2619.72|2617.32|2614.76|2612.36|0
1648561500000|2022-03-29 13:45:00|2619.72|2617.32|2612.04|2609.64|2621.95|2619.55|2611.54|2609.14|0
1648561800000|2022-03-29 13:50:00|2611.05|2608.65|2609.74|2607.34|2613.71|2611.31|2607.27|2604.87|0
1648562100000|2022-03-29 13:55:00|2610.98|2608.58|2613.08|2610.68|2614.2|2611.8|2609.25|2606.85|0
1648562400000|2022-03-29 14:00:00|2613.58|2611.18|2607.51|2605.11|2617.18|2614.78|2607.02|2604.62|0
1648562700000|2022-03-29 14:05:00|2607.76|2605.36|2602.8|2600.4|2609.86|2607.46|2600.82|2598.42|0
1648563000000|2022-03-29 14:10:00|2603.3|2600.9|2596.36|2593.96|2606.03|2603.63|2592.89|2590.49|0
1648563300000|2022-03-29 14:15:00|2596.12|2593.72|2596.9|2594.5|2600.33|2597.93|2594.63|2592.23|0
1648563600000|2022-03-29 14:20:00|2596.4|2594|2598.38|2595.98|2600.37|2597.97|2594.67|2592.27|0
1648563900000|2022-03-29 14:25:00|2598.14|2595.74|2607.05|2604.65|2607.3|2604.9|2596.15|2593.75|0
1648564200000|2022-03-29 14:30:00|2607.55|2605.15|2606.81|2604.41|2610.27|2607.87|2603.34|2600.94|0
1648564500000|2022-03-29 14:35:00|2606.56|2604.16|2602.1|2599.7|2608.29|2605.89|2599.24|2596.84|0
1648564800000|2022-03-29 14:40:00|2601.35|2598.95|2603.34|2600.94|2606.18|2603.78|2596.9|2594.5|0
1648565100000|2022-03-29 14:45:00|2605.07|2602.67|2605.81|2603.41|2608.29|2605.89|2601.6|2599.2|0
1648565400000|2022-03-29 14:50:00|2606.8|2604.4|2610.08|2607.68|2610.52|2608.12|2606.61|2604.21|0
1648565700000|2022-03-29 14:55:00|2609.33|2606.93|2612.55|2610.15|2614.53|2612.13|2608.84|2606.44|0
1648566000000|2022-03-29 15:00:00|2612.8|2610.4|2610.32|2607.92|2614.78|2612.38|2608.84|2606.44|0
1648566300000|2022-03-29 15:05:00|2610.07|2607.67|2608.34|2605.94|2610.57|2608.17|2607.35|2604.95|0
1648566600000|2022-03-29 15:10:00|2608.46|2606.06|2608.34|2605.94|2610.32|2607.92|2604.87|2602.47|0
1648566900000|2022-03-29 15:15:00|2608.59|2606.19|2610.07|2607.67|2610.32|2607.92|2606.11|2603.71|0
1648567200000|2022-03-29 15:20:00|2609.83|2607.43|2607.84|2605.44|2611.06|2608.66|2603.38|2600.98|0
1648567500000|2022-03-29 15:25:00|2608.09|2605.69|2613.54|2611.14|2615.52|2613.12|2608.09|2605.69|0
1648567800000|2022-03-29 15:30:00|2613.29|2610.89|2615.52|2613.12|2616.51|2614.11|2612.8|2610.4|0
1648568100000|2022-03-29 15:35:00|2615.27|2612.87|2613.79|2611.39|2615.52|2613.12|2612.8|2610.4|0
1648568400000|2022-03-29 15:40:00|2613.41|2611.01|2615.03|2612.63|2615.77|2613.37|2611.56|2609.16|0
1648568700000|2022-03-29 15:45:00|2615.27|2612.87|2619.49|2617.09|2619.49|2617.09|2614.78|2612.38|0
1648569000000|2022-03-29 15:50:00|2619.24|2616.84|2617.75|2615.35|2619.24|2616.84|2615.77|2613.37|0
1648569300000|2022-03-29 15:55:00|2617.5|2615.1|2614.53|2612.13|2617.5|2615.1|2613.04|2610.64|0
1648569600000|2022-03-29 16:00:00|2615.27|2612.87|2611.08|2608.68|2615.27|2612.87|2608.34|2605.94|0
1648569900000|2022-03-29 16:05:00|2611.33|2608.93|2608.11|2605.71|2612.07|2609.67|2607.61|2605.21|0
1648570200000|2022-03-29 16:10:00|2608.36|2605.96|2608.36|2605.96|2609.35|2606.95|2606.62|2604.22|0
1648570500000|2022-03-29 16:15:00|2607.61|2605.21|2609.35|2606.95|2609.35|2606.95|2606.12|2603.72|0
1648570800000|2022-03-29 16:20:00|2609.1|2606.7|2605.63|2603.23|2609.35|2606.95|2604.64|2602.24|0
1648571100000|2022-03-29 16:25:00|2605.38|2602.98|2603.89|2601.49|2606.37|2603.97|2602.16|2599.76|0
1648571400000|2022-03-29 16:30:00|2603.65|2601.25|2596.21|2593.81|2604.14|2601.74|2595.47|2593.07|0
1648571700000|2022-03-29 16:35:00|2596.46|2594.06|2598.94|2596.54|2599.68|2597.28|2595.47|2593.07|0
1648572000000|2022-03-29 16:40:00|2599.18|2596.78|2604.64|2602.24|2604.64|2602.24|2598.94|2596.54|0
1648572300000|2022-03-29 16:45:00|2604.88|2602.48|2606.62|2604.22|2607.86|2605.46|2604.39|2601.99|0
1648572600000|2022-03-29 16:50:00|2607.11|2604.71|2601.66|2599.26|2607.36|2604.96|2600.67|2598.27|0
1648572900000|2022-03-29 16:55:00|2601.17|2598.77|2603.15|2600.75|2603.4|2601|2601.17|2598.77|0
1648573200000|2022-03-29 17:00:00|2603.4|2601|2600.79|2598.39|2603.4|2601|2597.81|2595.41|0
1648573500000|2022-03-29 17:05:00|2600.92|2598.52|2596.7|2594.3|2600.92|2598.52|2596.7|2594.3|0
1648573800000|2022-03-29 17:10:00|2596.95|2594.55|2601.16|2598.76|2602.65|2600.25|2596.95|2594.55|0
1648574100000|2022-03-29 17:15:00|2601.41|2599.01|2603.02|2600.62|2604.01|2601.61|2601.41|2599.01|0
1648574400000|2022-03-29 17:20:00|2603.15|2600.75|2600.25|2597.85|2603.15|2600.75|2597.39|2594.99|0
1648574700000|2022-03-29 17:25:00|2600.5|2598.1|2601.73|2599.33|2603.96|2601.56|2598.76|2596.36|0
1648575000000|2022-03-29 17:30:00|2601.98|2599.58|2601.73|2599.33|2603.47|2601.07|2600|2597.6|0
1648575300000|2022-03-29 17:35:00|2601.98|2599.58|2606.19|2603.79|2606.44|2604.04|2601.98|2599.58|0
1648575600000|2022-03-29 17:40:00|2606.44|2604.04|2608.54|2606.14|2608.92|2606.52|2605.7|2603.3|0
1648575900000|2022-03-29 17:45:00|2608.92|2606.52|2612.64|2610.24|2614.87|2612.47|2606.19|2603.79|0
1648576200000|2022-03-29 17:50:00|2612.14|2609.74|2613.38|2610.98|2613.63|2611.23|2610.16|2607.76|0
1648576500000|2022-03-29 17:55:00|2613.13|2610.73|2615.36|2612.96|2615.61|2613.21|2611.89|2609.49|0
1648576800000|2022-03-29 18:00:00|2615.11|2612.71|2615.36|2612.96|2616.85|2614.45|2614.12|2611.72|0
1648577100000|2022-03-29 18:05:00|2615.86|2613.46|2616.35|2613.95|2617.09|2614.69|2613.62|2611.22|0
1648577400000|2022-03-29 18:10:00|2616.6|2614.2|2617.09|2614.69|2618.83|2616.43|2616.1|2613.7|0
1648577700000|2022-03-29 18:15:00|2616.85|2614.45|2613.13|2610.73|2617.34|2614.94|2612.63|2610.23|0
1648578000000|2022-03-29 18:20:00|2612.88|2610.48|2615.61|2613.21|2616.35|2613.95|2611.15|2608.75|0
1648578300000|2022-03-29 18:25:00|2615.36|2612.96|2618.33|2615.93|2618.83|2616.43|2614.86|2612.46|0
1648578600000|2022-03-29 18:30:00|2618.58|2616.18|2621.31|2618.91|2621.55|2619.15|2617.34|2614.94|0
1648578900000|2022-03-29 18:35:00|2621.55|2619.15|2623.29|2620.89|2624.53|2622.13|2621.55|2619.15|0
1648579200000|2022-03-29 18:40:00|2623.04|2620.64|2625.27|2622.87|2625.52|2623.12|2622.79|2620.39|0
1648579500000|2022-03-29 18:45:00|2625.52|2623.12|2625.02|2622.62|2627|2624.6|2624.28|2621.88|0
1648579800000|2022-03-29 18:50:00|2624.53|2622.13|2625.77|2623.37|2627|2624.6|2623.04|2620.64|0
1648580100000|2022-03-29 18:55:00|2626.26|2623.86|2625.76|2623.36|2628.24|2625.84|2624.03|2621.63|0
1648580400000|2022-03-29 19:00:00|2626.01|2623.61|2628.99|2626.59|2628.99|2626.59|2623.53|2621.13|0
1648580700000|2022-03-29 19:05:00|2628.74|2626.34|2631.46|2629.06|2632.21|2629.81|2628.74|2626.34|0
1648581000000|2022-03-29 19:10:00|2631.58|2629.18|2631.34|2628.94|2634.44|2632.04|2631.22|2628.82|0
1648581300000|2022-03-29 19:15:00|2631.71|2629.31|2632.94|2630.54|2633.51|2631.11|2630.47|2628.07|0
1648581600000|2022-03-29 19:20:00|2633.18|2630.78|2632.19|2629.79|2634.42|2632.02|2631.7|2629.3|0
1648581900000|2022-03-29 19:25:00|2631.7|2629.3|2635.41|2633.01|2635.41|2633.01|2631.2|2628.8|0
1648582200000|2022-03-29 19:30:00|2635.66|2633.26|2639.38|2636.98|2639.38|2636.98|2633.93|2631.53|0
1648582500000|2022-03-29 19:35:00|2639.13|2636.73|2635.91|2633.51|2640.87|2638.47|2635.66|2633.26|0
1648582800000|2022-03-29 19:40:00|2636.16|2633.76|2635.59|2633.19|2636.9|2634.5|2631.12|2628.72|0
1648583100000|2022-03-29 19:45:00|2635.09|2632.69|2636.33|2633.93|2639.8|2637.4|2633.85|2631.45|0
1648583400000|2022-03-29 19:50:00|2635.83|2633.43|2629.64|2627.24|2635.83|2633.43|2626.66|2624.26|0
1648583700000|2022-03-29 19:55:00|2628.4|2626|2636.33|2633.93|2636.33|2633.93|2628.15|2625.75|0
1648584000000|2022-03-29 20:00:00|2636.08|2633.68|2634.34|2631.94|2636.33|2633.93|2633.6|2631.2|0
1648584300000|2022-03-29 20:05:00|2634.1|2631.7|2631.37|2628.97|2634.1|2631.7|2629.64|2627.24|0
1648584600000|2022-03-29 20:10:00|2631.12|2628.72|2630.5|2628.1|2631.12|2628.72|2630.13|2627.73|0
1648584900000|2022-03-29 20:15:00|2630.58|2627.78|2631.32|2628.52|2631.32|2628.52|2630.33|2627.53|0
1648585200000|2022-03-29 20:20:00|2631.44|2628.64|2631.32|2628.52|2632.31|2629.51|2631.32|2628.52|0
1648585500000|2022-03-29 20:25:00|2631.57|2628.77|2631.32|2628.52|2631.82|2629.02|2630.94|2628.14|0
1648585800000|2022-03-29 20:30:00|2631.07|2628.27|2631.82|2629.02|2631.82|2629.02|2631.07|2628.27|0
1648586100000|2022-03-29 20:35:00|2631.57|2628.77|2632.56|2629.76|2632.56|2629.76|2631.57|2628.77|0
1648586400000|2022-03-29 20:40:00|2632.43|2629.63|2632.56|2629.76|2632.81|2630.01|2632.31|2629.51|0
1648586700000|2022-03-29 20:45:00|2632.81|2630.01|2633.05|2630.25|2633.55|2630.75|2632.81|2630.01|0
1648587000000|2022-03-29 20:50:00|2632.56|2629.76|2632.56|2629.76|2633.05|2630.25|2632.56|2629.76|0
1648587300000|2022-03-29 20:55:00|2632.68|2629.88|2631.44|2628.64|2632.81|2630.01|2631.32|2628.52|0
1648587600000|2022-03-29 21:00:00|2631.51|2628.71|2631.03|2628.23|2631.51|2628.71|2631.03|2628.23|0
1648587900000|2022-03-29 21:05:00|2631|2628.2|2630.7|2627.9|2631.03|2628.23|2630.56|2627.76|0
1648588200000|2022-03-29 21:10:00|2630.81|2628.01|2630.25|2627.45|2630.81|2628.01|2629.85|2627.05|0
1648588500000|2022-03-29 21:15:00|2630.28|2627.48|2629.74|2626.94|2630.38|2627.58|2629.37|2626.57|0
1648588800000|2022-03-29 21:20:00|2629.81|2627.01|2629.99|2627.19|2630.25|2627.45|2629.74|2626.94|0
1648589100000|2022-03-29 21:25:00|2630.1|2627.3|2630.35|2627.55|2630.41|2627.61|2630.06|2627.26|0
1648589400000|2022-03-29 21:30:00|2630.42|2627.62|2630.64|2627.84|2630.64|2627.84|2630.39|2627.59|0
1648589700000|2022-03-29 21:35:00|2630.57|2627.77|2630.75|2627.95|2630.79|2627.99|2630.42|2627.62|0
1648590000000|2022-03-29 21:40:00|2630.28|2627.48|2630.5|2627.7|2630.6|2627.8|2630.24|2627.44|0
1648590300000|2022-03-29 21:45:00|2630.53|2627.73|2630.28|2627.48|2630.64|2627.84|2630.04|2627.24|0
1648590600000|2022-03-29 21:50:00|2630.06|2627.26|2630.64|2627.84|2630.64|2627.84|2630.06|2627.26|0
1648590900000|2022-03-29 21:55:00|2630.5|2627.7|2630.68|2627.88|2630.71|2627.91|2630.5|2627.7|0
1648591200000|2022-03-29 22:00:00|2631.68|2628.88|2629.08|2626.28|2631.68|2628.88|2629.08|2626.28|0
1648591500000|2022-03-29 22:05:00|2628.95|2626.15|2627.1|2624.3|2628.95|2626.15|2626.6|2623.8|0
1648591800000|2022-03-29 22:10:00|2627.35|2624.55|2627.1|2624.3|2627.35|2624.55|2626.6|2623.8|0
1648592100000|2022-03-29 22:15:00|2627.35|2624.55|2627.59|2624.79|2627.59|2624.79|2626.85|2624.05|0
1648592400000|2022-03-29 22:20:00|2627.1|2624.3|2628.58|2625.78|2628.58|2625.78|2626.85|2624.05|0
1648592700000|2022-03-29 22:25:00|2628.34|2625.54|2629.33|2626.53|2630.07|2627.27|2627.59|2624.79|0
1648593000000|2022-03-29 22:30:00|2629.58|2626.78|2629.58|2626.78|2630.57|2627.77|2629.33|2626.53|0
1648593300000|2022-03-29 22:35:00|2630.07|2627.27|2631.06|2628.26|2631.31|2628.51|2629.58|2626.78|0
1648593600000|2022-03-29 22:40:00|2631.18|2628.38|2631.06|2628.26|2631.31|2628.51|2630.57|2627.77|0
1648593900000|2022-03-29 22:45:00|2631.56|2628.76|2632.05|2629.25|2632.05|2629.25|2631.31|2628.51|0
1648594200000|2022-03-29 22:50:00|2631.8|2629|2629.82|2627.02|2631.8|2629|2629.57|2626.77|0
1648594500000|2022-03-29 22:55:00|2629.57|2626.77|2629.82|2627.02|2631.06|2628.26|2629.57|2626.77|0
1648594800000|2022-03-29 23:00:00|2629.57|2626.77|2630.32|2627.52|2631.06|2628.26|2629.33|2626.53|0
1648595100000|2022-03-29 23:05:00|2630.07|2627.27|2630.81|2628.01|2631.06|2628.26|2630.07|2627.27|0
1648595400000|2022-03-29 23:10:00|2630.56|2627.76|2630.56|2627.76|2631.43|2628.63|2630.19|2627.39|0
1648595700000|2022-03-29 23:15:00|2630.81|2628.01|2630.81|2628.01|2631.31|2628.51|2630.32|2627.52|0
1648596000000|2022-03-29 23:20:00|2630.56|2627.76|2630.56|2627.76|2631.31|2628.51|2630.56|2627.76|0
1648596300000|2022-03-29 23:25:00|2630.31|2627.51|2630.31|2627.51|2631.06|2628.26|2630.31|2627.51|0
1648596600000|2022-03-29 23:30:00|2630.07|2627.27|2629.57|2626.77|2630.56|2627.76|2629.07|2626.27|0
1648596900000|2022-03-29 23:35:00|2629.32|2626.52|2630.18|2627.38|2630.81|2628.01|2629.32|2626.52|0
1648597200000|2022-03-29 23:40:00|2630.07|2627.27|2632.05|2629.25|2632.05|2629.25|2630.07|2627.27|0
1648597500000|2022-03-29 23:45:00|2631.8|2629|2631.8|2629|2632.05|2629.25|2631.3|2628.5|0
1648597800000|2022-03-29 23:50:00|2631.92|2629.12|2631.3|2628.5|2632.05|2629.25|2631.06|2628.26|0
1648598100000|2022-03-29 23:55:00|2631.55|2628.75|2632.05|2629.25|2632.05|2629.25|2631.55|2628.75|0
1648598400000|2022-03-30 00:00:00|2631.8|2629|2628.01|2625.21|2631.8|2629|2627.76|2624.96|0
1648598700000|2022-03-30 00:05:00|2627.76|2624.96|2628.75|2625.95|2628.75|2625.95|2626.52|2623.72|0
1648599000000|2022-03-30 00:10:00|2628.5|2625.7|2628.62|2625.82|2628.75|2625.95|2627.51|2624.71|0
1648599300000|2022-03-30 00:15:00|2628.5|2625.7|2628.01|2625.21|2628.75|2625.95|2627.26|2624.46|0
1648599600000|2022-03-30 00:20:00|2627.88|2625.08|2629|2626.2|2629|2626.2|2627.88|2625.08|0
1648599900000|2022-03-30 00:25:00|2628.75|2625.95|2630.48|2627.68|2630.73|2627.93|2628.75|2625.95|0
1648600200000|2022-03-30 00:30:00|2630.98|2628.18|2630.73|2627.93|2631.97|2629.17|2630.48|2627.68|0
1648600500000|2022-03-30 00:35:00|2630.98|2628.18|2630.23|2627.43|2630.98|2628.18|2629.74|2626.94|0
1648600800000|2022-03-30 00:40:00|2630.35|2627.55|2629.11|2626.31|2630.35|2627.55|2628.99|2626.19|0
1648601100000|2022-03-30 00:45:00|2628.99|2626.19|2629.74|2626.94|2629.86|2627.06|2628.75|2625.95|0
1648601400000|2022-03-30 00:50:00|2629.86|2627.06|2628.5|2625.7|2629.99|2627.19|2628.5|2625.7|0
1648601700000|2022-03-30 00:55:00|2628.25|2625.45|2628.75|2625.95|2628.99|2626.19|2627.75|2624.95|0
1648602000000|2022-03-30 01:00:00|2628.62|2625.82|2628.5|2625.7|2628.75|2625.95|2627.51|2624.71|0
1648602300000|2022-03-30 01:05:00|2628.25|2625.45|2629.49|2626.69|2629.98|2627.18|2627.51|2624.71|0
1648602600000|2022-03-30 01:10:00|2629.61|2626.81|2628.74|2625.94|2629.98|2627.18|2627.51|2624.71|0
1648602900000|2022-03-30 01:15:00|2628|2625.2|2628|2625.2|2628.25|2625.45|2627.26|2624.46|0
1648603200000|2022-03-30 01:20:00|2628.25|2625.45|2628.25|2625.45|2628.99|2626.19|2628|2625.2|0
1648603500000|2022-03-30 01:25:00|2628.5|2625.7|2633.2|2630.4|2634.44|2631.64|2628|2625.2|0
1648603800000|2022-03-30 01:30:00|2632.96|2630.16|2633.7|2630.9|2634.2|2631.4|2632.71|2629.91|0
1648604100000|2022-03-30 01:35:00|2633.95|2631.15|2631.72|2628.92|2634.2|2631.4|2630.97|2628.17|0
1648604400000|2022-03-30 01:40:00|2631.96|2629.16|2634.69|2631.89|2634.94|2632.14|2631.72|2628.92|0
1648604700000|2022-03-30 01:45:00|2634.94|2632.14|2634.07|2631.27|2637.42|2634.62|2633.95|2631.15|0
1648605000000|2022-03-30 01:50:00|2633.95|2631.15|2632.71|2629.91|2634.44|2631.64|2632.21|2629.41|0
1648605300000|2022-03-30 01:55:00|2632.21|2629.41|2631.47|2628.67|2632.21|2629.41|2630.97|2628.17|0
1648605600000|2022-03-30 02:00:00|2631.71|2628.91|2629.98|2627.18|2631.96|2629.16|2629.48|2626.68|0
1648605900000|2022-03-30 02:05:00|2630.23|2627.43|2629.98|2627.18|2630.97|2628.17|2629.6|2626.8|0
1648606200000|2022-03-30 02:10:00|2629.73|2626.93|2630.23|2627.43|2631.22|2628.42|2629.48|2626.68|0
1648606500000|2022-03-30 02:15:00|2630.47|2627.67|2629.73|2626.93|2630.47|2627.67|2629.23|2626.43|0
1648606800000|2022-03-30 02:20:00|2629.6|2626.8|2629.23|2626.43|2630.23|2627.43|2629.23|2626.43|0
1648607100000|2022-03-30 02:25:00|2629.48|2626.68|2629.48|2626.68|2629.98|2627.18|2629.23|2626.43|0
1648607400000|2022-03-30 02:30:00|2629.23|2626.43|2628.49|2625.69|2629.48|2626.68|2627.5|2624.7|0
1648607700000|2022-03-30 02:35:00|2628.24|2625.44|2628.74|2625.94|2628.74|2625.94|2627.75|2624.95|0
1648608000000|2022-03-30 02:40:00|2628.49|2625.69|2627.75|2624.95|2629.23|2626.43|2627.5|2624.7|0
1648608300000|2022-03-30 02:45:00|2627.99|2625.19|2628.49|2625.69|2628.49|2625.69|2626.75|2623.95|0
1648608600000|2022-03-30 02:50:00|2628.74|2625.94|2628.49|2625.69|2629.73|2626.93|2628.24|2625.44|0
1648608900000|2022-03-30 02:55:00|2628.24|2625.44|2627.5|2624.7|2628.24|2625.44|2627.5|2624.7|0
1648609200000|2022-03-30 03:00:00|2627.74|2624.94|2628.98|2626.18|2629.23|2626.43|2627.74|2624.94|0
1648609500000|2022-03-30 03:05:00|2629.23|2626.43|2629.6|2626.8|2629.73|2626.93|2629.23|2626.43|0
1648609800000|2022-03-30 03:10:00|2629.73|2626.93|2628.98|2626.18|2629.73|2626.93|2628.49|2625.69|0
1648610100000|2022-03-30 03:15:00|2628.73|2625.93|2628.73|2625.93|2629.23|2626.43|2628.24|2625.44|0
1648610400000|2022-03-30 03:20:00|2628.98|2626.18|2629.23|2626.43|2629.23|2626.43|2628.73|2625.93|0
1648610700000|2022-03-30 03:25:00|2629.48|2626.68|2630.47|2627.67|2630.47|2627.67|2629.23|2626.43|0
1648611000000|2022-03-30 03:30:00|2629.97|2627.17|2629.72|2626.92|2630.96|2628.16|2629.48|2626.68|0
1648611300000|2022-03-30 03:35:00|2629.97|2627.17|2629.23|2626.43|2629.97|2627.17|2629.23|2626.43|0
1648611600000|2022-03-30 03:40:00|2629.48|2626.68|2630.22|2627.42|2630.34|2627.54|2629.23|2626.43|0
1648611900000|2022-03-30 03:45:00|2629.97|2627.17|2629.97|2627.17|2630.71|2627.91|2629.72|2626.92|0
1648612200000|2022-03-30 03:50:00|2630.09|2627.29|2630.48|2627.68|2630.61|2627.81|2629.72|2626.92|0
1648612500000|2022-03-30 03:55:00|2630.37|2627.57|2628.63|2625.83|2630.37|2627.57|2628.38|2625.58|0
1648612800000|2022-03-30 04:00:00|2628.88|2626.08|2630.12|2627.32|2630.61|2627.81|2628.88|2626.08|0
1648613100000|2022-03-30 04:05:00|2630.37|2627.57|2630.36|2627.56|2630.86|2628.06|2630.36|2627.56|0
1648613400000|2022-03-30 04:10:00|2630.48|2627.68|2630.61|2627.81|2630.86|2628.06|2630.12|2627.32|0
1648613700000|2022-03-30 04:15:00|2630.86|2628.06|2630.12|2627.32|2630.86|2628.06|2629.87|2627.07|0
1648614000000|2022-03-30 04:20:00|2630.23|2627.43|2630.12|2627.32|2630.61|2627.81|2629.62|2626.82|0
1648614300000|2022-03-30 04:25:00|2630.36|2627.56|2630.12|2627.32|2631.11|2628.31|2630.12|2627.32|0
1648614600000|2022-03-30 04:30:00|2630.23|2627.43|2628.38|2625.58|2630.36|2627.56|2628.38|2625.58|0
1648614900000|2022-03-30 04:35:00|2628.25|2625.45|2626.76|2623.96|2628.63|2625.83|2626.64|2623.84|0
1648615200000|2022-03-30 04:40:00|2626.89|2624.09|2624.17|2621.37|2626.89|2624.09|2623.92|2621.12|0
1648615500000|2022-03-30 04:45:00|2624.41|2621.61|2626.15|2623.35|2626.15|2623.35|2624.41|2621.61|0
1648615800000|2022-03-30 04:50:00|2626.4|2623.6|2626.4|2623.6|2627.14|2624.34|2625.65|2622.85|0
1648616100000|2022-03-30 04:55:00|2626.64|2623.84|2626.64|2623.84|2627.01|2624.21|2626.4|2623.6|0
1648616400000|2022-03-30 05:00:00|2626.89|2624.09|2627.88|2625.08|2629.12|2626.32|2626.4|2623.6|0
1648616700000|2022-03-30 05:05:00|2628.13|2625.33|2628.62|2625.82|2629.12|2626.32|2627.88|2625.08|0
1648617000000|2022-03-30 05:10:00|2628.74|2625.94|2626.64|2623.84|2628.74|2625.94|2626.27|2623.47|0
1648617300000|2022-03-30 05:15:00|2626.39|2623.59|2626.15|2623.35|2626.64|2623.84|2624.91|2622.11|0
1648617600000|2022-03-30 05:20:00|2625.9|2623.1|2626.15|2623.35|2626.64|2623.84|2625.4|2622.6|0
1648617900000|2022-03-30 05:25:00|2626.39|2623.59|2627.88|2625.08|2628.13|2625.33|2626.02|2623.22|0
1648618200000|2022-03-30 05:30:00|2628|2625.2|2628.62|2625.82|2628.62|2625.82|2627.38|2624.58|0
1648618500000|2022-03-30 05:35:00|2628.37|2625.57|2630.11|2627.31|2630.11|2627.31|2628.13|2625.33|0
1648618800000|2022-03-30 05:40:00|2630.36|2627.56|2630.85|2628.05|2631.35|2628.55|2630.23|2627.43|0
1648619100000|2022-03-30 05:45:00|2631.1|2628.3|2633.33|2630.53|2633.33|2630.53|2631.1|2628.3|0
1648619400000|2022-03-30 05:50:00|2633.83|2631.03|2634.07|2631.27|2634.32|2631.52|2632.21|2629.41|0
1648619700000|2022-03-30 05:55:00|2634.57|2631.77|2636.8|2634|2637.05|2634.25|2633.58|2630.78|0
1648620000000|2022-03-30 06:00:00|2637.05|2634.25|2634.69|2631.89|2637.05|2634.25|2632.59|2629.79|0
1648620300000|2022-03-30 06:05:00|2634.93|2632.13|2635.06|2632.26|2635.56|2632.76|2632.34|2629.54|0
1648620600000|2022-03-30 06:10:00|2634.82|2632.02|2634.32|2631.52|2635.81|2633.01|2633.82|2631.02|0
1648620900000|2022-03-30 06:15:00|2634.07|2631.27|2636.12|2633.32|2636.3|2633.5|2634.07|2631.27|0
1648621200000|2022-03-30 06:20:00|2635.99|2633.19|2633.26|2630.46|2635.99|2633.19|2632.4|2629.6|0
1648621500000|2022-03-30 06:25:00|2633.64|2630.84|2634.38|2631.58|2634.88|2632.08|2633.14|2630.34|0
1648621800000|2022-03-30 06:30:00|2634.63|2631.83|2632.64|2629.84|2634.63|2631.83|2632.15|2629.35|0
1648622100000|2022-03-30 06:35:00|2632.89|2630.09|2632.15|2629.35|2633.14|2630.34|2631.41|2628.61|0
1648622400000|2022-03-30 06:40:00|2632.02|2629.22|2630.66|2627.86|2632.27|2629.47|2630.66|2627.86|0
1648622700000|2022-03-30 06:45:00|2630.53|2627.73|2630.41|2627.61|2631.4|2628.6|2630.04|2627.24|0
1648623000000|2022-03-30 06:50:00|2630.17|2627.37|2632.27|2629.47|2632.4|2629.6|2629.42|2626.62|0
1648623300000|2022-03-30 06:55:00|2632.15|2629.35|2633.14|2630.34|2633.14|2630.34|2631.16|2628.36|0
1648623600000|2022-03-30 07:00:00|2632.89|2630.09|2628.8|2626|2633.14|2630.34|2626.94|2624.14|0
1648623900000|2022-03-30 07:05:00|2628.48|2626.08|2628.48|2626.08|2629.22|2626.82|2623.89|2621.49|0
1648624200000|2022-03-30 07:10:00|2628.23|2625.83|2626.49|2624.09|2629.96|2627.56|2626.49|2624.09|0
1648624500000|2022-03-30 07:15:00|2626.74|2624.34|2621.79|2619.39|2626.74|2624.34|2621.54|2619.14|0
1648624800000|2022-03-30 07:20:00|2621.9|2619.5|2623.48|2621.08|2624.97|2622.57|2620.61|2618.21|0
1648625100000|2022-03-30 07:25:00|2624.23|2621.83|2623.23|2620.83|2625.71|2623.31|2622.74|2620.34|0
1648625400000|2022-03-30 07:30:00|2623.48|2621.08|2625.58|2623.18|2625.71|2623.31|2622.99|2620.59|0
1648625700000|2022-03-30 07:35:00|2625.46|2623.06|2623.9|2621.5|2627.12|2624.72|2623.9|2621.5|0
1648626000000|2022-03-30 07:40:00|2624.15|2621.75|2626.75|2624.35|2626.88|2624.48|2623.65|2621.25|0
1648626300000|2022-03-30 07:45:00|2626.63|2624.23|2624.89|2622.49|2627.37|2624.97|2624.15|2621.75|0
1648626600000|2022-03-30 07:50:00|2624.64|2622.24|2623.65|2621.25|2625.51|2623.11|2623.65|2621.25|0
1648626900000|2022-03-30 07:55:00|2623.9|2621.5|2624.89|2622.49|2625.64|2623.24|2623.4|2621|0
1648627200000|2022-03-30 08:00:00|2624.64|2622.24|2619.93|2617.53|2625.01|2622.61|2617.95|2615.55|0
1648627500000|2022-03-30 08:05:00|2620.18|2617.78|2620.43|2618.03|2620.68|2618.28|2617.95|2615.55|0
1648627800000|2022-03-30 08:10:00|2619.81|2617.41|2615.73|2613.33|2620.18|2617.78|2615.41|2613.01|0
1648628100000|2022-03-30 08:15:00|2615.49|2613.09|2617.72|2615.32|2618.71|2616.31|2615.24|2612.84|0
1648628400000|2022-03-30 08:20:00|2617.96|2615.56|2617.34|2614.94|2619.2|2616.8|2617.34|2614.94|0
1648628700000|2022-03-30 08:25:00|2617.22|2614.82|2619.95|2617.55|2620.19|2617.79|2616.48|2614.08|0
1648629000000|2022-03-30 08:30:00|2620.06|2617.66|2619.7|2617.3|2620.31|2617.91|2619.2|2616.8|0
1648629300000|2022-03-30 08:35:00|2619.57|2617.17|2619.47|2617.07|2620.47|2618.07|2619.45|2617.05|0
1648629600000|2022-03-30 08:40:00|2618.98|2616.58|2617.49|2615.09|2619.47|2617.07|2616.5|2614.1|0
1648629900000|2022-03-30 08:45:00|2617.36|2614.96|2615.51|2613.11|2617.36|2614.96|2615.51|2613.11|0
1648630200000|2022-03-30 08:50:00|2615.26|2612.86|2616.5|2614.1|2617.49|2615.09|2615.01|2612.61|0
1648630500000|2022-03-30 08:55:00|2616.75|2614.35|2618.23|2615.83|2618.73|2616.33|2616.75|2614.35|0
1648630800000|2022-03-30 09:00:00|2618.48|2616.08|2620.71|2618.31|2620.71|2618.31|2618.23|2615.83|0
1648631100000|2022-03-30 09:05:00|2620.22|2617.82|2620.46|2618.06|2621.21|2618.81|2619.47|2617.07|0
1648631400000|2022-03-30 09:10:00|2620.58|2618.18|2620.58|2618.18|2620.71|2618.31|2619.47|2617.07|0
1648631700000|2022-03-30 09:15:00|2620.71|2618.31|2621.95|2619.55|2622.2|2619.8|2619.97|2617.57|0
1648632000000|2022-03-30 09:20:00|2622.07|2619.67|2623.43|2621.03|2623.8|2621.4|2621.95|2619.55|0
1648632300000|2022-03-30 09:25:00|2623.55|2621.15|2621.95|2619.55|2623.68|2621.28|2621.45|2619.05|0
1648632600000|2022-03-30 09:30:00|2621.7|2619.3|2622.2|2619.8|2623.19|2620.79|2621.7|2619.3|0
1648632900000|2022-03-30 09:35:00|2621.95|2619.55|2621.45|2619.05|2622.2|2619.8|2620.21|2617.81|0
1648633200000|2022-03-30 09:40:00|2621.7|2619.3|2622.94|2620.54|2623.19|2620.79|2621.45|2619.05|0
1648633500000|2022-03-30 09:45:00|2622.69|2620.29|2622.94|2620.54|2623.93|2621.53|2622.44|2620.04|0
1648633800000|2022-03-30 09:50:00|2622.69|2620.29|2621.95|2619.55|2623.93|2621.53|2621.7|2619.3|0
1648634100000|2022-03-30 09:55:00|2621.7|2619.3|2623.43|2621.03|2623.68|2621.28|2621.2|2618.8|0
1648634400000|2022-03-30 10:00:00|2623.55|2621.15|2621.57|2619.17|2623.55|2621.15|2616.61|2614.21|0
1648634700000|2022-03-30 10:05:00|2621.45|2619.05|2617.85|2615.45|2622.56|2620.16|2617.36|2614.96|0
1648635000000|2022-03-30 10:10:00|2617.73|2615.33|2618.1|2615.7|2618.97|2616.57|2616.99|2614.59|0
1648635300000|2022-03-30 10:15:00|2617.98|2615.58|2618.23|2615.83|2618.47|2616.07|2615.25|2612.85|0
1648635600000|2022-03-30 10:20:00|2617.98|2615.58|2619.22|2616.82|2619.34|2616.94|2617.48|2615.08|0
1648635900000|2022-03-30 10:25:00|2619.09|2616.69|2618.97|2616.57|2620.21|2617.81|2618.47|2616.07|0
1648636200000|2022-03-30 10:30:00|2618.84|2616.44|2619.46|2617.06|2619.71|2617.31|2618.59|2616.19|0
1648636500000|2022-03-30 10:35:00|2619.34|2616.94|2620.21|2617.81|2620.7|2618.3|2619.22|2616.82|0
1648636800000|2022-03-30 10:40:00|2619.71|2617.31|2620.57|2618.17|2621.45|2619.05|2619.46|2617.06|0
1648637100000|2022-03-30 10:45:00|2620.7|2618.3|2623.3|2620.9|2624.04|2621.64|2620.7|2618.3|0
1648637400000|2022-03-30 10:50:00|2623.18|2620.78|2624.04|2621.64|2624.67|2622.27|2622.93|2620.53|0
1648637700000|2022-03-30 10:55:00|2624.17|2621.77|2622.93|2620.53|2624.42|2622.02|2621.94|2619.54|0
1648638000000|2022-03-30 11:00:00|2623.18|2620.78|2625.16|2622.76|2626.65|2624.25|2622.93|2620.53|0
1648638300000|2022-03-30 11:05:00|2624.91|2622.51|2622.93|2620.53|2624.91|2622.51|2622.43|2620.03|0
1648638600000|2022-03-30 11:10:00|2622.8|2620.4|2623.54|2621.14|2624.17|2621.77|2622.43|2620.03|0
1648638900000|2022-03-30 11:15:00|2623.43|2621.03|2622.93|2620.53|2624.42|2622.02|2622.43|2620.03|0
1648639200000|2022-03-30 11:20:00|2622.68|2620.28|2624.66|2622.26|2625.66|2623.26|2622.43|2620.03|0
1648639500000|2022-03-30 11:25:00|2624.53|2622.13|2624.42|2622.02|2625.65|2623.25|2623.92|2621.52|0
1648639800000|2022-03-30 11:30:00|2624.53|2622.13|2626.65|2624.25|2626.65|2624.25|2623.92|2621.52|0
1648640100000|2022-03-30 11:35:00|2626.76|2624.36|2625.9|2623.5|2626.89|2624.49|2625.41|2623.01|0
1648640400000|2022-03-30 11:40:00|2626.02|2623.62|2624.66|2622.26|2626.02|2623.62|2624.29|2621.89|0
1648640700000|2022-03-30 11:45:00|2624.91|2622.51|2624.66|2622.26|2625.16|2622.76|2624.17|2621.77|0
1648641000000|2022-03-30 11:50:00|2624.53|2622.13|2625.65|2623.25|2626.15|2623.75|2624.53|2622.13|0
1648641300000|2022-03-30 11:55:00|2625.9|2623.5|2624.91|2622.51|2626.15|2623.75|2624.41|2622.01|0
1648641600000|2022-03-30 12:00:00|2624.66|2622.26|2624.16|2621.76|2624.66|2622.26|2622.18|2619.78|0
1648641900000|2022-03-30 12:05:00|2623.92|2621.52|2621.97|2619.57|2624.04|2621.64|2620.98|2618.58|0
1648642200000|2022-03-30 12:10:00|2622.22|2619.82|2615.4|2613|2622.96|2620.56|2615.15|2612.75|0
1648642500000|2022-03-30 12:15:00|2615.65|2613.25|2615.78|2613.38|2617.51|2615.11|2615.28|2612.88|0
1648642800000|2022-03-30 12:20:00|2615.28|2612.88|2613.05|2610.65|2616.27|2613.87|2612.67|2610.27|0
1648643100000|2022-03-30 12:25:00|2613.3|2610.9|2613.3|2610.9|2615.65|2613.25|2612.31|2609.91|0
1648643400000|2022-03-30 12:30:00|2613.91|2611.51|2616.77|2614.37|2617.76|2615.36|2613.79|2611.39|0
1648643700000|2022-03-30 12:35:00|2616.52|2614.12|2620.48|2618.08|2622.96|2620.56|2616.52|2614.12|0
1648644000000|2022-03-30 12:40:00|2620.73|2618.33|2619.74|2617.34|2621.72|2619.32|2619.74|2617.34|0
1648644300000|2022-03-30 12:45:00|2619.99|2617.59|2616.64|2614.24|2619.99|2617.59|2616.02|2613.62|0
1648644600000|2022-03-30 12:50:00|2616.76|2614.36|2618.37|2615.97|2618.75|2616.35|2616.27|2613.87|0
1648644900000|2022-03-30 12:55:00|2618.25|2615.85|2620.67|2618.27|2620.67|2618.27|2618|2615.6|0
1648645200000|2022-03-30 13:00:00|2620.78|2618.38|2618.06|2615.66|2620.78|2618.38|2617.69|2615.29|0
1648645500000|2022-03-30 13:05:00|2617.94|2615.54|2617.44|2615.04|2618.93|2616.53|2616.95|2614.55|0
1648645800000|2022-03-30 13:10:00|2617.69|2615.29|2620.66|2618.26|2620.66|2618.26|2616.32|2613.92|0
1648646100000|2022-03-30 13:15:00|2620.29|2617.89|2621.66|2619.26|2621.66|2619.26|2618.68|2616.28|0
1648646400000|2022-03-30 13:20:00|2621.41|2619.01|2622.89|2620.49|2624.63|2622.23|2621.41|2619.01|0
1648646700000|2022-03-30 13:25:00|2622.65|2620.25|2623.39|2620.99|2625.37|2622.97|2621.9|2619.5|0
1648647000000|2022-03-30 13:30:00|2625.37|2622.97|2625.92|2623.52|2628.59|2626.19|2624.38|2621.98|0
1648647300000|2022-03-30 13:35:00|2626.41|2624.01|2621.7|2619.3|2628.64|2626.24|2619.97|2617.57|0
1648647600000|2022-03-30 13:40:00|2621.46|2619.06|2622.45|2620.05|2625.17|2622.77|2620.22|2617.82|0
1648647900000|2022-03-30 13:45:00|2622.69|2620.29|2626.66|2624.26|2626.91|2624.51|2619.22|2616.82|0
1648648200000|2022-03-30 13:50:00|2626.91|2624.51|2626.16|2623.76|2627.9|2625.5|2624.18|2621.78|0
1648648500000|2022-03-30 13:55:00|2625.91|2623.51|2629.38|2626.98|2630.37|2627.97|2623.68|2621.28|0
1648648800000|2022-03-30 14:00:00|2630.13|2627.73|2629.56|2627.16|2632.36|2629.96|2627.4|2625|0
1648649100000|2022-03-30 14:05:00|2629.31|2626.91|2624.35|2621.95|2630.3|2627.9|2623.61|2621.21|0
1648649400000|2022-03-30 14:10:00|2624.72|2622.32|2629.43|2627.03|2630.05|2627.65|2624.6|2622.2|0
1648649700000|2022-03-30 14:15:00|2629.56|2627.16|2623.86|2621.46|2630.3|2627.9|2622.37|2619.97|0
1648650000000|2022-03-30 14:20:00|2623.73|2621.33|2623.69|2621.29|2625.59|2623.19|2622.86|2620.46|0
1648650300000|2022-03-30 14:25:00|2623.94|2621.54|2621.61|2619.21|2626.17|2623.77|2620.86|2618.46|0
1648650600000|2022-03-30 14:30:00|2621.48|2619.08|2621.36|2618.96|2622.47|2620.07|2618.38|2615.98|0
1648650900000|2022-03-30 14:35:00|2620.37|2617.97|2623.84|2621.44|2624.33|2621.93|2620.12|2617.72|0
1648651200000|2022-03-30 14:40:00|2624.09|2621.69|2622.6|2620.2|2624.33|2621.93|2621.61|2619.21|0
1648651500000|2022-03-30 14:45:00|2622.35|2619.95|2624.83|2622.43|2626.43|2624.03|2621.85|2619.45|0
1648651800000|2022-03-30 14:50:00|2625.08|2622.68|2622.1|2619.7|2627.31|2624.91|2621.85|2619.45|0
1648652100000|2022-03-30 14:55:00|2622.35|2619.95|2618.38|2615.98|2622.84|2620.44|2617.89|2615.49|0
1648652400000|2022-03-30 15:00:00|2618.13|2615.73|2618.38|2615.98|2620.36|2617.96|2617.14|2614.74|0
1648652700000|2022-03-30 15:05:00|2618.63|2616.23|2612.27|2609.87|2618.63|2616.23|2612.27|2609.87|0
1648653000000|2022-03-30 15:10:00|2612.02|2609.62|2612.02|2609.62|2612.76|2610.36|2606.82|2604.42|0
1648653300000|2022-03-30 15:15:00|2611.77|2609.37|2615.49|2613.09|2615.99|2613.59|2611.28|2608.88|0
1648653600000|2022-03-30 15:20:00|2615.24|2612.84|2614|2611.6|2616.23|2613.83|2613.01|2610.61|0
1648653900000|2022-03-30 15:25:00|2614.25|2611.85|2611.28|2608.88|2614.25|2611.85|2609.29|2606.89|0
1648654200000|2022-03-30 15:30:00|2612.02|2609.62|2614.5|2612.1|2614.75|2612.35|2610.28|2607.88|0
1648654500000|2022-03-30 15:35:00|2614.75|2612.35|2615.61|2613.21|2616.98|2614.58|2614.25|2611.85|0
1648654800000|2022-03-30 15:40:00|2615.98|2613.58|2615.36|2612.96|2616.48|2614.08|2613.75|2611.35|0
1648655100000|2022-03-30 15:45:00|2614.99|2612.59|2614.99|2612.59|2617.22|2614.82|2613.26|2610.86|0
1648655400000|2022-03-30 15:50:00|2615.24|2612.84|2614|2611.6|2615.49|2613.09|2613.01|2610.61|0
1648655700000|2022-03-30 15:55:00|2614.25|2611.85|2616.97|2614.57|2616.97|2614.57|2613.01|2610.61|0
1648656000000|2022-03-30 16:00:00|2616.23|2613.83|2618.96|2616.56|2621.19|2618.79|2616.23|2613.83|0
1648656300000|2022-03-30 16:05:00|2618.71|2616.31|2613.26|2610.86|2618.71|2616.31|2612.02|2609.62|0
1648656600000|2022-03-30 16:10:00|2613.5|2611.1|2613.87|2611.47|2614.49|2612.09|2611.27|2608.87|0
1648656900000|2022-03-30 16:15:00|2613.75|2611.35|2615.73|2613.33|2615.98|2613.58|2613.01|2610.61|0
1648657200000|2022-03-30 16:20:00|2616.23|2613.83|2614.49|2612.09|2616.72|2614.32|2613.5|2611.1|0
1648657500000|2022-03-30 16:25:00|2614.25|2611.85|2614.99|2612.59|2615.98|2613.58|2613.25|2610.85|0
1648657800000|2022-03-30 16:30:00|2615.24|2612.84|2616.23|2613.83|2616.23|2613.83|2613.75|2611.35|0
1648658100000|2022-03-30 16:35:00|2616.72|2614.32|2618.71|2616.31|2618.71|2616.31|2616.48|2614.08|0
1648658400000|2022-03-30 16:40:00|2619.2|2616.8|2620.69|2618.29|2621.18|2618.78|2617.71|2615.31|0
1648658700000|2022-03-30 16:45:00|2620.44|2618.04|2618.71|2616.31|2620.69|2618.29|2617.96|2615.56|0
1648659000000|2022-03-30 16:50:00|2618.46|2616.06|2618.7|2616.3|2618.95|2616.55|2617.47|2615.07|0
1648659300000|2022-03-30 16:55:00|2618.95|2616.55|2619.2|2616.8|2619.45|2617.05|2618.21|2615.81|0
1648659600000|2022-03-30 17:00:00|2619.45|2617.05|2616.72|2614.32|2619.45|2617.05|2616.23|2613.83|0
1648659900000|2022-03-30 17:05:00|2616.84|2614.44|2613.5|2611.1|2616.97|2614.57|2612.51|2610.11|0
1648660200000|2022-03-30 17:10:00|2613.62|2611.22|2616.1|2613.7|2616.1|2613.7|2612.26|2609.86|0
1648660500000|2022-03-30 17:15:00|2616.22|2613.82|2613.5|2611.1|2616.47|2614.07|2611.76|2609.36|0
1648660800000|2022-03-30 17:20:00|2613.25|2610.85|2611.27|2608.87|2613.25|2610.85|2609.78|2607.38|0
1648661100000|2022-03-30 17:25:00|2611.02|2608.62|2610.27|2607.87|2611.02|2608.62|2609.04|2606.64|0
1648661400000|2022-03-30 17:30:00|2609.78|2607.38|2609.53|2607.13|2612.01|2609.61|2609.04|2606.64|0
1648661700000|2022-03-30 17:35:00|2609.78|2607.38|2608.79|2606.39|2611.51|2609.11|2608.54|2606.14|0
1648662000000|2022-03-30 17:40:00|2608.54|2606.14|2608.29|2605.89|2609.53|2607.13|2607.05|2604.65|0
1648662300000|2022-03-30 17:45:00|2607.79|2605.39|2609.78|2607.38|2610.03|2607.63|2606.56|2604.16|0
1648662600000|2022-03-30 17:50:00|2610.03|2607.63|2610.14|2607.74|2611.02|2608.62|2608.79|2606.39|0
1648662900000|2022-03-30 17:55:00|2609.78|2607.38|2606.8|2604.4|2610.02|2607.62|2605.56|2603.16|0
1648663200000|2022-03-30 18:00:00|2606.55|2604.15|2611.37|2608.97|2613.1|2610.7|2606.06|2603.66|0
1648663500000|2022-03-30 18:05:00|2611.12|2608.72|2612.11|2609.71|2612.6|2610.2|2609.13|2606.73|0
1648663800000|2022-03-30 18:10:00|2612.36|2609.96|2611.36|2608.96|2612.6|2610.2|2610.37|2607.97|0
1648664100000|2022-03-30 18:15:00|2611.61|2609.21|2606.9|2604.5|2611.61|2609.21|2605.91|2603.51|0
1648664400000|2022-03-30 18:20:00|2607.15|2604.75|2606.9|2604.5|2607.4|2605|2605.41|2603.01|0
1648664700000|2022-03-30 18:25:00|2606.65|2604.25|2605.66|2603.26|2608.14|2605.74|2604.42|2602.02|0
1648665000000|2022-03-30 18:30:00|2605.17|2602.77|2607.27|2604.87|2608.64|2606.24|2604.67|2602.27|0
1648665300000|2022-03-30 18:35:00|2607.15|2604.75|2608.39|2605.99|2609.63|2607.23|2607.15|2604.75|0
1648665600000|2022-03-30 18:40:00|2608.14|2605.74|2603.18|2600.78|2608.39|2605.99|2602.19|2599.79|0
1648665900000|2022-03-30 18:45:00|2602.93|2600.53|2601.94|2599.54|2603.43|2601.03|2600.7|2598.3|0
1648666200000|2022-03-30 18:50:00|2601.69|2599.29|2600.95|2598.55|2603.18|2600.78|2599.96|2597.56|0
1648666500000|2022-03-30 18:55:00|2601.2|2598.8|2598.84|2596.44|2603.68|2601.28|2597.98|2595.58|0
1648666800000|2022-03-30 19:00:00|2598.47|2596.07|2597.23|2594.83|2599.71|2597.31|2596.98|2594.58|0
1648667100000|2022-03-30 19:05:00|2596.98|2594.58|2596.24|2593.84|2598.72|2596.32|2595.5|2593.1|0
1648667400000|2022-03-30 19:10:00|2595.74|2593.34|2596.87|2594.47|2597.37|2594.97|2593.4|2591|0
1648667700000|2022-03-30 19:15:00|2596.99|2594.59|2592.16|2589.76|2597.62|2595.22|2590.43|2588.03|0
1648668000000|2022-03-30 19:20:00|2591.17|2588.77|2586.22|2583.82|2591.42|2589.02|2584.98|2582.58|0
1648668300000|2022-03-30 19:25:00|2585.97|2583.57|2591.67|2589.27|2592.91|2590.51|2585.23|2582.83|0
1648668600000|2022-03-30 19:30:00|2591.91|2589.51|2594.64|2592.24|2596.62|2594.22|2589.93|2587.53|0
1648668900000|2022-03-30 19:35:00|2594.39|2591.99|2592.45|2590.05|2598.85|2596.45|2592.2|2589.8|0
1648669200000|2022-03-30 19:40:00|2592.7|2590.3|2592.94|2590.54|2596.17|2593.77|2588.98|2586.58|0
1648669500000|2022-03-30 19:45:00|2593.19|2590.79|2599.64|2597.24|2602.36|2599.96|2593.19|2590.79|0
1648669800000|2022-03-30 19:50:00|2598.89|2596.49|2592.2|2589.8|2598.89|2596.49|2590.96|2588.56|0
1648670100000|2022-03-30 19:55:00|2594.68|2592.28|2607.66|2605.26|2607.66|2605.26|2594.43|2592.03|0
1648670400000|2022-03-30 20:00:00|2607.04|2604.64|2610.51|2608.11|2610.51|2608.11|2606.3|2603.9|0
1648670700000|2022-03-30 20:05:00|2610.26|2607.86|2610.01|2607.61|2611.01|2608.61|2609.02|2606.62|0
1648671000000|2022-03-30 20:10:00|2609.77|2607.37|2610.68|2608.28|2611.18|2608.78|2609.45|2607.05|0
1648671300000|2022-03-30 20:15:00|2610.88|2608.08|2609.64|2606.84|2610.88|2608.08|2609.4|2606.6|0
1648671600000|2022-03-30 20:20:00|2610.14|2607.34|2610.64|2607.84|2610.88|2608.08|2610.14|2607.34|0
1648671900000|2022-03-30 20:25:00|2610.39|2607.59|2611.13|2608.33|2611.38|2608.58|2610.39|2607.59|0
1648672200000|2022-03-30 20:30:00|2611.38|2608.58|2611.38|2608.58|2611.87|2609.07|2611.38|2608.58|0
1648672500000|2022-03-30 20:35:00|2611.5|2608.7|2611.38|2608.58|2611.63|2608.83|2611.13|2608.33|0
1648672800000|2022-03-30 20:40:00|2611.5|2608.7|2613.11|2610.31|2613.11|2610.31|2611.5|2608.7|0
1648673100000|2022-03-30 20:45:00|2613.36|2610.56|2613.61|2610.81|2613.86|2611.06|2612.37|2609.57|0
1648673400000|2022-03-30 20:50:00|2613.73|2610.93|2612.86|2610.06|2613.73|2610.93|2612.62|2609.82|0
1648673700000|2022-03-30 20:55:00|2612.62|2609.82|2611.5|2608.7|2612.62|2609.82|2611.5|2608.7|0
1648674000000|2022-03-30 21:00:00|2611.71|2608.91|2611.48|2608.68|2611.94|2609.14|2611.3|2608.5|0
1648674300000|2022-03-30 21:05:00|2611.45|2608.65|2611.47|2608.67|2611.55|2608.75|2611.41|2608.61|0
1648674600000|2022-03-30 21:10:00|2611.41|2608.61|2611.3|2608.5|2611.51|2608.71|2611.3|2608.5|0
1648674900000|2022-03-30 21:15:00|2611.26|2608.46|2611.4|2608.6|2611.4|2608.6|2611.19|2608.39|0
1648675200000|2022-03-30 21:20:00|2611.3|2608.5|2611.51|2608.71|2611.9|2609.1|2611.3|2608.5|0
1648675500000|2022-03-30 21:25:00|2611.33|2608.53|2611.15|2608.35|2611.33|2608.53|2611.04|2608.24|0
1648675800000|2022-03-30 21:30:00|2611.19|2608.39|2611.01|2608.21|2611.19|2608.39|2610.97|2608.17|0
1648676100000|2022-03-30 21:35:00|2611.08|2608.28|2610.93|2608.13|2611.19|2608.39|2610.93|2608.13|0
1648676400000|2022-03-30 21:40:00|2611.12|2608.32|2611.22|2608.42|2611.25|2608.45|2611.08|2608.28|0
1648676700000|2022-03-30 21:45:00|2611.25|2608.45|2611.36|2608.56|2611.36|2608.56|2611.22|2608.42|0
1648677000000|2022-03-30 21:50:00|2611.51|2608.71|2611.07|2608.27|2611.55|2608.75|2610.86|2608.06|0
1648677300000|2022-03-30 21:55:00|2610.9|2608.1|2611.14|2608.34|2611.47|2608.67|2610.9|2608.1|0
1648677600000|2022-03-30 22:00:00|2611.29|2608.49|2610.38|2607.58|2611.62|2608.82|2609.88|2607.08|0
1648677900000|2022-03-30 22:05:00|2610.25|2607.45|2610.87|2608.07|2611.49|2608.69|2610.13|2607.33|0
1648678200000|2022-03-30 22:10:00|2611.12|2608.32|2611.12|2608.32|2611.12|2608.32|2610.13|2607.33|0
1648678500000|2022-03-30 22:15:00|2610.87|2608.07|2610.63|2607.83|2610.87|2608.07|2610.13|2607.33|0
1648678800000|2022-03-30 22:20:00|2610.99|2608.19|2611.87|2609.07|2611.87|2609.07|2610.63|2607.83|0
1648679100000|2022-03-30 22:25:00|2611.86|2609.06|2611.86|2609.06|2611.86|2609.06|2611.37|2608.57|0
1648679400000|2022-03-30 22:30:00|2611.74|2608.94|2610.87|2608.07|2611.74|2608.94|2610.63|2607.83|0
1648679700000|2022-03-30 22:35:00|2611.12|2608.32|2609.88|2607.08|2611.12|2608.32|2609.88|2607.08|0
1648680000000|2022-03-30 22:40:00|2610.13|2607.33|2611.12|2608.32|2611.86|2609.06|2610.13|2607.33|0
1648680300000|2022-03-30 22:45:00|2611.37|2608.57|2610.87|2608.07|2611.37|2608.57|2610.38|2607.58|0
1648680600000|2022-03-30 22:50:00|2610.62|2607.82|2610.62|2607.82|2610.87|2608.07|2610.38|2607.58|0
1648680900000|2022-03-30 22:55:00|2610.38|2607.58|2610.62|2607.82|2610.87|2608.07|2610.38|2607.58|0
1648681200000|2022-03-30 23:00:00|2610.87|2608.07|2610.62|2607.82|2611.37|2608.57|2610.62|2607.82|0
1648681500000|2022-03-30 23:05:00|2610.37|2607.57|2611.12|2608.32|2611.61|2608.81|2610.37|2607.57|0
1648681800000|2022-03-30 23:10:00|2610.87|2608.07|2610.62|2607.82|2611.37|2608.57|2610.37|2607.57|0
1648682100000|2022-03-30 23:15:00|2610.87|2608.07|2610.37|2607.57|2611.61|2608.81|2610.37|2607.57|0
1648682400000|2022-03-30 23:20:00|2610.62|2607.82|2610.37|2607.57|2610.87|2608.07|2610.37|2607.57|0
1648682700000|2022-03-30 23:25:00|2610.62|2607.82|2610.12|2607.32|2610.62|2607.82|2610.12|2607.32|0
1648683000000|2022-03-30 23:30:00|2609.88|2607.08|2608.88|2606.08|2609.88|2607.08|2608.88|2606.08|0
1648683300000|2022-03-30 23:35:00|2608.76|2605.96|2608.64|2605.84|2608.88|2606.08|2608.39|2605.59|0
1648683600000|2022-03-30 23:40:00|2608.88|2606.08|2608.88|2606.08|2609.13|2606.33|2608.39|2605.59|0
1648683900000|2022-03-30 23:45:00|2608.64|2605.84|2608.39|2605.59|2608.64|2605.84|2607.89|2605.09|0
1648684200000|2022-03-30 23:50:00|2608.64|2605.84|2608.88|2606.08|2609.13|2606.33|2608.14|2605.34|0
1648684500000|2022-03-30 23:55:00|2608.75|2605.95|2608.63|2605.83|2608.88|2606.08|2608.39|2605.59|0
1648684800000|2022-03-31 00:00:00|2608.88|2606.08|2608.14|2605.34|2609.13|2606.33|2608.14|2605.34|0
1648685100000|2022-03-31 00:05:00|2608.39|2605.59|2608.88|2606.08|2608.88|2606.08|2608.14|2605.34|0
1648685400000|2022-03-31 00:10:00|2608.63|2605.83|2613.84|2611.04|2615.82|2613.02|2608.14|2605.34|0
1648685700000|2022-03-31 00:15:00|2614.09|2611.29|2613.34|2610.54|2614.58|2611.78|2611.36|2608.56|0
1648686000000|2022-03-31 00:20:00|2613.46|2610.66|2613.09|2610.29|2615.33|2612.53|2612.85|2610.05|0
1648686300000|2022-03-31 00:25:00|2612.85|2610.05|2614.33|2611.53|2614.58|2611.78|2612.6|2609.8|0
1648686600000|2022-03-31 00:30:00|2614.09|2611.29|2617.06|2614.26|2618.55|2615.75|2614.09|2611.29|0
1648686900000|2022-03-31 00:35:00|2617.31|2614.51|2619.29|2616.49|2619.29|2616.49|2616.32|2613.52|0
1648687200000|2022-03-31 00:40:00|2619.54|2616.74|2622.27|2619.47|2624|2621.2|2619.04|2616.24|0
1648687500000|2022-03-31 00:45:00|2622.51|2619.71|2621.52|2618.72|2622.51|2619.71|2620.53|2617.73|0
1648687800000|2022-03-31 00:50:00|2621.27|2618.47|2622.26|2619.46|2622.76|2619.96|2621.14|2618.34|0
1648688100000|2022-03-31 00:55:00|2622.14|2619.34|2622.44|2619.64|2622.76|2619.96|2621.7|2618.9|0
1648688400000|2022-03-31 01:00:00|2622.31|2619.51|2621.94|2619.14|2623.18|2620.38|2621.94|2619.14|0
1648688700000|2022-03-31 01:05:00|2622.19|2619.39|2620.7|2617.9|2622.19|2619.39|2620.21|2617.41|0
1648689000000|2022-03-31 01:10:00|2620.82|2618.02|2620.46|2617.66|2620.95|2618.15|2619.46|2616.66|0
1648689300000|2022-03-31 01:15:00|2620.7|2617.9|2620.46|2617.66|2620.95|2618.15|2619.96|2617.16|0
1648689600000|2022-03-31 01:20:00|2620.21|2617.41|2619.71|2616.91|2620.7|2617.9|2619.71|2616.91|0
1648689900000|2022-03-31 01:25:00|2619.96|2617.16|2620.95|2618.15|2621.2|2618.4|2619.71|2616.91|0
1648690200000|2022-03-31 01:30:00|2620.7|2617.9|2621.94|2619.14|2622.19|2619.39|2619.96|2617.16|0
1648690500000|2022-03-31 01:35:00|2622.19|2619.39|2619.96|2617.16|2622.19|2619.39|2619.71|2616.91|0
1648690800000|2022-03-31 01:40:00|2619.71|2616.91|2619.71|2616.91|2620.45|2617.65|2619.21|2616.41|0
1648691100000|2022-03-31 01:45:00|2619.96|2617.16|2619.83|2617.03|2620.7|2617.9|2619.21|2616.41|0
1648691400000|2022-03-31 01:50:00|2619.96|2617.16|2619.96|2617.16|2620.95|2618.15|2619.71|2616.91|0
1648691700000|2022-03-31 01:55:00|2619.71|2616.91|2619.96|2617.16|2619.96|2617.16|2619.46|2616.66|0
1648692000000|2022-03-31 02:00:00|2619.71|2616.91|2618.22|2615.42|2619.96|2617.16|2617.97|2615.17|0
1648692300000|2022-03-31 02:05:00|2618.59|2615.79|2618.96|2616.16|2619.46|2616.66|2617.97|2615.17|0
1648692600000|2022-03-31 02:10:00|2619.21|2616.41|2619.71|2616.91|2619.71|2616.91|2618.72|2615.92|0
1648692900000|2022-03-31 02:15:00|2619.96|2617.16|2619.71|2616.91|2619.96|2617.16|2619.46|2616.66|0
1648693200000|2022-03-31 02:20:00|2619.96|2617.16|2619.46|2616.66|2620.2|2617.4|2619.46|2616.66|0
1648693500000|2022-03-31 02:25:00|2619.71|2616.91|2619.46|2616.66|2619.95|2617.15|2618.96|2616.16|0
1648693800000|2022-03-31 02:30:00|2619.71|2616.91|2620.2|2617.4|2620.2|2617.4|2619.21|2616.41|0
1648694100000|2022-03-31 02:35:00|2620.45|2617.65|2621.44|2618.64|2621.94|2619.14|2620.45|2617.65|0
1648694400000|2022-03-31 02:40:00|2621.56|2618.76|2620.45|2617.65|2621.69|2618.89|2619.95|2617.15|0
1648694700000|2022-03-31 02:45:00|2619.95|2617.15|2620.2|2617.4|2620.45|2617.65|2619.7|2616.9|0
1648695000000|2022-03-31 02:50:00|2620.32|2617.52|2619.95|2617.15|2620.32|2617.52|2619.58|2616.78|0
1648695300000|2022-03-31 02:55:00|2619.82|2617.02|2619.7|2616.9|2620.45|2617.65|2619.46|2616.66|0
1648695600000|2022-03-31 03:00:00|2620.2|2617.4|2619.95|2617.15|2620.2|2617.4|2619.46|2616.66|0
1648695900000|2022-03-31 03:05:00|2619.82|2617.02|2618.96|2616.16|2620.2|2617.4|2618.96|2616.16|0
1648696200000|2022-03-31 03:10:00|2618.46|2615.66|2618.22|2615.42|2618.71|2615.91|2617.22|2614.42|0
1648696500000|2022-03-31 03:15:00|2618.46|2615.66|2618.46|2615.66|2618.96|2616.16|2618.22|2615.42|0
1648696800000|2022-03-31 03:20:00|2618.21|2615.41|2618.71|2615.91|2618.96|2616.16|2617.97|2615.17|0
1648697100000|2022-03-31 03:25:00|2618.96|2616.16|2619.21|2616.41|2619.21|2616.41|2618.71|2615.91|0
1648697400000|2022-03-31 03:30:00|2618.96|2616.16|2617.22|2614.42|2618.96|2616.16|2617.22|2614.42|0
1648697700000|2022-03-31 03:35:00|2616.97|2614.17|2616.48|2613.68|2617.22|2614.42|2615.24|2612.44|0
1648698000000|2022-03-31 03:40:00|2616.23|2613.43|2616.1|2613.3|2616.23|2613.43|2615.49|2612.69|0
1648698300000|2022-03-31 03:45:00|2616.23|2613.43|2615.98|2613.18|2616.48|2613.68|2615.98|2613.18|0
1648698600000|2022-03-31 03:50:00|2616.23|2613.43|2615.98|2613.18|2616.23|2613.43|2615.85|2613.05|0
1648698900000|2022-03-31 03:55:00|2616.23|2613.43|2615.48|2612.68|2616.48|2613.68|2615.24|2612.44|0
1648699200000|2022-03-31 04:00:00|2615.73|2612.93|2616.37|2613.57|2616.87|2614.07|2615.48|2612.68|0
1648699500000|2022-03-31 04:05:00|2616.49|2613.69|2616.12|2613.32|2616.87|2614.07|2616.12|2613.32|0
1648699800000|2022-03-31 04:10:00|2616.24|2613.44|2615.87|2613.07|2616.37|2613.57|2615.87|2613.07|0
1648700100000|2022-03-31 04:15:00|2615.75|2612.95|2616.62|2613.82|2616.62|2613.82|2615.63|2612.83|0
1648700400000|2022-03-31 04:20:00|2616.37|2613.57|2616.12|2613.32|2617.11|2614.31|2615.87|2613.07|0
1648700700000|2022-03-31 04:25:00|2615.87|2613.07|2614.88|2612.08|2615.99|2613.19|2614.88|2612.08|0
1648701000000|2022-03-31 04:30:00|2614.75|2611.95|2615.87|2613.07|2616.62|2613.82|2614.75|2611.95|0
1648701300000|2022-03-31 04:35:00|2615.63|2612.83|2616.12|2613.32|2616.37|2613.57|2615.63|2612.83|0
1648701600000|2022-03-31 04:40:00|2615.99|2613.19|2616.37|2613.57|2616.62|2613.82|2615.99|2613.19|0
1648701900000|2022-03-31 04:45:00|2616.12|2613.32|2616.37|2613.57|2617.11|2614.31|2616.12|2613.32|0
1648702200000|2022-03-31 04:50:00|2616.62|2613.82|2616.12|2613.32|2616.62|2613.82|2616.12|2613.32|0
1648702500000|2022-03-31 04:55:00|2616.24|2613.44|2616.37|2613.57|2616.61|2613.81|2615.99|2613.19|0
1648702800000|2022-03-31 05:00:00|2616.61|2613.81|2615.37|2612.57|2616.86|2614.06|2614.88|2612.08|0
1648703100000|2022-03-31 05:05:00|2615.13|2612.33|2613.64|2610.84|2615.87|2613.07|2613.14|2610.34|0
1648703400000|2022-03-31 05:10:00|2613.76|2610.96|2614.63|2611.83|2616.12|2613.32|2613.76|2610.96|0
1648703700000|2022-03-31 05:15:00|2614.88|2612.08|2613.89|2611.09|2615.13|2612.33|2613.39|2610.59|0
1648704000000|2022-03-31 05:20:00|2614.13|2611.33|2614.38|2611.58|2614.88|2612.08|2613.89|2611.09|0
1648704300000|2022-03-31 05:25:00|2614.13|2611.33|2613.39|2610.59|2614.25|2611.45|2612.89|2610.09|0
1648704600000|2022-03-31 05:30:00|2613.64|2610.84|2612.65|2609.85|2614.13|2611.33|2612.4|2609.6|0
1648704900000|2022-03-31 05:35:00|2612.89|2610.09|2611.65|2608.85|2613.88|2611.08|2611.65|2608.85|0
1648705200000|2022-03-31 05:40:00|2611.9|2609.1|2612.15|2609.35|2612.65|2609.85|2611.16|2608.36|0
1648705500000|2022-03-31 05:45:00|2611.9|2609.1|2611.9|2609.1|2612.89|2610.09|2611.65|2608.85|0
1648705800000|2022-03-31 05:50:00|2612.15|2609.35|2613.88|2611.08|2615.12|2612.32|2611.9|2609.1|0
1648706100000|2022-03-31 05:55:00|2614|2611.2|2614.87|2612.07|2615.24|2612.44|2613.88|2611.08|0
1648706400000|2022-03-31 06:00:00|2614.38|2611.58|2612.15|2609.35|2616.61|2613.81|2611.9|2609.1|0
1648706700000|2022-03-31 06:05:00|2612.4|2609.6|2613.88|2611.08|2614.13|2611.33|2611.9|2609.1|0
1648707000000|2022-03-31 06:10:00|2614.13|2611.33|2613.22|2610.42|2614.38|2611.58|2611.98|2609.18|0
1648707300000|2022-03-31 06:15:00|2613.09|2610.29|2612.44|2609.64|2613.22|2610.42|2610.95|2608.15|0
1648707600000|2022-03-31 06:20:00|2612.19|2609.39|2614.17|2611.37|2614.17|2611.37|2611.94|2609.14|0
1648707900000|2022-03-31 06:25:00|2614.04|2611.24|2613.8|2611|2614.17|2611.37|2612.56|2609.76|0
1648708200000|2022-03-31 06:30:00|2613.68|2610.88|2611.69|2608.89|2614.17|2611.37|2611.69|2608.89|0
1648708500000|2022-03-31 06:35:00|2612.19|2609.39|2611.45|2608.65|2612.56|2609.76|2610.45|2607.65|0
1648708800000|2022-03-31 06:40:00|2611.2|2608.4|2612.68|2609.88|2613.3|2610.5|2611.2|2608.4|0
1648709100000|2022-03-31 06:45:00|2612.93|2610.13|2613.18|2610.38|2613.92|2611.12|2612.31|2609.51|0
1648709400000|2022-03-31 06:50:00|2612.93|2610.13|2614.67|2611.87|2615.16|2612.36|2612.56|2609.76|0
1648709700000|2022-03-31 06:55:00|2614.17|2611.37|2615.28|2612.48|2615.41|2612.61|2613.55|2610.75|0
1648710000000|2022-03-31 07:00:00|2615.66|2612.86|2617.39|2614.59|2618.88|2616.08|2615.66|2612.86|0
1648710300000|2022-03-31 07:05:00|2617.19|2614.79|2614.46|2612.06|2617.44|2615.04|2614.22|2611.82|0
1648710600000|2022-03-31 07:10:00|2614.58|2612.18|2618.18|2615.78|2620.66|2618.26|2614.46|2612.06|0
1648710900000|2022-03-31 07:15:00|2618.43|2616.03|2620.88|2618.48|2622.37|2619.97|2618.43|2616.03|0
1648711200000|2022-03-31 07:20:00|2620.63|2618.23|2620.75|2618.35|2621.87|2619.47|2619.64|2617.24|0
1648711500000|2022-03-31 07:25:00|2620.63|2618.23|2619.15|2616.75|2621.87|2619.47|2619.02|2616.62|0
1648711800000|2022-03-31 07:30:00|2618.9|2616.5|2620.38|2617.98|2622.12|2619.72|2617.91|2615.51|0
1648712100000|2022-03-31 07:35:00|2620.14|2617.74|2621.38|2618.98|2622.12|2619.72|2620.14|2617.74|0
1648712400000|2022-03-31 07:40:00|2621.49|2619.09|2619.02|2616.62|2621.62|2619.22|2618.4|2616|0
1648712700000|2022-03-31 07:45:00|2618.9|2616.5|2618.4|2616|2619.14|2616.74|2617.41|2615.01|0
1648713000000|2022-03-31 07:50:00|2618.15|2615.75|2616.91|2614.51|2618.4|2616|2616.91|2614.51|0
1648713300000|2022-03-31 07:55:00|2617.16|2614.76|2616.68|2614.28|2618.02|2615.62|2615.55|2613.15|0
1648713600000|2022-03-31 08:00:00|2616.43|2614.03|2615.19|2612.79|2616.43|2614.03|2613.95|2611.55|0
1648713900000|2022-03-31 08:05:00|2615.31|2612.91|2613.21|2610.81|2616.18|2613.78|2612.22|2609.82|0
1648714200000|2022-03-31 08:10:00|2613.33|2610.93|2612.46|2610.06|2613.46|2611.06|2611.97|2609.57|0
1648714500000|2022-03-31 08:15:00|2612.22|2609.82|2612.96|2610.56|2613.45|2611.05|2610.48|2608.08|0
1648714800000|2022-03-31 08:20:00|2612.71|2610.31|2611.73|2609.33|2613.95|2611.55|2611.73|2609.33|0
1648715100000|2022-03-31 08:25:00|2611.48|2609.08|2612.97|2610.57|2612.97|2610.57|2611.24|2608.84|0
1648715400000|2022-03-31 08:30:00|2612.84|2610.44|2612.23|2609.83|2612.97|2610.57|2610.99|2608.59|0
1648715700000|2022-03-31 08:35:00|2612.1|2609.7|2610.49|2608.09|2612.72|2610.32|2610.24|2607.84|0
1648716000000|2022-03-31 08:40:00|2610.24|2607.84|2610.99|2608.59|2611.24|2608.84|2610.24|2607.84|0
1648716300000|2022-03-31 08:45:00|2610.74|2608.34|2610.74|2608.34|2610.99|2608.59|2610.24|2607.84|0
1648716600000|2022-03-31 08:50:00|2610.99|2608.59|2612.72|2610.32|2612.97|2610.57|2610.49|2608.09|0
1648716900000|2022-03-31 08:55:00|2612.97|2610.57|2613.46|2611.06|2614.95|2612.55|2612.72|2610.32|0
1648717200000|2022-03-31 09:00:00|2612.97|2610.57|2611.1|2608.7|2614.08|2611.68|2610.99|2608.59|0
1648717500000|2022-03-31 09:05:00|2611.23|2608.83|2610.74|2608.34|2611.73|2609.33|2610.24|2607.84|0
1648717800000|2022-03-31 09:10:00|2610.99|2608.59|2611.23|2608.83|2611.35|2608.95|2610.49|2608.09|0
1648718100000|2022-03-31 09:15:00|2610.98|2608.58|2613.71|2611.31|2613.71|2611.31|2610.98|2608.58|0
1648718400000|2022-03-31 09:20:00|2613.46|2611.06|2613.33|2610.93|2613.71|2611.31|2612.72|2610.32|0
1648718700000|2022-03-31 09:25:00|2613.46|2611.06|2612.72|2610.32|2613.46|2611.06|2611.73|2609.33|0
1648719000000|2022-03-31 09:30:00|2612.59|2610.19|2612.72|2610.32|2612.97|2610.57|2611.73|2609.33|0
1648719300000|2022-03-31 09:35:00|2612.47|2610.07|2611.97|2609.57|2612.84|2610.44|2611.48|2609.08|0
1648719600000|2022-03-31 09:40:00|2611.73|2609.33|2613.71|2611.31|2614.2|2611.8|2611.73|2609.33|0
1648719900000|2022-03-31 09:45:00|2613.83|2611.43|2612.47|2610.07|2613.96|2611.56|2612.22|2609.82|0
1648720200000|2022-03-31 09:50:00|2612.96|2610.56|2611.97|2609.57|2612.96|2610.56|2611.48|2609.08|0
1648720500000|2022-03-31 09:55:00|2612.47|2610.07|2611.48|2609.08|2613.21|2610.81|2611.48|2609.08|0
1648720800000|2022-03-31 10:00:00|2611.72|2609.32|2611.48|2609.08|2612.72|2610.32|2610.49|2608.09|0
1648721100000|2022-03-31 10:05:00|2611.23|2608.83|2611.72|2609.32|2612.47|2610.07|2610.98|2608.58|0
1648721400000|2022-03-31 10:10:00|2611.84|2609.44|2610.6|2608.2|2611.97|2609.57|2610.48|2608.08|0
1648721700000|2022-03-31 10:15:00|2610.98|2608.58|2609.49|2607.09|2612.47|2610.07|2609.49|2607.09|0
1648722000000|2022-03-31 10:20:00|2609.24|2606.84|2611.23|2608.83|2611.47|2609.07|2608.25|2605.85|0
1648722300000|2022-03-31 10:25:00|2611.47|2609.07|2611.59|2609.19|2612.08|2609.68|2610.35|2607.95|0
1648722600000|2022-03-31 10:30:00|2611.83|2609.43|2610.47|2608.07|2611.95|2609.55|2610.35|2607.95|0
1648722900000|2022-03-31 10:35:00|2610.59|2608.19|2609.72|2607.32|2613.32|2610.92|2608.86|2606.46|0
1648723200000|2022-03-31 10:40:00|2609.6|2607.2|2610.84|2608.44|2611.83|2609.43|2608.98|2606.58|0
1648723500000|2022-03-31 10:45:00|2611.09|2608.69|2610.1|2607.7|2611.83|2609.43|2609.85|2607.45|0
1648723800000|2022-03-31 10:50:00|2609.85|2607.45|2610.59|2608.19|2610.71|2608.31|2609.85|2607.45|0
1648724100000|2022-03-31 10:55:00|2610.35|2607.95|2607.62|2605.22|2610.35|2607.95|2607.37|2604.97|0
1648724400000|2022-03-31 11:00:00|2607.87|2605.47|2608.36|2605.96|2609.11|2606.71|2607.62|2605.22|0
1648724700000|2022-03-31 11:05:00|2608.61|2606.21|2607.62|2605.22|2608.61|2606.21|2606.13|2603.73|0
1648725000000|2022-03-31 11:10:00|2607.37|2604.97|2604.64|2602.24|2607.37|2604.97|2604.39|2601.99|0
1648725300000|2022-03-31 11:15:00|2604.89|2602.49|2604.16|2601.76|2605.65|2603.25|2603.91|2601.51|0
1648725600000|2022-03-31 11:20:00|2603.91|2601.51|2602.92|2600.52|2604.66|2602.26|2602.67|2600.27|0
1648725900000|2022-03-31 11:25:00|2602.67|2600.27|2600.44|2598.04|2603.17|2600.77|2600.44|2598.04|0
1648726200000|2022-03-31 11:30:00|2600.69|2598.29|2601.93|2599.53|2602.92|2600.52|2600.44|2598.04|0
1648726500000|2022-03-31 11:35:00|2601.43|2599.03|2603.66|2601.26|2604.28|2601.88|2601.43|2599.03|0
1648726800000|2022-03-31 11:40:00|2603.91|2601.51|2605.64|2603.24|2605.89|2603.49|2602.79|2600.39|0
1648727100000|2022-03-31 11:45:00|2606.01|2603.61|2607.25|2604.85|2607.38|2604.98|2605.64|2603.24|0
1648727400000|2022-03-31 11:50:00|2607.13|2604.73|2605.64|2603.24|2607.13|2604.73|2605.64|2603.24|0
1648727700000|2022-03-31 11:55:00|2605.89|2603.49|2607.63|2605.23|2608.37|2605.97|2605.64|2603.24|0
1648728000000|2022-03-31 12:00:00|2607.87|2605.47|2607.38|2604.98|2608.37|2605.97|2606.63|2604.23|0
1648728300000|2022-03-31 12:05:00|2607.63|2605.23|2608.87|2606.47|2609.86|2607.46|2607.25|2604.85|0
1648728600000|2022-03-31 12:10:00|2609.11|2606.71|2608.62|2606.22|2609.11|2606.71|2608.37|2605.97|0
1648728900000|2022-03-31 12:15:00|2608.86|2606.46|2607.38|2604.98|2608.86|2606.46|2607.13|2604.73|0
1648729200000|2022-03-31 12:20:00|2607.62|2605.22|2607.87|2605.47|2608.12|2605.72|2606.39|2603.99|0
1648729500000|2022-03-31 12:25:00|2608.12|2605.72|2608.37|2605.97|2608.86|2606.46|2607.62|2605.22|0
1648729800000|2022-03-31 12:30:00|2607.62|2605.22|2607.13|2604.73|2612.33|2609.93|2606.63|2604.23|0
1648730100000|2022-03-31 12:35:00|2607.62|2605.22|2605.76|2603.36|2608.12|2605.72|2604.15|2601.75|0
1648730400000|2022-03-31 12:40:00|2605.89|2603.49|2605.39|2602.99|2605.89|2603.49|2604.65|2602.25|0
1648730700000|2022-03-31 12:45:00|2605.64|2603.24|2604.9|2602.5|2605.64|2603.24|2603.66|2601.26|0
1648731000000|2022-03-31 12:50:00|2604.65|2602.25|2604.4|2602|2605.64|2603.24|2604.15|2601.75|0
1648731300000|2022-03-31 12:55:00|2604.02|2601.62|2606.63|2604.23|2607.62|2605.22|2604.02|2601.62|0
1648731600000|2022-03-31 13:00:00|2606.88|2604.48|2608.12|2605.72|2608.37|2605.97|2605.64|2603.24|0
1648731900000|2022-03-31 13:05:00|2607.87|2605.47|2606.13|2603.73|2609.6|2607.2|2605.89|2603.49|0
1648732200000|2022-03-31 13:10:00|2606.38|2603.98|2604.15|2601.75|2606.5|2604.1|2600.93|2598.53|0
1648732500000|2022-03-31 13:15:00|2604.65|2602.25|2602.66|2600.26|2605.14|2602.74|2600.43|2598.03|0
1648732800000|2022-03-31 13:20:00|2602.17|2599.77|2604.15|2601.75|2604.15|2601.75|2600.93|2598.53|0
1648733100000|2022-03-31 13:25:00|2604.4|2602|2598.94|2596.54|2604.64|2602.24|2598.94|2596.54|0
1648733400000|2022-03-31 13:30:00|2600.43|2598.03|2597.95|2595.55|2601.17|2598.77|2597.46|2595.06|0
1648733700000|2022-03-31 13:35:00|2597.21|2594.81|2597.46|2595.06|2597.46|2595.06|2591.51|2589.11|0
1648734000000|2022-03-31 13:40:00|2595.97|2593.57|2594.6|2592.2|2598.2|2595.8|2593.24|2590.84|0
1648734300000|2022-03-31 13:45:00|2594.73|2592.33|2596.43|2594.03|2597.67|2595.27|2591.48|2589.08|0
1648734600000|2022-03-31 13:50:00|2595.81|2593.41|2595.44|2593.04|2600.4|2598|2592.71|2590.31|0
1648734900000|2022-03-31 13:55:00|2595.19|2592.79|2598.17|2595.77|2599.65|2597.25|2593.21|2590.81|0
1648735200000|2022-03-31 14:00:00|2598.29|2595.89|2587.01|2584.61|2598.29|2595.89|2585.53|2583.13|0
1648735500000|2022-03-31 14:05:00|2587.51|2585.11|2588.5|2586.1|2591.72|2589.32|2587.26|2584.86|0
1648735800000|2022-03-31 14:10:00|2589|2586.6|2591.47|2589.07|2591.97|2589.57|2586.27|2583.87|0
1648736100000|2022-03-31 14:15:00|2591.72|2589.32|2591.47|2589.07|2593.95|2591.55|2588.75|2586.35|0
1648736400000|2022-03-31 14:20:00|2591.1|2588.7|2587.75|2585.35|2593.46|2591.06|2587.01|2584.61|0
1648736700000|2022-03-31 14:25:00|2587.51|2585.11|2590.98|2588.58|2592.09|2589.69|2585.28|2582.88|0
1648737000000|2022-03-31 14:30:00|2591.22|2588.82|2597.17|2594.77|2597.92|2595.52|2589.74|2587.34|0
1648737300000|2022-03-31 14:35:00|2597.67|2595.27|2594.93|2592.53|2599.65|2597.25|2594.43|2592.03|0
1648737600000|2022-03-31 14:40:00|2594.8|2592.4|2596.66|2594.26|2597.41|2595.01|2592.7|2590.3|0
1648737900000|2022-03-31 14:45:00|2596.17|2593.77|2602.61|2600.21|2604.1|2601.7|2595.67|2593.27|0
1648738200000|2022-03-31 14:50:00|2602.36|2599.96|2598.89|2596.49|2603.11|2600.71|2598.4|2596|0
1648738500000|2022-03-31 14:55:00|2599.39|2596.99|2604.52|2602.12|2606.75|2604.35|2599.39|2596.99|0
1648738800000|2022-03-31 15:00:00|2604.03|2601.63|2601.55|2599.15|2605.26|2602.86|2598.57|2596.17|0
1648739100000|2022-03-31 15:05:00|2601.3|2598.9|2600.8|2598.4|2603.03|2600.63|2598.07|2595.67|0
1648739400000|2022-03-31 15:10:00|2600.42|2598.02|2600.06|2597.66|2602.29|2599.89|2598.07|2595.67|0
1648739700000|2022-03-31 15:15:00|2600.8|2598.4|2598.57|2596.17|2601.05|2598.65|2597.08|2594.68|0
1648740000000|2022-03-31 15:20:00|2598.32|2595.92|2598.32|2595.92|2601.3|2598.9|2597.08|2594.68|0
1648740300000|2022-03-31 15:25:00|2598.07|2595.67|2596.34|2593.94|2598.07|2595.67|2595.1|2592.7|0
1648740600000|2022-03-31 15:30:00|2595.59|2593.19|2593.73|2591.33|2596.83|2594.43|2592.87|2590.47|0
1648740900000|2022-03-31 15:35:00|2593.86|2591.46|2595.1|2592.7|2597.08|2594.68|2592.37|2589.97|0
1648741200000|2022-03-31 15:40:00|2595.59|2593.19|2598.07|2595.67|2601.05|2598.65|2595.35|2592.95|0
1648741500000|2022-03-31 15:45:00|2597.82|2595.42|2596.58|2594.18|2597.82|2595.42|2595.59|2593.19|0
1648741800000|2022-03-31 15:50:00|2596.34|2593.94|2595.34|2592.94|2597.45|2595.05|2594.11|2591.71|0
1648742100000|2022-03-31 15:55:00|2595.59|2593.19|2598.57|2596.17|2598.57|2596.17|2595.1|2592.7|0
1648742400000|2022-03-31 16:00:00|2598.32|2595.92|2594.6|2592.2|2600.3|2597.9|2594.35|2591.95|0
1648742700000|2022-03-31 16:05:00|2594.35|2591.95|2595.1|2592.7|2596.09|2593.69|2593.61|2591.21|0
1648743000000|2022-03-31 16:10:00|2594.85|2592.45|2591.87|2589.47|2595.1|2592.7|2591.87|2589.47|0
1648743300000|2022-03-31 16:15:00|2591.62|2589.22|2592.62|2590.22|2594.35|2591.95|2591.13|2588.73|0
1648743600000|2022-03-31 16:20:00|2592.12|2589.72|2588.65|2586.25|2592.12|2589.72|2588.65|2586.25|0
1648743900000|2022-03-31 16:25:00|2588.4|2586|2588.9|2586.5|2589.14|2586.74|2586.67|2584.27|0
1648744200000|2022-03-31 16:30:00|2589.26|2586.86|2586.42|2584.02|2590.88|2588.48|2586.17|2583.77|0
1648744500000|2022-03-31 16:35:00|2586.67|2584.27|2589.14|2586.74|2590.14|2587.74|2585.92|2583.52|0
1648744800000|2022-03-31 16:40:00|2588.9|2586.5|2591.13|2588.73|2591.62|2589.22|2588.65|2586.25|0
1648745100000|2022-03-31 16:45:00|2591.62|2589.22|2590.63|2588.23|2592.37|2589.97|2588.9|2586.5|0
1648745400000|2022-03-31 16:50:00|2590.88|2588.48|2587.66|2585.26|2590.88|2588.48|2586.91|2584.51|0
1648745700000|2022-03-31 16:55:00|2587.41|2585.01|2585.92|2583.52|2588.65|2586.25|2585.42|2583.02|0
1648746000000|2022-03-31 17:00:00|2586.17|2583.77|2587.03|2584.63|2588.65|2586.25|2585.18|2582.78|0
1648746300000|2022-03-31 17:05:00|2586.91|2584.51|2585.18|2582.78|2588.4|2586|2584.93|2582.53|0
1648746600000|2022-03-31 17:10:00|2585.29|2582.89|2583.94|2581.54|2586.41|2584.01|2583.19|2580.79|0
1648746900000|2022-03-31 17:15:00|2583.69|2581.29|2587.16|2584.76|2587.41|2585.01|2582.2|2579.8|0
1648747200000|2022-03-31 17:20:00|2586.41|2584.01|2584.68|2582.28|2586.41|2584.01|2583.69|2581.29|0
1648747500000|2022-03-31 17:25:00|2584.18|2581.78|2588.89|2586.49|2589.39|2586.99|2583.69|2581.29|0
1648747800000|2022-03-31 17:30:00|2588.64|2586.24|2588.64|2586.24|2590.63|2588.23|2587.4|2585|0
1648748100000|2022-03-31 17:35:00|2588.15|2585.75|2586.66|2584.26|2588.15|2585.75|2585.67|2583.27|0
1648748400000|2022-03-31 17:40:00|2586.91|2584.51|2588.64|2586.24|2589.63|2587.23|2586.41|2584.01|0
1648748700000|2022-03-31 17:45:00|2588.89|2586.49|2589.88|2587.48|2590.13|2587.73|2587.9|2585.5|0
1648749000000|2022-03-31 17:50:00|2590.38|2587.98|2591.62|2589.22|2594.1|2591.7|2590.38|2587.98|0
1648749300000|2022-03-31 17:55:00|2591.37|2588.97|2588.64|2586.24|2592.36|2589.96|2588.64|2586.24|0
1648749600000|2022-03-31 18:00:00|2589.14|2586.74|2583.44|2581.04|2589.14|2586.74|2583.19|2580.79|0
1648749900000|2022-03-31 18:05:00|2583.68|2581.28|2582.44|2580.04|2584.68|2582.28|2581.21|2578.81|0
1648750200000|2022-03-31 18:10:00|2581.95|2579.55|2580.96|2578.56|2583.44|2581.04|2580.46|2578.06|0
1648750500000|2022-03-31 18:15:00|2580.71|2578.31|2579.97|2577.57|2581.45|2579.05|2578.73|2576.33|0
1648750800000|2022-03-31 18:20:00|2579.72|2577.32|2582.29|2579.89|2582.78|2580.38|2579.22|2576.82|0
1648751100000|2022-03-31 18:25:00|2582.04|2579.64|2582.78|2580.38|2583.53|2581.13|2578.82|2576.42|0
1648751400000|2022-03-31 18:30:00|2583.28|2580.88|2580.3|2577.9|2583.28|2580.88|2579.56|2577.16|0
1648751700000|2022-03-31 18:35:00|2580.06|2577.66|2582.65|2580.25|2584.27|2581.87|2578.82|2576.42|0
1648752000000|2022-03-31 18:40:00|2582.04|2579.64|2579.81|2577.41|2583.28|2580.88|2578.07|2575.67|0
1648752300000|2022-03-31 18:45:00|2580.05|2577.65|2580.05|2577.65|2582.04|2579.64|2578.07|2575.67|0
1648752600000|2022-03-31 18:50:00|2579.56|2577.16|2580.55|2578.15|2582.04|2579.64|2579.31|2576.91|0
1648752900000|2022-03-31 18:55:00|2579.81|2577.41|2585.01|2582.61|2585.01|2582.61|2579.81|2577.41|0
1648753200000|2022-03-31 19:00:00|2585.51|2583.11|2588.97|2586.57|2592.94|2590.54|2585.51|2583.11|0
1648753500000|2022-03-31 19:05:00|2588.73|2586.33|2589.97|2587.57|2591.45|2589.05|2587.24|2584.84|0
1648753800000|2022-03-31 19:10:00|2589.72|2587.32|2585.26|2582.86|2589.84|2587.44|2584.51|2582.11|0
1648754100000|2022-03-31 19:15:00|2585.01|2582.61|2581.79|2579.39|2585.5|2583.1|2581.04|2578.64|0
1648754400000|2022-03-31 19:20:00|2581.54|2579.14|2575.59|2573.19|2581.54|2579.14|2575.09|2572.69|0
1648754700000|2022-03-31 19:25:00|2575.84|2573.44|2575.09|2572.69|2577.08|2574.68|2572.62|2570.22|0
1648755000000|2022-03-31 19:30:00|2574.85|2572.45|2568.16|2565.76|2576.33|2573.93|2566.42|2564.02|0
1648755300000|2022-03-31 19:35:00|2567.91|2565.51|2570.88|2568.48|2573.61|2571.21|2566.42|2564.02|0
1648755600000|2022-03-31 19:40:00|2569.15|2566.75|2562.7|2560.3|2570.88|2568.48|2562.21|2559.81|0
1648755900000|2022-03-31 19:45:00|2562.95|2560.55|2562.24|2559.84|2567.41|2565.01|2561.47|2559.07|0
1648756200000|2022-03-31 19:50:00|2561.99|2559.59|2551.73|2549.33|2562.49|2560.09|2551.73|2549.33|0
1648756500000|2022-03-31 19:55:00|2550.25|2547.85|2541.02|2538.62|2553.96|2551.56|2537.06|2534.66|0
1648756800000|2022-03-31 20:00:00|2538.3|2535.9|2541.27|2538.87|2548.95|2546.55|2538.3|2535.9|0
1648757100000|2022-03-31 20:05:00|2541.52|2539.12|2544.99|2542.59|2545.48|2543.08|2539.79|2537.39|0
1648757400000|2022-03-31 20:10:00|2545.48|2543.08|2552.52|2550.12|2553.26|2550.86|2545.35|2542.95|0
1648757700000|2022-03-31 20:15:00|2552.22|2549.42|2551.73|2548.93|2553.96|2551.16|2550.49|2547.69|0
1648758000000|2022-03-31 20:20:00|2551.48|2548.68|2546.89|2544.09|2551.97|2549.17|2546.77|2543.97|0
1648758300000|2022-03-31 20:25:00|2546.77|2543.97|2548.5|2545.7|2549.25|2546.45|2545.78|2542.98|0
1648758600000|2022-03-31 20:30:00|2548.75|2545.95|2549.49|2546.69|2550.49|2547.69|2548.26|2545.46|0
1648758900000|2022-03-31 20:35:00|2548.87|2546.07|2550.24|2547.44|2551.23|2548.43|2548.87|2546.07|0
1648759200000|2022-03-31 20:40:00|2550.36|2547.56|2550.98|2548.18|2551.72|2548.92|2550.36|2547.56|0
1648759500000|2022-03-31 20:45:00|2551.23|2548.43|2551.23|2548.43|2552.22|2549.42|2549|2546.2|0
1648759800000|2022-03-31 20:50:00|2551.48|2548.68|2550.73|2547.93|2551.48|2548.68|2549.12|2546.32|0
1648760100000|2022-03-31 20:55:00|2550.98|2548.18|2550.85|2548.05|2551.47|2548.67|2550.24|2547.44|0
1648760400000|2022-03-31 21:00:00|2551.01|2548.21|2550.31|2547.51|2551.1|2548.3|2550.28|2547.48|0
1648760700000|2022-03-31 21:05:00|2550.28|2547.48|2550.24|2547.44|2550.56|2547.76|2550.13|2547.33|0
1648761000000|2022-03-31 21:10:00|2550.21|2547.41|2550.38|2547.58|2550.45|2547.65|2550.17|2547.37|0
1648761300000|2022-03-31 21:15:00|2550.34|2547.54|2550.45|2547.65|2550.49|2547.69|2550.31|2547.51|0
1648761600000|2022-03-31 21:20:00|2550.42|2547.62|2549.59|2546.79|2550.42|2547.62|2549.59|2546.79|0
1648761900000|2022-03-31 21:25:00|2549.81|2547.01|2548.57|2545.77|2550.06|2547.26|2548.57|2545.77|0
1648762200000|2022-03-31 21:30:00|2548.96|2546.16|2548.39|2545.59|2549.18|2546.38|2547.96|2545.16|0
1648762500000|2022-03-31 21:35:00|2548.35|2545.55|2547.68|2544.88|2548.35|2545.55|2547.46|2544.66|0
1648762800000|2022-03-31 21:40:00|2547.74|2544.94|2548.46|2545.66|2548.5|2545.7|2547.49|2544.69|0
1648763100000|2022-03-31 21:45:00|2548.21|2545.41|2548.54|2545.74|2549.22|2546.42|2548.21|2545.41|0
1648763400000|2022-03-31 21:50:00|2548.72|2545.92|2548.93|2546.13|2549.94|2547.14|2548.72|2545.92|0
1648763700000|2022-03-31 21:55:00|2549.11|2546.31|2549.98|2547.18|2550.42|2547.62|2549.11|2546.31|0
1648764000000|2022-03-31 22:00:00|2550.35|2547.55|2553.2|2550.4|2554.2|2551.4|2550.1|2547.3|0
1648764300000|2022-03-31 22:05:00|2552.96|2550.16|2552.21|2549.41|2553.7|2550.9|2551.96|2549.16|0
1648764600000|2022-03-31 22:10:00|2552.46|2549.66|2550.6|2547.8|2552.46|2549.66|2550.23|2547.43|0
1648764900000|2022-03-31 22:15:00|2550.73|2547.93|2548.99|2546.19|2551.09|2548.29|2548.25|2545.45|0
1648765200000|2022-03-31 22:20:00|2548.74|2545.94|2548.25|2545.45|2549.24|2546.44|2547.26|2544.46|0
1648765500000|2022-03-31 22:25:00|2548.49|2545.69|2547.5|2544.7|2548.74|2545.94|2547.5|2544.7|0
1648765800000|2022-03-31 22:30:00|2548.25|2545.45|2550.48|2547.68|2550.48|2547.68|2548.25|2545.45|0
1648766100000|2022-03-31 22:35:00|2550.59|2547.79|2551.22|2548.42|2551.71|2548.91|2550.48|2547.68|0
1648766400000|2022-03-31 22:40:00|2551.47|2548.67|2551.59|2548.79|2551.96|2549.16|2551.34|2548.54|0
1648766700000|2022-03-31 22:45:00|2551.71|2548.91|2551.22|2548.42|2552.46|2549.66|2551.22|2548.42|0
1648767000000|2022-03-31 22:50:00|2551.47|2548.67|2551.71|2548.91|2552.46|2549.66|2551.47|2548.67|0
1648767300000|2022-03-31 22:55:00|2551.96|2549.16|2551.71|2548.91|2551.96|2549.16|2550.97|2548.17|0
1648767600000|2022-03-31 23:00:00|2551.96|2549.16|2551.71|2548.91|2552.46|2549.66|2551.71|2548.91|0
1648767900000|2022-03-31 23:05:00|2551.46|2548.66|2551.96|2549.16|2552.21|2549.41|2550.97|2548.17|0
1648768200000|2022-03-31 23:10:00|2551.71|2548.91|2552.21|2549.41|2552.57|2549.77|2551.46|2548.66|0
1648768500000|2022-03-31 23:15:00|2551.96|2549.16|2552.21|2549.41|2553.2|2550.4|2551.46|2548.66|0
1648768800000|2022-03-31 23:20:00|2552.45|2549.65|2552.57|2549.77|2552.7|2549.9|2551.46|2548.66|0
1648769100000|2022-03-31 23:25:00|2552.45|2549.65|2552.7|2549.9|2552.7|2549.9|2551.96|2549.16|0
1648769400000|2022-03-31 23:30:00|2552.45|2549.65|2552.21|2549.41|2553.44|2550.64|2551.71|2548.91|0
1648769700000|2022-03-31 23:35:00|2552.45|2549.65|2553.2|2550.4|2553.44|2550.64|2552.45|2549.65|0
1648770000000|2022-03-31 23:40:00|2552.95|2550.15|2554.19|2551.39|2554.68|2551.88|2552.95|2550.15|0
1648770300000|2022-03-31 23:45:00|2553.94|2551.14|2551.96|2549.16|2553.94|2551.14|2551.96|2549.16|0
1648770600000|2022-03-31 23:50:00|2552.2|2549.4|2552.95|2550.15|2552.95|2550.15|2551.46|2548.66|0
1648770900000|2022-03-31 23:55:00|2553.19|2550.39|2552.45|2549.65|2553.19|2550.39|2552.2|2549.4|0
1648771200000|2022-04-01 00:00:00|2552.7|2549.9|2550.72|2547.92|2554.68|2551.88|2549.72|2546.92|0
1648771500000|2022-04-01 00:05:00|2550.96|2548.16|2551.21|2548.41|2552.7|2549.9|2549.72|2546.92|0
1648771800000|2022-04-01 00:10:00|2551.46|2548.66|2552.7|2549.9|2553.19|2550.39|2549.97|2547.17|0
1648772100000|2022-04-01 00:15:00|2552.45|2549.65|2549.48|2546.68|2552.95|2550.15|2549.23|2546.43|0
1648772400000|2022-04-01 00:20:00|2549.72|2546.92|2550.96|2548.16|2551.71|2548.91|2549.23|2546.43|0
1648772700000|2022-04-01 00:25:00|2550.71|2547.91|2549.23|2546.43|2550.71|2547.91|2548.73|2545.93|0
1648773000000|2022-04-01 00:30:00|2549.47|2546.67|2547.74|2544.94|2549.72|2546.92|2547.74|2544.94|0
1648773300000|2022-04-01 00:35:00|2547.99|2545.19|2550.47|2547.67|2550.47|2547.67|2546.75|2543.95|0
1648773600000|2022-04-01 00:40:00|2550.71|2547.91|2551.46|2548.66|2552.2|2549.4|2549.47|2546.67|0
1648773900000|2022-04-01 00:45:00|2551.21|2548.41|2550.83|2548.03|2551.95|2549.15|2550.46|2547.66|0
1648774200000|2022-04-01 00:50:00|2550.96|2548.16|2550.22|2547.42|2550.96|2548.16|2549.23|2546.43|0
1648774500000|2022-04-01 00:55:00|2550.46|2547.66|2552.45|2549.65|2552.45|2549.65|2549.22|2546.42|0
1648774800000|2022-04-01 01:00:00|2552.2|2549.4|2551.7|2548.9|2552.45|2549.65|2550.46|2547.66|0
1648775100000|2022-04-01 01:05:00|2551.95|2549.15|2552.45|2549.65|2552.69|2549.89|2551.21|2548.41|0
1648775400000|2022-04-01 01:10:00|2552.32|2549.52|2552.94|2550.14|2553.44|2550.64|2551.7|2548.9|0
1648775700000|2022-04-01 01:15:00|2552.69|2549.89|2553.44|2550.64|2554.43|2551.63|2552.2|2549.4|0
1648776000000|2022-04-01 01:20:00|2553.68|2550.88|2554.43|2551.63|2554.92|2552.12|2553.44|2550.64|0
1648776300000|2022-04-01 01:25:00|2554.55|2551.75|2553.93|2551.13|2554.55|2551.75|2552.69|2549.89|0
1648776600000|2022-04-01 01:30:00|2553.68|2550.88|2553.43|2550.63|2553.93|2551.13|2552.44|2549.64|0
1648776900000|2022-04-01 01:35:00|2553.68|2550.88|2550.71|2547.91|2553.68|2550.88|2549.72|2546.92|0
1648777200000|2022-04-01 01:40:00|2550.46|2547.66|2551.45|2548.65|2552.19|2549.39|2550.46|2547.66|0
1648777500000|2022-04-01 01:45:00|2551.2|2548.4|2550.96|2548.16|2551.7|2548.9|2550.21|2547.41|0
1648777800000|2022-04-01 01:50:00|2550.83|2548.03|2551.2|2548.4|2553.43|2550.63|2550.83|2548.03|0
1648778100000|2022-04-01 01:55:00|2551.45|2548.65|2551.95|2549.15|2552.44|2549.64|2551.2|2548.4|0
1648778400000|2022-04-01 02:00:00|2551.7|2548.9|2552.44|2549.64|2553.68|2550.88|2551.45|2548.65|0
1648778700000|2022-04-01 02:05:00|2552.56|2549.76|2551.45|2548.65|2552.94|2550.14|2551.45|2548.65|0
1648779000000|2022-04-01 02:10:00|2551.2|2548.4|2552.69|2549.89|2553.05|2550.25|2551.2|2548.4|0
1648779300000|2022-04-01 02:15:00|2552.81|2550.01|2552.93|2550.13|2553.18|2550.38|2552.44|2549.64|0
1648779600000|2022-04-01 02:20:00|2552.81|2550.01|2552.44|2549.64|2552.93|2550.13|2551.2|2548.4|0
1648779900000|2022-04-01 02:25:00|2552.19|2549.39|2552.19|2549.39|2552.69|2549.89|2551.94|2549.14|0
1648780200000|2022-04-01 02:30:00|2552.44|2549.64|2553.18|2550.38|2553.43|2550.63|2552.19|2549.39|0
1648780500000|2022-04-01 02:35:00|2553.3|2550.5|2554.67|2551.87|2554.92|2552.12|2552.93|2550.13|0
1648780800000|2022-04-01 02:40:00|2554.42|2551.62|2555.41|2552.61|2556.15|2553.35|2554.42|2551.62|0
1648781100000|2022-04-01 02:45:00|2555.16|2552.36|2556.4|2553.6|2556.4|2553.6|2554.92|2552.12|0
1648781400000|2022-04-01 02:50:00|2556.15|2553.35|2555.41|2552.61|2556.65|2553.85|2555.41|2552.61|0
1648781700000|2022-04-01 02:55:00|2555.66|2552.86|2556.15|2553.35|2556.4|2553.6|2555.66|2552.86|0
1648782000000|2022-04-01 03:00:00|2556.4|2553.6|2558.63|2555.83|2559|2556.2|2556.4|2553.6|0
1648782300000|2022-04-01 03:05:00|2558.38|2555.58|2557.14|2554.34|2558.38|2555.58|2556.9|2554.1|0
1648782600000|2022-04-01 03:10:00|2557.39|2554.59|2558.13|2555.33|2558.13|2555.33|2557.14|2554.34|0
1648782900000|2022-04-01 03:15:00|2558.38|2555.58|2558.38|2555.58|2558.88|2556.08|2558.13|2555.33|0
1648783200000|2022-04-01 03:20:00|2558.13|2555.33|2558.13|2555.33|2558.63|2555.83|2558.06|2555.26|0
1648783500000|2022-04-01 03:25:00|2558.38|2555.58|2557.64|2554.84|2558.38|2555.58|2557.39|2554.59|0
1648783800000|2022-04-01 03:30:00|2557.39|2554.59|2556.89|2554.09|2557.89|2555.09|2556.89|2554.09|0
1648784100000|2022-04-01 03:35:00|2557.14|2554.34|2556.15|2553.35|2557.14|2554.34|2555.65|2552.85|0
1648784400000|2022-04-01 03:40:00|2555.9|2553.1|2556.15|2553.35|2556.89|2554.09|2555.65|2552.85|0
1648784700000|2022-04-01 03:45:00|2556.4|2553.6|2556.4|2553.6|2556.4|2553.6|2555.9|2553.1|0
1648785000000|2022-04-01 03:50:00|2556.64|2553.84|2555.9|2553.1|2556.89|2554.09|2555.9|2553.1|0
1648785300000|2022-04-01 03:55:00|2555.65|2552.85|2556.4|2553.6|2556.4|2553.6|2555.41|2552.61|0
1648785600000|2022-04-01 04:00:00|2556.64|2553.84|2555.65|2552.85|2556.64|2553.84|2555.65|2552.85|0
1648785900000|2022-04-01 04:05:00|2555.9|2553.1|2556.4|2553.6|2556.4|2553.6|2555.65|2552.85|0
1648786200000|2022-04-01 04:10:00|2556.15|2553.35|2556.39|2553.59|2556.39|2553.59|2555.9|2553.1|0
1648786500000|2022-04-01 04:15:00|2556.15|2553.35|2556.89|2554.09|2556.89|2554.09|2556.15|2553.35|0
1648786800000|2022-04-01 04:20:00|2556.64|2553.84|2556.64|2553.84|2556.89|2554.09|2556.39|2553.59|0
1648787100000|2022-04-01 04:25:00|2556.39|2553.59|2556.15|2553.35|2556.39|2553.59|2556.02|2553.22|0
1648787400000|2022-04-01 04:30:00|2555.9|2553.1|2555.65|2552.85|2556.39|2553.59|2555.65|2552.85|0
1648787700000|2022-04-01 04:35:00|2555.52|2552.72|2554.91|2552.11|2555.65|2552.85|2554.91|2552.11|0
1648788000000|2022-04-01 04:40:00|2554.41|2551.61|2553.42|2550.62|2554.66|2551.86|2552.92|2550.12|0
1648788300000|2022-04-01 04:45:00|2553.17|2550.37|2553.91|2551.11|2554.16|2551.36|2553.17|2550.37|0
1648788600000|2022-04-01 04:50:00|2553.67|2550.87|2552.92|2550.12|2553.67|2550.87|2552.43|2549.63|0
1648788900000|2022-04-01 04:55:00|2552.63|2549.83|2552.56|2549.76|2553.56|2550.76|2552.19|2549.39|0
1648789200000|2022-04-01 05:00:00|2552.32|2549.52|2553.56|2550.76|2553.56|2550.76|2551.82|2549.02|0
1648789500000|2022-04-01 05:05:00|2553.31|2550.51|2553.56|2550.76|2554.05|2551.25|2553.06|2550.26|0
1648789800000|2022-04-01 05:10:00|2553.31|2550.51|2555.54|2552.74|2555.79|2552.99|2552.56|2549.76|0
1648790100000|2022-04-01 05:15:00|2555.79|2552.99|2555.54|2552.74|2556.03|2553.23|2555.04|2552.24|0
1648790400000|2022-04-01 05:20:00|2555.29|2552.49|2554.55|2551.75|2555.78|2552.98|2554.3|2551.5|0
1648790700000|2022-04-01 05:25:00|2554.05|2551.25|2554.05|2551.25|2554.55|2551.75|2553.92|2551.12|0
1648791000000|2022-04-01 05:30:00|2554.3|2551.5|2552.81|2550.01|2554.3|2551.5|2552.81|2550.01|0
1648791300000|2022-04-01 05:35:00|2553.06|2550.26|2551.32|2548.52|2553.31|2550.51|2551.07|2548.27|0
1648791600000|2022-04-01 05:40:00|2551.57|2548.77|2552.56|2549.76|2552.81|2550.01|2551.32|2548.52|0
1648791900000|2022-04-01 05:45:00|2552.31|2549.51|2552.06|2549.26|2552.56|2549.76|2551.69|2548.89|0
1648792200000|2022-04-01 05:50:00|2551.82|2549.02|2550.58|2547.78|2551.82|2549.02|2549.83|2547.03|0
1648792500000|2022-04-01 05:55:00|2550.83|2548.03|2549.83|2547.03|2550.83|2548.03|2549.83|2547.03|0
1648792800000|2022-04-01 06:00:00|2549.34|2546.54|2550.82|2548.02|2551.07|2548.27|2548.1|2545.3|0
1648793100000|2022-04-01 06:05:00|2550.58|2547.78|2549.58|2546.78|2550.82|2548.02|2548.35|2545.55|0
1648793400000|2022-04-01 06:10:00|2549.34|2546.54|2550.08|2547.28|2550.08|2547.28|2548.84|2546.04|0
1648793700000|2022-04-01 06:15:00|2549.83|2547.03|2552.06|2549.26|2552.06|2549.26|2549.58|2546.78|0
1648794000000|2022-04-01 06:20:00|2552.56|2549.76|2555.28|2552.48|2555.78|2552.98|2552.56|2549.76|0
1648794300000|2022-04-01 06:25:00|2555.53|2552.73|2554.54|2551.74|2556.52|2553.72|2554.29|2551.49|0
1648794600000|2022-04-01 06:30:00|2554.29|2551.49|2553.8|2551|2555.78|2552.98|2553.8|2551|0
1648794900000|2022-04-01 06:35:00|2553.55|2550.75|2556.03|2553.23|2556.52|2553.72|2553.42|2550.62|0
1648795200000|2022-04-01 06:40:00|2555.78|2552.98|2557.14|2554.34|2557.27|2554.47|2555.53|2552.73|0
1648795500000|2022-04-01 06:45:00|2557.02|2554.22|2557.51|2554.71|2558.01|2555.21|2557.02|2554.22|0
1648795800000|2022-04-01 06:50:00|2557.38|2554.58|2557.26|2554.46|2558.13|2555.33|2556.52|2553.72|0
1648796100000|2022-04-01 06:55:00|2557.02|2554.22|2557.26|2554.46|2558.01|2555.21|2555.78|2552.98|0
1648796400000|2022-04-01 07:00:00|2557.02|2554.22|2555.28|2552.48|2557.26|2554.46|2554.54|2551.74|0
1648796700000|2022-04-01 07:05:00|2555.7|2553.3|2555.45|2553.05|2555.94|2553.54|2553.59|2551.19|0
1648797000000|2022-04-01 07:10:00|2555.08|2552.68|2553.34|2550.94|2556.81|2554.41|2552.6|2550.2|0
1648797300000|2022-04-01 07:15:00|2553.71|2551.31|2556.57|2554.17|2557.06|2554.66|2553.1|2550.7|0
1648797600000|2022-04-01 07:20:00|2556.44|2554.04|2558.8|2556.4|2560.78|2558.38|2556.32|2553.92|0
1648797900000|2022-04-01 07:25:00|2558.05|2555.65|2556.07|2553.67|2558.55|2556.15|2556.07|2553.67|0
1648798200000|2022-04-01 07:30:00|2555.33|2552.93|2552.85|2550.45|2556.32|2553.92|2552.85|2550.45|0
1648798500000|2022-04-01 07:35:00|2553.1|2550.7|2553.84|2551.44|2554.09|2551.69|2550.86|2548.46|0
1648798800000|2022-04-01 07:40:00|2553.59|2551.19|2554.09|2551.69|2555.33|2552.93|2552.35|2549.95|0
1648799100000|2022-04-01 07:45:00|2553.59|2551.19|2555.57|2553.17|2556.32|2553.92|2553.59|2551.19|0
1648799400000|2022-04-01 07:50:00|2555.82|2553.42|2558.05|2555.65|2558.05|2555.65|2555.44|2553.04|0
1648799700000|2022-04-01 07:55:00|2558.3|2555.9|2556.93|2554.53|2558.3|2555.9|2555.82|2553.42|0
1648800000000|2022-04-01 08:00:00|2556.56|2554.16|2559.29|2556.89|2559.29|2556.89|2555.69|2553.29|0
1648800300000|2022-04-01 08:05:00|2558.79|2556.39|2557.8|2555.4|2559.29|2556.89|2557.06|2554.66|0
1648800600000|2022-04-01 08:10:00|2557.67|2555.27|2556.31|2553.91|2559.29|2556.89|2556.31|2553.91|0
1648800900000|2022-04-01 08:15:00|2556.56|2554.16|2556.56|2554.16|2557.92|2555.52|2555.44|2553.04|0
1648801200000|2022-04-01 08:20:00|2556.81|2554.41|2558.05|2555.65|2558.79|2556.39|2556.56|2554.16|0
1648801500000|2022-04-01 08:25:00|2557.8|2555.4|2558.54|2556.14|2559.29|2556.89|2557.3|2554.9|0
1648801800000|2022-04-01 08:30:00|2558.3|2555.9|2557.8|2555.4|2558.3|2555.9|2556.56|2554.16|0
1648802100000|2022-04-01 08:35:00|2558.05|2555.65|2556.56|2554.16|2558.79|2556.39|2556.56|2554.16|0
1648802400000|2022-04-01 08:40:00|2556.68|2554.28|2559.53|2557.13|2559.53|2557.13|2556.56|2554.16|0
1648802700000|2022-04-01 08:45:00|2559.78|2557.38|2559.53|2557.13|2560.53|2558.13|2558.79|2556.39|0
1648803000000|2022-04-01 08:50:00|2559.78|2557.38|2559.9|2557.5|2560.28|2557.88|2558.79|2556.39|0
1648803300000|2022-04-01 08:55:00|2559.78|2557.38|2559.53|2557.13|2559.78|2557.38|2558.79|2556.39|0
1648803600000|2022-04-01 09:00:00|2559.16|2556.76|2557.3|2554.9|2559.16|2556.76|2556.81|2554.41|0
1648803900000|2022-04-01 09:05:00|2557.55|2555.15|2555.81|2553.41|2557.55|2555.15|2555.32|2552.92|0
1648804200000|2022-04-01 09:10:00|2555.57|2553.17|2556.8|2554.4|2557.3|2554.9|2555.32|2552.92|0
1648804500000|2022-04-01 09:15:00|2556.92|2554.52|2556.31|2553.91|2557.3|2554.9|2555.57|2553.17|0
1648804800000|2022-04-01 09:20:00|2556.06|2553.66|2558.29|2555.89|2562.01|2559.61|2554.33|2551.93|0
1648805100000|2022-04-01 09:25:00|2558.54|2556.14|2559.03|2556.63|2559.28|2556.88|2558.04|2555.64|0
1648805400000|2022-04-01 09:30:00|2559.28|2556.88|2562.5|2560.1|2563.74|2561.34|2559.28|2556.88|0
1648805700000|2022-04-01 09:35:00|2562.75|2560.35|2561.51|2559.11|2563.5|2561.1|2561.51|2559.11|0
1648806000000|2022-04-01 09:40:00|2561.26|2558.86|2560.27|2557.87|2561.51|2559.11|2559.03|2556.63|0
1648806300000|2022-04-01 09:45:00|2560.52|2558.12|2559.53|2557.13|2560.77|2558.37|2558.54|2556.14|0
1648806600000|2022-04-01 09:50:00|2559.78|2557.38|2561.76|2559.36|2562.75|2560.35|2559.78|2557.38|0
1648806900000|2022-04-01 09:55:00|2562.01|2559.61|2562.37|2559.97|2563.25|2560.85|2561.26|2558.86|0
1648807200000|2022-04-01 10:00:00|2562.25|2559.85|2562.77|2560.37|2565|2562.6|2562.01|2559.61|0
1648807500000|2022-04-01 10:05:00|2562.64|2560.24|2563.76|2561.36|2563.76|2561.36|2562.02|2559.62|0
1648807800000|2022-04-01 10:10:00|2563.51|2561.11|2562.64|2560.24|2564.01|2561.61|2562.27|2559.87|0
1648808100000|2022-04-01 10:15:00|2562.77|2560.37|2563.13|2560.73|2563.26|2560.86|2562.27|2559.87|0
1648808400000|2022-04-01 10:20:00|2563.01|2560.61|2562.27|2559.87|2563.26|2560.86|2562.27|2559.87|0
1648808700000|2022-04-01 10:25:00|2562.77|2560.37|2563.76|2561.36|2564.01|2561.61|2562.52|2560.12|0
1648809000000|2022-04-01 10:30:00|2563.38|2560.98|2563.76|2561.36|2564.25|2561.85|2562.77|2560.37|0
1648809300000|2022-04-01 10:35:00|2563.51|2561.11|2561.15|2558.75|2563.76|2561.36|2561.03|2558.63|0
1648809600000|2022-04-01 10:40:00|2561.28|2558.88|2561.03|2558.63|2561.77|2559.37|2560.65|2558.25|0
1648809900000|2022-04-01 10:45:00|2561.28|2558.88|2560.53|2558.13|2561.28|2558.88|2559.79|2557.39|0
1648810200000|2022-04-01 10:50:00|2560.29|2557.89|2559.79|2557.39|2560.53|2558.13|2559.54|2557.14|0
1648810500000|2022-04-01 10:55:00|2560.04|2557.64|2561.89|2559.49|2562.52|2560.12|2559.29|2556.89|0
1648810800000|2022-04-01 11:00:00|2561.52|2559.12|2561.77|2559.37|2563.01|2560.61|2561.52|2559.12|0
1648811100000|2022-04-01 11:05:00|2562.02|2559.62|2562.02|2559.62|2563.01|2560.61|2561.64|2559.24|0
1648811400000|2022-04-01 11:10:00|2562.27|2559.87|2560.04|2557.64|2562.27|2559.87|2559.79|2557.39|0
1648811700000|2022-04-01 11:15:00|2559.79|2557.39|2560.04|2557.64|2561.15|2558.75|2559.79|2557.39|0
1648812000000|2022-04-01 11:20:00|2559.79|2557.39|2560.78|2558.38|2561.27|2558.87|2559.54|2557.14|0
1648812300000|2022-04-01 11:25:00|2560.53|2558.13|2560.03|2557.63|2561.03|2558.63|2560.03|2557.63|0
1648812600000|2022-04-01 11:30:00|2559.79|2557.39|2560.53|2558.13|2560.53|2558.13|2559.29|2556.89|0
1648812900000|2022-04-01 11:35:00|2560.03|2557.63|2560.28|2557.88|2560.53|2558.13|2559.29|2556.89|0
1648813200000|2022-04-01 11:40:00|2560.03|2557.63|2560.03|2557.63|2560.28|2557.88|2559.79|2557.39|0
1648813500000|2022-04-01 11:45:00|2559.79|2557.39|2561.02|2558.62|2561.02|2558.62|2559.79|2557.39|0
1648813800000|2022-04-01 11:50:00|2560.95|2558.55|2560.69|2558.29|2561.18|2558.78|2560.69|2558.29|0
1648814100000|2022-04-01 11:55:00|2560.81|2558.41|2561.18|2558.78|2561.18|2558.78|2560.44|2558.04|0
1648814400000|2022-04-01 12:00:00|2560.93|2558.53|2559.94|2557.54|2561.18|2558.78|2559.81|2557.41|0
1648814700000|2022-04-01 12:05:00|2560.19|2557.79|2562.42|2560.02|2562.42|2560.02|2560.19|2557.79|0
1648815000000|2022-04-01 12:10:00|2562.17|2559.77|2561.43|2559.03|2562.67|2560.27|2561.43|2559.03|0
1648815300000|2022-04-01 12:15:00|2561.18|2558.78|2561.43|2559.03|2563.16|2560.76|2561.18|2558.78|0
1648815600000|2022-04-01 12:20:00|2561.68|2559.28|2562.67|2560.27|2563.16|2560.76|2561.43|2559.03|0
1648815900000|2022-04-01 12:25:00|2562.79|2560.39|2562.17|2559.77|2563.53|2561.13|2560.19|2557.79|0
1648816200000|2022-04-01 12:30:00|2562.29|2559.89|2555.73|2553.33|2562.42|2560.02|2554.74|2552.34|0
1648816500000|2022-04-01 12:35:00|2555.85|2553.45|2557.4|2555|2558.39|2555.99|2555.73|2553.33|0
1648816800000|2022-04-01 12:40:00|2557.65|2555.25|2554.68|2552.28|2557.65|2555.25|2553.44|2551.04|0
1648817100000|2022-04-01 12:45:00|2554.55|2552.15|2554.18|2551.78|2556.16|2553.76|2554.18|2551.78|0
1648817400000|2022-04-01 12:50:00|2553.93|2551.53|2553.19|2550.79|2554.43|2552.03|2551.45|2549.05|0
1648817700000|2022-04-01 12:55:00|2552.94|2550.54|2552.2|2549.8|2553.93|2551.53|2551.95|2549.55|0
1648818000000|2022-04-01 13:00:00|2551.95|2549.55|2548.73|2546.33|2552.69|2550.29|2548.73|2546.33|0
1648818300000|2022-04-01 13:05:00|2548.97|2546.57|2552.2|2549.8|2552.44|2550.04|2548.97|2546.57|0
1648818600000|2022-04-01 13:10:00|2552.31|2549.91|2554.43|2552.03|2554.43|2552.03|2551.95|2549.55|0
1648818900000|2022-04-01 13:15:00|2554.67|2552.27|2556.41|2554.01|2557.15|2554.75|2554.67|2552.27|0
1648819200000|2022-04-01 13:20:00|2556.66|2554.26|2554.92|2552.52|2557.4|2555|2554.67|2552.27|0
1648819500000|2022-04-01 13:25:00|2555.42|2553.02|2552.94|2550.54|2555.91|2553.51|2552.44|2550.04|0
1648819800000|2022-04-01 13:30:00|2552.19|2549.79|2546.74|2544.34|2554.67|2552.27|2546.74|2544.34|0
1648820100000|2022-04-01 13:35:00|2546.99|2544.59|2546.2|2543.8|2551.9|2549.5|2544.51|2542.11|0
1648820400000|2022-04-01 13:40:00|2546.45|2544.05|2544.71|2541.83|2547.43|2544.55|2542.72|2539.84|0
1648820700000|2022-04-01 13:45:00|2544.95|2542.07|2547.43|2544.55|2549.66|2546.78|2542.72|2539.84|0
1648821000000|2022-04-01 13:50:00|2547.18|2544.3|2538.51|2535.63|2548.17|2545.29|2537.27|2534.39|0
1648821300000|2022-04-01 13:55:00|2538.01|2535.13|2542.23|2539.35|2542.72|2539.84|2537.52|2534.64|0
1648821600000|2022-04-01 14:00:00|2542.84|2539.96|2539.25|2536.37|2544.46|2541.58|2535.78|2532.9|0
1648821900000|2022-04-01 14:05:00|2539.75|2536.87|2539.99|2537.11|2543.22|2540.34|2538.76|2535.88|0
1648822200000|2022-04-01 14:10:00|2540.49|2537.61|2547.18|2544.3|2548.17|2545.29|2540.49|2537.61|0
1648822500000|2022-04-01 14:15:00|2546.93|2544.05|2536.73|2533.85|2546.93|2544.05|2536.48|2533.6|0
1648822800000|2022-04-01 14:20:00|2536.85|2533.97|2531.35|2528.47|2538.71|2535.83|2530.36|2527.48|0
1648823100000|2022-04-01 14:25:00|2532.09|2529.21|2530.11|2527.23|2533.08|2530.2|2528.38|2525.5|0
1648823400000|2022-04-01 14:30:00|2531.1|2528.22|2535.07|2532.19|2535.31|2532.43|2530.85|2527.97|0
1648823700000|2022-04-01 14:35:00|2535.81|2532.93|2533.08|2530.2|2537.3|2534.42|2531.84|2528.96|0
1648824000000|2022-04-01 14:40:00|2532.59|2529.71|2533.83|2530.95|2534.32|2531.44|2528.62|2525.74|0
1648824300000|2022-04-01 14:45:00|2533.58|2530.7|2537.29|2534.41|2539.52|2536.64|2533.33|2530.45|0
1648824600000|2022-04-01 14:50:00|2537.79|2534.91|2542|2539.12|2542.25|2539.37|2536.3|2533.42|0
1648824900000|2022-04-01 14:55:00|2542.25|2539.37|2539.53|2537.13|2542.99|2540.11|2538.54|2536.14|0
1648825200000|2022-04-01 15:00:00|2539.04|2536.64|2538.79|2536.39|2540.52|2538.12|2537.55|2535.15|0
1648825500000|2022-04-01 15:05:00|2538.54|2536.14|2543|2540.6|2543.99|2541.59|2537.3|2534.9|0
1648825800000|2022-04-01 15:10:00|2542.75|2540.35|2539.02|2536.62|2543.8|2541.4|2537.53|2535.13|0
1648826100000|2022-04-01 15:15:00|2538.52|2536.12|2539.02|2536.62|2540.26|2537.86|2536.29|2533.89|0
1648826400000|2022-04-01 15:20:00|2539.27|2536.87|2539.51|2537.11|2542.24|2539.84|2537.04|2534.64|0
1648826700000|2022-04-01 15:25:00|2539.76|2537.36|2536.54|2534.14|2541|2538.6|2536.29|2533.89|0
1648827000000|2022-04-01 15:30:00|2537.04|2534.64|2533.57|2531.17|2537.28|2534.88|2532.33|2529.93|0
1648827300000|2022-04-01 15:35:00|2533.82|2531.42|2528.86|2526.46|2533.82|2531.42|2527.13|2524.73|0
1648827600000|2022-04-01 15:40:00|2528.73|2526.33|2524.4|2522|2528.73|2526.33|2523.66|2521.26|0
1648827900000|2022-04-01 15:45:00|2523.9|2521.5|2525.36|2522.96|2527.59|2525.19|2523.03|2520.63|0
1648828200000|2022-04-01 15:50:00|2524.62|2522.22|2529.82|2527.42|2531.06|2528.66|2523.62|2521.22|0
1648828500000|2022-04-01 15:55:00|2528.95|2526.55|2523.38|2520.98|2528.95|2526.55|2521.39|2518.99|0
1648828800000|2022-04-01 16:00:00|2522.38|2519.98|2520.03|2517.63|2523.74|2521.34|2519.91|2517.51|0
1648829100000|2022-04-01 16:05:00|2519.66|2517.26|2519.98|2517.58|2519.98|2517.58|2517.18|2514.78|0
1648829400000|2022-04-01 16:10:00|2520.23|2517.83|2520.72|2518.32|2521.22|2518.82|2517.75|2515.35|0
1648829700000|2022-04-01 16:15:00|2520.97|2518.57|2519.24|2516.84|2522.21|2519.81|2517.01|2514.61|0
1648830000000|2022-04-01 16:20:00|2518.74|2516.34|2521.71|2519.31|2522.95|2520.55|2518.49|2516.09|0
1648830300000|2022-04-01 16:25:00|2522.71|2520.31|2524.44|2522.04|2524.69|2522.29|2520.97|2518.57|0
1648830600000|2022-04-01 16:30:00|2523.94|2521.54|2516.26|2513.86|2523.94|2521.54|2515.03|2512.63|0
1648830900000|2022-04-01 16:35:00|2515.64|2513.24|2517.75|2515.35|2518.25|2515.85|2513.79|2511.39|0
1648831200000|2022-04-01 16:40:00|2517.5|2515.1|2522.46|2520.06|2522.46|2520.06|2515.77|2513.37|0
1648831500000|2022-04-01 16:45:00|2522.21|2519.81|2522.95|2520.55|2523.2|2520.8|2518.74|2516.34|0
1648831800000|2022-04-01 16:50:00|2522.7|2520.3|2522.21|2519.81|2523.69|2521.29|2518.99|2516.59|0
1648832100000|2022-04-01 16:55:00|2522.45|2520.05|2519.48|2517.08|2524.19|2521.79|2519.23|2516.83|0
1648832400000|2022-04-01 17:00:00|2519.98|2517.58|2518.93|2516.53|2520.97|2518.57|2517.44|2515.04|0
1648832700000|2022-04-01 17:05:00|2519.17|2516.77|2518.18|2515.78|2522.15|2519.75|2518.18|2515.78|0
1648833000000|2022-04-01 17:10:00|2518.05|2515.65|2515.95|2513.55|2518.05|2515.65|2514.71|2512.31|0
1648833300000|2022-04-01 17:15:00|2515.7|2513.3|2516.2|2513.8|2516.69|2514.29|2514.22|2511.82|0
1648833600000|2022-04-01 17:20:00|2516.45|2514.05|2517.68|2515.28|2517.93|2515.53|2511.74|2509.34|0
1648833900000|2022-04-01 17:25:00|2517.44|2515.04|2516.69|2514.29|2517.93|2515.53|2515.21|2512.81|0
1648834200000|2022-04-01 17:30:00|2516.45|2514.05|2516.69|2514.29|2519.42|2517.02|2515.95|2513.55|0
1648834500000|2022-04-01 17:35:00|2516.45|2514.05|2525.12|2522.72|2526.6|2524.2|2516.45|2514.05|0
1648834800000|2022-04-01 17:40:00|2525.36|2522.96|2525.86|2523.46|2528.83|2526.43|2524.62|2522.22|0
1648835100000|2022-04-01 17:45:00|2525.36|2522.96|2524.99|2522.59|2525.61|2523.21|2523.13|2520.73|0
1648835400000|2022-04-01 17:50:00|2524.37|2521.97|2523.42|2521.02|2524.87|2522.47|2522.31|2519.91|0
1648835700000|2022-04-01 17:55:00|2523.31|2520.91|2525.78|2523.38|2527.02|2524.62|2522.56|2520.16|0
1648836000000|2022-04-01 18:00:00|2525.53|2523.13|2533.22|2530.82|2533.22|2530.82|2524.79|2522.39|0
1648836300000|2022-04-01 18:05:00|2532.97|2530.57|2533.71|2531.31|2537.43|2535.03|2531.73|2529.33|0
1648836600000|2022-04-01 18:10:00|2533.22|2530.82|2535.62|2533.22|2535.62|2533.22|2530.98|2528.58|0
1648836900000|2022-04-01 18:15:00|2536.12|2533.72|2534.98|2532.58|2538.45|2536.05|2534.48|2532.08|0
1648837200000|2022-04-01 18:20:00|2534.73|2532.33|2535.72|2533.32|2538.7|2536.3|2534.48|2532.08|0
1648837500000|2022-04-01 18:25:00|2535.48|2533.08|2541.92|2539.52|2541.92|2539.52|2535.23|2532.83|0
1648837800000|2022-04-01 18:30:00|2541.67|2539.27|2546.13|2543.73|2546.63|2544.23|2541.42|2539.02|0
1648838100000|2022-04-01 18:35:00|2546.38|2543.98|2542.41|2540.01|2546.38|2543.98|2540.43|2538.03|0
1648838400000|2022-04-01 18:40:00|2542.66|2540.26|2545.21|2542.81|2546.13|2543.73|2541.79|2539.39|0
1648838700000|2022-04-01 18:45:00|2545.09|2542.69|2543.11|2540.71|2547.57|2545.17|2542.36|2539.96|0
1648839000000|2022-04-01 18:50:00|2542.86|2540.46|2540.13|2537.73|2543.11|2540.71|2539.64|2537.24|0
1648839300000|2022-04-01 18:55:00|2540.38|2537.98|2538.15|2535.75|2542.61|2540.21|2536.41|2534.01|0
1648839600000|2022-04-01 19:00:00|2537.4|2535|2541.87|2539.47|2544.34|2541.94|2537.16|2534.76|0
1648839900000|2022-04-01 19:05:00|2541.37|2538.97|2538.64|2536.24|2544.59|2542.19|2538.4|2536|0
1648840200000|2022-04-01 19:10:00|2538.89|2536.49|2538.39|2535.99|2540.38|2537.98|2533.93|2531.53|0
1648840500000|2022-04-01 19:15:00|2537.9|2535.5|2529.23|2526.83|2539.88|2537.48|2529.23|2526.83|0
1648840800000|2022-04-01 19:20:00|2528.73|2526.33|2528.93|2526.53|2531.41|2529.01|2526.7|2524.3|0
1648841100000|2022-04-01 19:25:00|2529.68|2527.28|2530.67|2528.27|2531.66|2529.26|2528.44|2526.04|0
1648841400000|2022-04-01 19:30:00|2531.41|2529.01|2525.96|2523.56|2533.15|2530.75|2523.98|2521.58|0
1648841700000|2022-04-01 19:35:00|2527.2|2524.8|2526.45|2524.05|2527.2|2524.8|2523.48|2521.08|0
1648842000000|2022-04-01 19:40:00|2526.21|2523.81|2526.18|2523.78|2530.91|2528.51|2523.98|2521.58|0
1648842300000|2022-04-01 19:45:00|2526.85|2524.45|2531.31|2528.91|2531.31|2528.91|2523.88|2521.48|0
1648842600000|2022-04-01 19:50:00|2535.52|2533.12|2546.43|2543.55|2547.43|2544.55|2534.53|2532.13|0
1648842900000|2022-04-01 19:55:00|2545.69|2542.81|2547.6|2544.72|2551.89|2549.01|2544.7|2541.82|0
1648843200000|2022-04-01 20:00:00|2549.09|2546.21|2549.1|2546.7|2550.09|2547.69|2545.12|2542.24|0
1648843500000|2022-04-01 20:05:00|2548.85|2546.45|2546.37|2543.97|2549.1|2546.7|2546.12|2543.72|0
1648843800000|2022-04-01 20:10:00|2546.12|2543.72|2541.66|2539.26|2546.37|2543.97|2541.66|2539.26|0
1649055900000|2022-04-04 07:05:00|2554.67|2552.27|2548.84|2546.44|2554.92|2552.52|2547.73|2545.33|0
1649056200000|2022-04-04 07:10:00|2548.72|2546.32|2541.03|2538.63|2548.97|2546.57|2540.29|2537.89|0
1649056500000|2022-04-04 07:15:00|2540.79|2538.39|2543.26|2540.86|2544.75|2542.35|2539.79|2537.39|0
1649056800000|2022-04-04 07:20:00|2542.89|2540.49|2542.27|2539.87|2544.26|2541.86|2541.78|2539.38|0
1649057100000|2022-04-04 07:25:00|2542.52|2540.12|2542.27|2539.87|2543.38|2540.98|2541.03|2538.63|0
1649057400000|2022-04-04 07:30:00|2542.52|2540.12|2545.74|2543.34|2545.74|2543.34|2542.52|2540.12|0
1649057700000|2022-04-04 07:35:00|2545.61|2543.21|2546.36|2543.96|2546.73|2544.33|2544.75|2542.35|0
1649058000000|2022-04-04 07:40:00|2546.48|2544.08|2544.5|2542.1|2547.48|2545.08|2544.5|2542.1|0
1649058300000|2022-04-04 07:45:00|2544.37|2541.97|2544.5|2542.1|2544.5|2542.1|2544.01|2541.61|0
1649058600000|2022-04-04 07:50:00|2544.25|2541.85|2544.5|2542.1|2544.5|2542.1|2544.25|2541.85|0
1649058900000|2022-04-04 07:55:00|2544.25|2541.85|2544.25|2541.85|2544.5|2542.1|2542.76|2540.36|0
1649059200000|2022-04-04 08:00:00|2544.5|2542.1|2542.02|2539.62|2546.23|2543.83|2540.53|2538.13|0
1649059500000|2022-04-04 08:05:00|2542.14|2539.74|2542.52|2540.12|2544|2541.6|2541.03|2538.63|0
1649059800000|2022-04-04 08:10:00|2542.76|2540.36|2544|2541.6|2544|2541.6|2542.02|2539.62|0
1649060100000|2022-04-04 08:15:00|2543.76|2541.36|2544|2541.6|2544.25|2541.85|2542.27|2539.87|0
1649060400000|2022-04-04 08:20:00|2544.25|2541.85|2545.74|2543.34|2546.23|2543.83|2543.51|2541.11|0
1649060700000|2022-04-04 08:25:00|2545.49|2543.09|2547.47|2545.07|2547.47|2545.07|2544|2541.6|0
1649061000000|2022-04-04 08:30:00|2547.72|2545.32|2548.96|2546.56|2549.45|2547.05|2547.47|2545.07|0
1649061300000|2022-04-04 08:35:00|2549.21|2546.81|2545.49|2543.09|2549.7|2547.3|2544|2541.6|0
1649061600000|2022-04-04 08:40:00|2544.86|2542.46|2542.76|2540.36|2545.61|2543.21|2542.76|2540.36|0
1649061900000|2022-04-04 08:45:00|2543.15|2540.75|2545.38|2542.98|2545.63|2543.23|2543.15|2540.75|0
1649062200000|2022-04-04 08:50:00|2545.5|2543.1|2546.62|2544.22|2546.62|2544.22|2545.13|2542.73|0
1649062500000|2022-04-04 08:55:00|2546.87|2544.47|2546.37|2543.97|2547.24|2544.84|2546.12|2543.72|0
1649062800000|2022-04-04 09:00:00|2546.12|2543.72|2549.84|2547.44|2549.96|2547.56|2546.12|2543.72|0
1649063100000|2022-04-04 09:05:00|2550.09|2547.69|2553.17|2550.77|2553.91|2551.51|2549.84|2547.44|0
1649063400000|2022-04-04 09:10:00|2553.42|2551.02|2555.27|2552.87|2555.65|2553.25|2553.42|2551.02|0
1649063700000|2022-04-04 09:15:00|2555.4|2553|2554.16|2551.76|2556.14|2553.74|2553.91|2551.51|0
1649064000000|2022-04-04 09:20:00|2554.03|2551.63|2554.9|2552.5|2555.65|2553.25|2553.66|2551.26|0
1649064300000|2022-04-04 09:25:00|2554.66|2552.26|2554.16|2551.76|2554.78|2552.38|2554.16|2551.76|0
1649064600000|2022-04-04 09:30:00|2554.41|2552.01|2553.42|2551.02|2554.41|2552.01|2551.8|2549.4|0
1649064900000|2022-04-04 09:35:00|2553.66|2551.26|2555.65|2553.25|2556.89|2554.49|2553.42|2551.02|0
1649065200000|2022-04-04 09:40:00|2556.14|2553.74|2554.9|2552.5|2556.39|2553.99|2554.77|2552.37|0
1649065500000|2022-04-04 09:45:00|2555.15|2552.75|2555.4|2553|2555.4|2553|2554.41|2552.01|0
1649065800000|2022-04-04 09:50:00|2555.65|2553.25|2554.16|2551.76|2556.39|2553.99|2554.16|2551.76|0
1649066100000|2022-04-04 09:55:00|2554.41|2552.01|2556.64|2554.24|2558.12|2555.72|2554.41|2552.01|0
1649066400000|2022-04-04 10:00:00|2556.76|2554.36|2555.64|2553.24|2557.88|2555.48|2555.64|2553.24|0
1649066700000|2022-04-04 10:05:00|2555.89|2553.49|2556.64|2554.24|2556.88|2554.48|2555.64|2553.24|0
1649067000000|2022-04-04 10:10:00|2556.88|2554.48|2557.88|2555.48|2557.88|2555.48|2555.64|2553.24|0
1649067300000|2022-04-04 10:15:00|2557.63|2555.23|2558.12|2555.72|2560.35|2557.95|2557.13|2554.73|0
1649067600000|2022-04-04 10:20:00|2558.37|2555.97|2559.11|2556.71|2560.11|2557.71|2557.63|2555.23|0
1649067900000|2022-04-04 10:25:00|2559.23|2556.83|2556.14|2553.74|2559.61|2557.21|2556.14|2553.74|0
1649068200000|2022-04-04 10:30:00|2556.26|2553.86|2555.39|2552.99|2556.39|2553.99|2555.15|2552.75|0
1649068500000|2022-04-04 10:35:00|2555.15|2552.75|2554.15|2551.75|2555.15|2552.75|2554.15|2551.75|0
1649068800000|2022-04-04 10:40:00|2553.91|2551.51|2553.66|2551.26|2554.9|2552.5|2553.41|2551.01|0
1649069100000|2022-04-04 10:45:00|2553.91|2551.51|2553.66|2551.26|2554.4|2552|2553.41|2551.01|0
1649069400000|2022-04-04 10:50:00|2553.41|2551.01|2553.16|2550.76|2553.91|2551.51|2552.67|2550.27|0
1649069700000|2022-04-04 10:55:00|2552.91|2550.51|2553.16|2550.76|2553.28|2550.88|2552.42|2550.02|0
1649070000000|2022-04-04 11:00:00|2552.91|2550.51|2554.02|2551.62|2554.15|2551.75|2552.78|2550.38|0
1649070300000|2022-04-04 11:05:00|2554.15|2551.75|2555.39|2552.99|2555.39|2552.99|2553.53|2551.13|0
1649070600000|2022-04-04 11:10:00|2555.14|2552.74|2555.39|2552.99|2555.89|2553.49|2554.4|2552|0
1649070900000|2022-04-04 11:15:00|2555.14|2552.74|2557|2554.6|2558.37|2555.97|2555.14|2552.74|0
1649071200000|2022-04-04 11:20:00|2557.13|2554.73|2556.88|2554.48|2558.12|2555.72|2556.63|2554.23|0
1649071500000|2022-04-04 11:25:00|2557.13|2554.73|2557.13|2554.73|2557.13|2554.73|2555.89|2553.49|0
1649071800000|2022-04-04 11:30:00|2557|2554.6|2555.39|2552.99|2557.37|2554.97|2555.39|2552.99|0
1649072100000|2022-04-04 11:35:00|2555.64|2553.24|2554.65|2552.25|2555.64|2553.24|2553.65|2551.25|0
1649072400000|2022-04-04 11:40:00|2554.89|2552.49|2555.14|2552.74|2555.39|2552.99|2554.65|2552.25|0
1649072700000|2022-04-04 11:45:00|2554.89|2552.49|2554.15|2551.75|2555.14|2552.74|2553.9|2551.5|0
1649073000000|2022-04-04 11:50:00|2553.9|2551.5|2556.38|2553.98|2556.38|2553.98|2553.9|2551.5|0
1649073300000|2022-04-04 11:55:00|2556.63|2554.23|2558.23|2555.83|2559.6|2557.2|2556.38|2553.98|0
1649073600000|2022-04-04 12:00:00|2558.36|2555.96|2556.63|2554.23|2559.35|2556.95|2556.38|2553.98|0
1649073900000|2022-04-04 12:05:00|2556.5|2554.1|2555.14|2552.74|2556.5|2554.1|2554.89|2552.49|0
1649074200000|2022-04-04 12:10:00|2555.39|2552.99|2556.13|2553.73|2557.12|2554.72|2555.14|2552.74|0
1649074500000|2022-04-04 12:15:00|2555.88|2553.48|2556.63|2554.23|2557.62|2555.22|2555.88|2553.48|0
1649074800000|2022-04-04 12:20:00|2556.38|2553.98|2558.86|2556.46|2559.1|2556.7|2556.38|2553.98|0
1649075100000|2022-04-04 12:25:00|2558.61|2556.21|2556.38|2553.98|2559.6|2557.2|2556.13|2553.73|0
1649075400000|2022-04-04 12:30:00|2556.62|2554.22|2557.86|2555.46|2558.11|2555.71|2556.13|2553.73|0
1649075700000|2022-04-04 12:35:00|2558.11|2555.71|2555.14|2552.74|2558.36|2555.96|2555.14|2552.74|0
1649076000000|2022-04-04 12:40:00|2555.38|2552.98|2554.89|2552.49|2556.13|2553.73|2554.14|2551.74|0
1649076300000|2022-04-04 12:45:00|2554.64|2552.24|2550.18|2547.78|2554.64|2552.24|2549.43|2547.03|0
1649076600000|2022-04-04 12:50:00|2550.43|2548.03|2550.42|2548.02|2551.54|2549.14|2550.18|2547.78|0
1649076900000|2022-04-04 12:55:00|2550.18|2547.78|2549.3|2546.9|2550.42|2548.02|2548.19|2545.79|0
1649077200000|2022-04-04 13:00:00|2549.18|2546.78|2552.16|2549.76|2552.41|2550.01|2549.18|2546.78|0
1649077500000|2022-04-04 13:05:00|2551.91|2549.51|2551.91|2549.51|2552.66|2550.26|2551.42|2549.02|0
1649077800000|2022-04-04 13:10:00|2551.66|2549.26|2553.59|2551.19|2553.84|2551.44|2551.66|2549.26|0
1649078100000|2022-04-04 13:15:00|2553.84|2551.44|2555.32|2552.92|2555.32|2552.92|2553.84|2551.44|0
1649078400000|2022-04-04 13:20:00|2555.08|2552.68|2554.08|2551.68|2555.32|2552.92|2553.59|2551.19|0
1649078700000|2022-04-04 13:25:00|2554.33|2551.93|2551.11|2548.71|2554.58|2552.18|2551.11|2548.71|0
1649079000000|2022-04-04 13:30:00|2550.37|2547.97|2543.69|2541.29|2551.61|2549.21|2542.56|2540.16|0
1649079300000|2022-04-04 13:35:00|2543.93|2541.53|2544.92|2542.52|2548.39|2545.99|2543.69|2541.29|0
1649079600000|2022-04-04 13:40:00|2545.42|2543.02|2551.12|2548.72|2552.73|2550.33|2545.42|2543.02|0
1649079900000|2022-04-04 13:45:00|2551.62|2549.22|2552.86|2550.46|2552.86|2550.46|2546.66|2544.26|0
1649080200000|2022-04-04 13:50:00|2552.61|2550.21|2560.21|2557.81|2560.58|2558.18|2552.61|2550.21|0
1649080500000|2022-04-04 13:55:00|2560.58|2558.18|2564.52|2562.12|2566.27|2563.87|2560.58|2558.18|0
1649080800000|2022-04-04 14:00:00|2564.77|2562.37|2565.02|2562.62|2565.52|2563.12|2563.29|2560.89|0
1649081100000|2022-04-04 14:05:00|2564.77|2562.37|2563.22|2560.82|2565.76|2563.36|2562.97|2560.57|0
1649081400000|2022-04-04 14:10:00|2564.21|2561.81|2560.87|2558.47|2566.08|2563.68|2559.75|2557.35|0
1649081700000|2022-04-04 14:15:00|2560.38|2557.98|2560.13|2557.73|2560.87|2558.47|2554.43|2552.03|0
1649082000000|2022-04-04 14:20:00|2560.38|2557.98|2565.09|2562.69|2565.83|2563.43|2559.63|2557.23|0
1649082300000|2022-04-04 14:25:00|2565.34|2562.94|2567.57|2565.17|2567.57|2565.17|2563.6|2561.2|0
1649082600000|2022-04-04 14:30:00|2567.81|2565.41|2565.33|2562.93|2568.31|2565.91|2565.09|2562.69|0
1649082900000|2022-04-04 14:35:00|2565.58|2563.18|2566.57|2564.17|2568.56|2566.16|2562.61|2560.21|0
1649083200000|2022-04-04 14:40:00|2567.07|2564.67|2561.06|2558.66|2567.07|2564.67|2561.06|2558.66|0
1649083500000|2022-04-04 14:45:00|2561.81|2559.41|2565.03|2562.63|2566.27|2563.87|2560.57|2558.17|0
1649083800000|2022-04-04 14:50:00|2564.78|2562.38|2564.53|2562.13|2566.52|2564.12|2564.53|2562.13|0
1649084100000|2022-04-04 14:55:00|2563.05|2560.65|2563.79|2561.39|2565.77|2563.37|2561.56|2559.16|0
1649084400000|2022-04-04 15:00:00|2564.29|2561.89|2569.74|2567.34|2570.48|2568.08|2563.29|2560.89|0
1649084700000|2022-04-04 15:05:00|2569.49|2567.09|2570.97|2568.57|2572.22|2569.82|2568.75|2566.35|0
1649085000000|2022-04-04 15:10:00|2570.22|2567.82|2569.23|2566.83|2570.97|2568.57|2567.25|2564.85|0
1649085300000|2022-04-04 15:15:00|2569.48|2567.08|2569.48|2567.08|2569.73|2567.33|2567.49|2565.09|0
1649085600000|2022-04-04 15:20:00|2568.49|2566.09|2570.22|2567.82|2570.22|2567.82|2567.99|2565.59|0
1649085900000|2022-04-04 15:25:00|2570.72|2568.32|2571.46|2569.06|2571.71|2569.31|2568.98|2566.58|0
1649086200000|2022-04-04 15:30:00|2571.71|2569.31|2571.21|2568.81|2573.69|2571.29|2570.47|2568.07|0
1649086500000|2022-04-04 15:35:00|2570.97|2568.57|2570.96|2568.56|2571.96|2569.56|2568.49|2566.09|0
1649086800000|2022-04-04 15:40:00|2570.47|2568.07|2570.72|2568.32|2571.71|2569.31|2570.22|2567.82|0
1649087100000|2022-04-04 15:45:00|2570.96|2568.56|2573.62|2571.22|2574.62|2572.22|2569.97|2567.57|0
1649087400000|2022-04-04 15:50:00|2573.38|2570.98|2575.48|2573.08|2575.61|2573.21|2572.88|2570.48|0
1649087700000|2022-04-04 15:55:00|2575.61|2573.21|2574.62|2572.22|2576.6|2574.2|2574.37|2571.97|0
1649088000000|2022-04-04 16:00:00|2574.86|2572.46|2573.62|2571.22|2574.86|2572.46|2573.13|2570.73|0
1649088300000|2022-04-04 16:05:00|2573.38|2570.98|2574.05|2571.65|2575.04|2572.64|2572.63|2570.23|0
1649088600000|2022-04-04 16:10:00|2574.3|2571.9|2575.79|2573.39|2575.79|2573.39|2572.81|2570.41|0
1649088900000|2022-04-04 16:15:00|2575.54|2573.14|2574.3|2571.9|2575.79|2573.39|2573.8|2571.4|0
1649089200000|2022-04-04 16:20:00|2574.55|2572.15|2574.05|2571.65|2575.04|2572.64|2573.06|2570.66|0
1649089500000|2022-04-04 16:25:00|2574.3|2571.9|2575.04|2572.64|2575.54|2573.14|2573.55|2571.15|0
1649089800000|2022-04-04 16:30:00|2574.79|2572.39|2575.04|2572.64|2576.28|2573.88|2574.55|2572.15|0
1649090100000|2022-04-04 16:35:00|2575.16|2572.76|2571.37|2568.97|2575.54|2573.14|2570.13|2567.73|0
1649090400000|2022-04-04 16:40:00|2571.12|2568.72|2569.63|2567.23|2571.37|2568.97|2568.14|2565.74|0
1649090700000|2022-04-04 16:45:00|2569.88|2567.48|2570.87|2568.47|2571.12|2568.72|2568.39|2565.99|0
1649091000000|2022-04-04 16:50:00|2571.12|2568.72|2570.62|2568.22|2571.37|2568.97|2569.38|2566.98|0
1649091300000|2022-04-04 16:55:00|2570.38|2567.98|2568.64|2566.24|2570.38|2567.98|2568.64|2566.24|0
1649091600000|2022-04-04 17:00:00|2568.39|2565.99|2568.14|2565.74|2568.64|2566.24|2566.41|2564.01|0
1649091900000|2022-04-04 17:05:00|2567.89|2565.49|2568.89|2566.49|2569.38|2566.98|2566.9|2564.5|0
1649092200000|2022-04-04 17:10:00|2568.64|2566.24|2568.64|2566.24|2569.13|2566.73|2567.89|2565.49|0
1649092500000|2022-04-04 17:15:00|2568.89|2566.49|2570.88|2568.48|2571.38|2568.98|2567.89|2565.49|0
1649092800000|2022-04-04 17:20:00|2570.63|2568.23|2571.13|2568.73|2571.87|2569.47|2569.64|2567.24|0
1649093100000|2022-04-04 17:25:00|2570.88|2568.48|2572.12|2569.72|2572.37|2569.97|2570.63|2568.23|0
1649093400000|2022-04-04 17:30:00|2571.87|2569.47|2572.37|2569.97|2573.61|2571.21|2571.63|2569.23|0
1649093700000|2022-04-04 17:35:00|2572.62|2570.22|2570.88|2568.48|2573.36|2570.96|2570.75|2568.35|0
1649094000000|2022-04-04 17:40:00|2571.13|2568.73|2572.98|2570.58|2572.98|2570.58|2570.38|2567.98|0
1649094300000|2022-04-04 17:45:00|2573.11|2570.71|2572.12|2569.72|2573.11|2570.71|2571.87|2569.47|0
1649094600000|2022-04-04 17:50:00|2572.37|2569.97|2573.36|2570.96|2574.1|2571.7|2572.37|2569.97|0
1649094900000|2022-04-04 17:55:00|2573.61|2571.21|2576.39|2573.99|2577.13|2574.73|2573.36|2570.96|0
1649095200000|2022-04-04 18:00:00|2576.64|2574.24|2576.89|2574.49|2576.89|2574.49|2574.41|2572.01|0
1649095500000|2022-04-04 18:05:00|2577.13|2574.73|2570.44|2568.04|2577.13|2574.73|2570.44|2568.04|0
1649095800000|2022-04-04 18:10:00|2570.69|2568.29|2571.43|2569.03|2572.42|2570.02|2569.45|2567.05|0
1649096100000|2022-04-04 18:15:00|2571.68|2569.28|2574.4|2572|2574.65|2572.25|2570.44|2568.04|0
1649096400000|2022-04-04 18:20:00|2574.65|2572.25|2575.4|2573|2575.4|2573|2573.66|2571.26|0
1649096700000|2022-04-04 18:25:00|2575.64|2573.24|2577.88|2575.48|2578.37|2575.97|2575.15|2572.75|0
1649097000000|2022-04-04 18:30:00|2577.99|2575.59|2579.12|2576.72|2579.12|2576.72|2576.14|2573.74|0
1649097300000|2022-04-04 18:35:00|2578.87|2576.47|2579.11|2576.71|2579.61|2577.21|2578.37|2575.97|0
1649097600000|2022-04-04 18:40:00|2578.87|2576.47|2578.87|2576.47|2579.11|2576.71|2577.87|2575.47|0
1649097900000|2022-04-04 18:45:00|2578.62|2576.22|2579.11|2576.71|2581.35|2578.95|2578.62|2576.22|0
1649098200000|2022-04-04 18:50:00|2579.36|2576.96|2581.35|2578.95|2581.35|2578.95|2578.12|2575.72|0
1649098500000|2022-04-04 18:55:00|2581.59|2579.19|2579.42|2577.02|2581.84|2579.44|2579.42|2577.02|0
1649098800000|2022-04-04 19:00:00|2579.66|2577.26|2579.91|2577.51|2580.66|2578.26|2577.93|2575.53|0
1649099100000|2022-04-04 19:05:00|2580.66|2578.26|2580.9|2578.5|2582.14|2579.74|2579.42|2577.02|0
1649099400000|2022-04-04 19:10:00|2581.65|2579.25|2580.65|2578.25|2582.39|2579.99|2578.42|2576.02|0
1649099700000|2022-04-04 19:15:00|2580.9|2578.5|2579.29|2576.89|2581.15|2578.75|2578.67|2576.27|0
1649100000000|2022-04-04 19:20:00|2579.66|2577.26|2582.39|2579.99|2582.64|2580.24|2579.66|2577.26|0
1649100300000|2022-04-04 19:25:00|2582.64|2580.24|2580.41|2578.01|2582.64|2580.24|2579.66|2577.26|0
1649100600000|2022-04-04 19:30:00|2580.16|2577.76|2580.9|2578.5|2582.14|2579.74|2579.17|2576.77|0
1649100900000|2022-04-04 19:35:00|2580.65|2578.25|2581.83|2579.43|2582.57|2580.17|2580.4|2578|0
1649101200000|2022-04-04 19:40:00|2582.07|2579.67|2578.35|2575.95|2583.07|2580.67|2578.11|2575.71|0
1649101500000|2022-04-04 19:45:00|2577.86|2575.46|2580.83|2578.43|2583.56|2581.16|2577.11|2574.71|0
1649101800000|2022-04-04 19:50:00|2582.32|2579.92|2584.49|2582.09|2586.79|2584.39|2580.83|2578.43|0
1649102100000|2022-04-04 19:55:00|2582.76|2580.36|2586.23|2583.83|2587.22|2584.82|2578.79|2576.39|0
1649102400000|2022-04-04 20:00:00|2586.97|2584.57|2584.99|2582.59|2587.47|2585.07|2584.49|2582.09|0
1649102700000|2022-04-04 20:05:00|2584.74|2582.34|2585.73|2583.33|2586.73|2584.33|2584.74|2582.34|0
1649103000000|2022-04-04 20:10:00|2585.48|2583.08|2584.73|2582.33|2586.48|2584.08|2584.73|2582.33|0
1649103300000|2022-04-04 20:15:00|2585.18|2582.38|2586.42|2583.62|2587.16|2584.36|2585.18|2582.38|0
1649103600000|2022-04-04 20:20:00|2586.66|2583.86|2587.66|2584.86|2587.77|2584.97|2586.42|2583.62|0
1649103900000|2022-04-04 20:25:00|2587.9|2585.1|2587.16|2584.36|2587.9|2585.1|2587.03|2584.23|0
1649104200000|2022-04-04 20:30:00|2586.91|2584.11|2587.41|2584.61|2587.41|2584.61|2586.66|2583.86|0
1649104500000|2022-04-04 20:35:00|2587.53|2584.73|2588.4|2585.6|2588.4|2585.6|2587.41|2584.61|0
1649104800000|2022-04-04 20:40:00|2588.65|2585.85|2588.4|2585.6|2588.77|2585.97|2588.15|2585.35|0
1649105100000|2022-04-04 20:45:00|2588.15|2585.35|2586.17|2583.37|2588.15|2585.35|2586.17|2583.37|0
1649105400000|2022-04-04 20:50:00|2585.92|2583.12|2586.66|2583.86|2586.66|2583.86|2585.42|2582.62|0
1649105700000|2022-04-04 20:55:00|2586.91|2584.11|2585.25|2582.45|2587.16|2584.36|2585.04|2582.24|0
1649106000000|2022-04-04 21:00:00|2585.4|2582.6|2585.57|2582.77|2585.57|2582.77|2585.14|2582.34|0
1649106300000|2022-04-04 21:05:00|2585.4|2582.6|2585.57|2582.77|2585.57|2582.77|2585.07|2582.27|0
1649106600000|2022-04-04 21:10:00|2585.43|2582.63|2585.43|2582.63|2585.5|2582.7|2584.99|2582.19|0
1649106900000|2022-04-04 21:15:00|2585.29|2582.49|2585.29|2582.49|2585.53|2582.73|2585.21|2582.41|0
1649107200000|2022-04-04 21:20:00|2585.25|2582.45|2585.5|2582.7|2585.5|2582.7|2585.03|2582.23|0
1649107500000|2022-04-04 21:25:00|2585.85|2583.05|2586.26|2583.46|2586.29|2583.49|2585.5|2582.7|0
1649107800000|2022-04-04 21:30:00|2586.29|2583.49|2585.93|2583.13|2586.29|2583.49|2585.82|2583.02|0
1649108100000|2022-04-04 21:35:00|2586.04|2583.24|2585.96|2583.16|2586.18|2583.38|2585.89|2583.09|0
1649108400000|2022-04-04 21:40:00|2585.85|2583.05|2585.74|2582.94|2585.93|2583.13|2585.36|2582.56|0
1649108700000|2022-04-04 21:45:00|2585.71|2582.91|2585.71|2582.91|2585.78|2582.98|2585.71|2582.91|0
1649109000000|2022-04-04 21:50:00|2585.74|2582.94|2585.71|2582.91|2585.74|2582.94|2585.71|2582.91|0
1649109300000|2022-04-04 21:55:00|2585.96|2583.16|2586.22|2583.42|2586.22|2583.42|2585.93|2583.13|0
1649109600000|2022-04-04 22:00:00|2586.15|2583.35|2585.17|2582.37|2586.15|2583.35|2584.54|2581.74|0
1649109900000|2022-04-04 22:05:00|2584.92|2582.12|2585.17|2582.37|2585.66|2582.86|2584.67|2581.87|0
1649110200000|2022-04-04 22:10:00|2584.92|2582.12|2585.41|2582.61|2585.53|2582.73|2584.92|2582.12|0
1649110500000|2022-04-04 22:15:00|2585.66|2582.86|2584.67|2581.87|2585.66|2582.86|2584.42|2581.62|0
1649110800000|2022-04-04 22:20:00|2584.79|2581.99|2584.42|2581.62|2584.92|2582.12|2584.42|2581.62|0
1649111100000|2022-04-04 22:25:00|2584.67|2581.87|2584.92|2582.12|2585.17|2582.37|2584.17|2581.37|0
1649111400000|2022-04-04 22:30:00|2584.79|2581.99|2584.42|2581.62|2584.92|2582.12|2584.17|2581.37|0
1649111700000|2022-04-04 22:35:00|2584.17|2581.37|2583.92|2581.12|2584.42|2581.62|2583.68|2580.88|0
1649112000000|2022-04-04 22:40:00|2583.68|2580.88|2583.92|2581.12|2584.17|2581.37|2583.68|2580.88|0
1649112300000|2022-04-04 22:45:00|2584.17|2581.37|2584.42|2581.62|2584.67|2581.87|2584.17|2581.37|0
1649112600000|2022-04-04 22:50:00|2584.54|2581.74|2584.17|2581.37|2584.54|2581.74|2583.92|2581.12|0
1649112900000|2022-04-04 22:55:00|2584.42|2581.62|2584.42|2581.62|2584.42|2581.62|2584.17|2581.37|0
1649113200000|2022-04-04 23:00:00|2584.17|2581.37|2584.42|2581.62|2584.42|2581.62|2584.17|2581.37|0
1649113500000|2022-04-04 23:05:00|2584.17|2581.37|2584.42|2581.62|2584.42|2581.62|2583.92|2581.12|0
1649113800000|2022-04-04 23:10:00|2584.29|2581.49|2583.92|2581.12|2584.29|2581.49|2583.92|2581.12|0
1649114100000|2022-04-04 23:15:00|2584.17|2581.37|2584.17|2581.37|2584.17|2581.37|2584.04|2581.24|0
1649114400000|2022-04-04 23:20:00|2583.92|2581.12|2583.92|2581.12|2584.17|2581.37|2583.67|2580.87|0
1649114700000|2022-04-04 23:25:00|2584.17|2581.37|2584.17|2581.37|2584.17|2581.37|2583.67|2580.87|0
1649115000000|2022-04-04 23:30:00|2584.42|2581.62|2585.66|2582.86|2585.66|2582.86|2584.42|2581.62|0
1649115300000|2022-04-04 23:35:00|2585.41|2582.61|2585.41|2582.61|2585.53|2582.73|2585.16|2582.36|0
1649115600000|2022-04-04 23:40:00|2585.16|2582.36|2585.16|2582.36|2585.41|2582.61|2584.66|2581.86|0
1649115900000|2022-04-04 23:45:00|2584.91|2582.11|2583.67|2580.87|2585.16|2582.36|2583.67|2580.87|0
1649116200000|2022-04-04 23:50:00|2583.92|2581.12|2583.67|2580.87|2583.92|2581.12|2583.42|2580.62|0
1649116500000|2022-04-04 23:55:00|2583.92|2581.12|2582.68|2579.88|2583.92|2581.12|2582.68|2579.88|0
1649116800000|2022-04-05 00:00:00|2582.93|2580.13|2580.69|2577.89|2582.93|2580.13|2580.69|2577.89|0
1649117100000|2022-04-05 00:05:00|2580.94|2578.14|2581.19|2578.39|2581.68|2578.88|2580.69|2577.89|0
1649117400000|2022-04-05 00:10:00|2581.31|2578.51|2581.44|2578.64|2582.05|2579.25|2581.19|2578.39|0
1649117700000|2022-04-05 00:15:00|2581.19|2578.39|2580.81|2578.01|2581.44|2578.64|2579.95|2577.15|0
1649118000000|2022-04-05 00:20:00|2580.94|2578.14|2580.44|2577.64|2581.19|2578.39|2580.44|2577.64|0
1649118300000|2022-04-05 00:25:00|2580.69|2577.89|2580.69|2577.89|2580.94|2578.14|2579.95|2577.15|0
1649118600000|2022-04-05 00:30:00|2580.94|2578.14|2581.43|2578.63|2581.68|2578.88|2580.44|2577.64|0
1649118900000|2022-04-05 00:35:00|2581.68|2578.88|2581.43|2578.63|2581.93|2579.13|2581.43|2578.63|0
1649119200000|2022-04-05 00:40:00|2581.19|2578.39|2581.68|2578.88|2581.68|2578.88|2580.69|2577.89|0
1649119500000|2022-04-05 00:45:00|2581.43|2578.63|2580.94|2578.14|2581.43|2578.63|2580.44|2577.64|0
1649119800000|2022-04-05 00:50:00|2581.06|2578.26|2581.19|2578.39|2582.18|2579.38|2580.69|2577.89|0
1649120100000|2022-04-05 00:55:00|2581.3|2578.5|2582.43|2579.63|2582.43|2579.63|2580.94|2578.14|0
1649120400000|2022-04-05 01:00:00|2582.67|2579.87|2581.93|2579.13|2582.92|2580.12|2581.68|2578.88|0
1649120700000|2022-04-05 01:05:00|2581.68|2578.88|2581.68|2578.88|2581.93|2579.13|2581.18|2578.38|0
1649121000000|2022-04-05 01:10:00|2581.8|2579|2581.68|2578.88|2582.18|2579.38|2581.68|2578.88|0
1649121300000|2022-04-05 01:15:00|2581.93|2579.13|2582.42|2579.62|2582.42|2579.62|2581.68|2578.88|0
1649121600000|2022-04-05 01:20:00|2582.18|2579.38|2582.42|2579.62|2582.92|2580.12|2582.18|2579.38|0
1649121900000|2022-04-05 01:25:00|2582.29|2579.49|2581.43|2578.63|2582.29|2579.49|2581.18|2578.38|0
1649122200000|2022-04-05 01:30:00|2581.18|2578.38|2581.8|2579|2582.17|2579.37|2581.18|2578.38|0
1649122500000|2022-04-05 01:35:00|2581.68|2578.88|2582.17|2579.37|2582.54|2579.74|2581.68|2578.88|0
1649122800000|2022-04-05 01:40:00|2582.29|2579.49|2582.17|2579.37|2582.29|2579.49|2581.68|2578.88|0
1649123100000|2022-04-05 01:45:00|2582.29|2579.49|2582.67|2579.87|2582.67|2579.87|2581.93|2579.13|0
1649123400000|2022-04-05 01:50:00|2582.92|2580.12|2583.66|2580.86|2583.66|2580.86|2582.92|2580.12|0
1649123700000|2022-04-05 01:55:00|2583.41|2580.61|2583.41|2580.61|2583.66|2580.86|2583.41|2580.61|0
1649124000000|2022-04-05 02:00:00|2583.53|2580.73|2583.66|2580.86|2583.66|2580.86|2583.41|2580.61|0
1649124300000|2022-04-05 02:05:00|2583.41|2580.61|2582.92|2580.12|2583.66|2580.86|2582.92|2580.12|0
1649124600000|2022-04-05 02:10:00|2582.67|2579.87|2582.67|2579.87|2582.92|2580.12|2582.67|2579.87|0
1649124900000|2022-04-05 02:15:00|2582.42|2579.62|2583.16|2580.36|2583.16|2580.36|2582.17|2579.37|0
1649125200000|2022-04-05 02:20:00|2582.92|2580.12|2583.61|2580.81|2583.61|2580.81|2582.37|2579.57|0
1649125500000|2022-04-05 02:25:00|2583.73|2580.93|2583.61|2580.81|2583.85|2581.05|2583.61|2580.81|0
1649125800000|2022-04-05 02:30:00|2583.36|2580.56|2584.35|2581.55|2584.35|2581.55|2583.36|2580.56|0
1649126100000|2022-04-05 02:35:00|2584.22|2581.42|2584.35|2581.55|2584.35|2581.55|2584.1|2581.3|0
1649126400000|2022-04-05 02:40:00|2584.22|2581.42|2584.35|2581.55|2584.35|2581.55|2584.1|2581.3|0
1649126700000|2022-04-05 02:45:00|2584.1|2581.3|2583.85|2581.05|2584.1|2581.3|2583.6|2580.8|0
1649127000000|2022-04-05 02:50:00|2583.6|2580.8|2582.86|2580.06|2583.6|2580.8|2582.86|2580.06|0
1649127300000|2022-04-05 02:55:00|2582.61|2579.81|2582.86|2580.06|2583.11|2580.31|2582.61|2579.81|0
1649127600000|2022-04-05 03:00:00|2583.11|2580.31|2583.36|2580.56|2583.6|2580.8|2583.11|2580.31|0
1649127900000|2022-04-05 03:05:00|2583.47|2580.67|2583.11|2580.31|2583.85|2581.05|2582.86|2580.06|0
1649128200000|2022-04-05 03:10:00|2583.36|2580.56|2583.35|2580.55|2583.85|2581.05|2583.35|2580.55|0
1649128500000|2022-04-05 03:15:00|2583.6|2580.8|2583.85|2581.05|2583.85|2581.05|2583.6|2580.8|0
1649128800000|2022-04-05 03:20:00|2583.6|2580.8|2583.35|2580.55|2583.85|2581.05|2583.35|2580.55|0
1649129100000|2022-04-05 03:25:00|2583.6|2580.8|2582.11|2579.31|2583.6|2580.8|2582.11|2579.31|0
1649129400000|2022-04-05 03:30:00|2582.36|2579.56|2581.86|2579.06|2582.36|2579.56|2581.62|2578.82|0
1649129700000|2022-04-05 03:35:00|2582.11|2579.31|2582.36|2579.56|2582.61|2579.81|2582.11|2579.31|0
1649130000000|2022-04-05 03:40:00|2582.48|2579.68|2582.36|2579.56|2582.86|2580.06|2582.36|2579.56|0
1649130300000|2022-04-05 03:45:00|2582.23|2579.43|2582.61|2579.81|2582.86|2580.06|2582.11|2579.31|0
1649130600000|2022-04-05 03:50:00|2582.86|2580.06|2582.36|2579.56|2582.86|2580.06|2582.23|2579.43|0
1649130900000|2022-04-05 03:55:00|2582.48|2579.68|2582.61|2579.81|2582.86|2580.06|2582.36|2579.56|0
1649131200000|2022-04-05 04:00:00|2582.86|2580.06|2582.61|2579.81|2582.86|2580.06|2582.36|2579.56|0
1649131500000|2022-04-05 04:05:00|2582.85|2580.05|2583.1|2580.3|2583.35|2580.55|2582.85|2580.05|0
1649131800000|2022-04-05 04:10:00|2583.35|2580.55|2582.85|2580.05|2583.35|2580.55|2582.85|2580.05|0
1649132100000|2022-04-05 04:15:00|2583.1|2580.3|2583.1|2580.3|2583.35|2580.55|2583.1|2580.3|0
1649132400000|2022-04-05 04:20:00|2582.85|2580.05|2583.1|2580.3|2583.22|2580.42|2582.85|2580.05|0
1649132700000|2022-04-05 04:25:00|2583.35|2580.55|2583.35|2580.55|2583.6|2580.8|2583.1|2580.3|0
1649133000000|2022-04-05 04:30:00|2583.47|2580.67|2584.34|2581.54|2584.71|2581.91|2583.35|2580.55|0
1649133300000|2022-04-05 04:35:00|2584.09|2581.29|2584.34|2581.54|2584.34|2581.54|2583.84|2581.04|0
1649133600000|2022-04-05 04:40:00|2584.21|2581.41|2583.84|2581.04|2584.34|2581.54|2583.84|2581.04|0
1649133900000|2022-04-05 04:45:00|2583.96|2581.16|2584.34|2581.54|2584.34|2581.54|2583.84|2581.04|0
1649134200000|2022-04-05 04:50:00|2584.59|2581.79|2584.59|2581.79|2584.59|2581.79|2583.96|2581.16|0
1649134500000|2022-04-05 04:55:00|2584.34|2581.54|2584.09|2581.29|2584.59|2581.79|2584.09|2581.29|0
1649134800000|2022-04-05 05:00:00|2583.84|2581.04|2584.59|2581.79|2584.84|2582.04|2583.84|2581.04|0
1649135100000|2022-04-05 05:05:00|2584.34|2581.54|2583.84|2581.04|2584.59|2581.79|2583.84|2581.04|0
1649135400000|2022-04-05 05:10:00|2583.71|2580.91|2584.09|2581.29|2584.09|2581.29|2583.59|2580.79|0
1649135700000|2022-04-05 05:15:00|2584.34|2581.54|2583.84|2581.04|2585.08|2582.28|2583.84|2581.04|0
1649136000000|2022-04-05 05:20:00|2584.09|2581.29|2584.34|2581.54|2584.34|2581.54|2583.96|2581.16|0
1649136300000|2022-04-05 05:25:00|2584.46|2581.66|2585.08|2582.28|2585.08|2582.28|2584.46|2581.66|0
1649136600000|2022-04-05 05:30:00|2584.95|2582.15|2584.34|2581.54|2584.95|2582.15|2584.34|2581.54|0
1649136900000|2022-04-05 05:35:00|2584.58|2581.78|2584.58|2581.78|2584.83|2582.03|2584.34|2581.54|0
1649137200000|2022-04-05 05:40:00|2584.34|2581.54|2584.34|2581.54|2584.58|2581.78|2583.84|2581.04|0
1649137500000|2022-04-05 05:45:00|2584.58|2581.78|2584.34|2581.54|2584.83|2582.03|2584.34|2581.54|0
1649137800000|2022-04-05 05:50:00|2584.58|2581.78|2585.08|2582.28|2585.08|2582.28|2584.34|2581.54|0
1649138100000|2022-04-05 05:55:00|2585.33|2582.53|2586.07|2583.27|2586.57|2583.77|2585.33|2582.53|0
1649138400000|2022-04-05 06:00:00|2586.32|2583.52|2587.81|2585.01|2587.81|2585.01|2586.07|2583.27|0
1649138700000|2022-04-05 06:05:00|2587.56|2584.76|2586.81|2584.01|2588.06|2585.26|2586.81|2584.01|0
1649139000000|2022-04-05 06:10:00|2586.57|2583.77|2584.83|2582.03|2586.57|2583.77|2584.83|2582.03|0
1649139300000|2022-04-05 06:15:00|2584.58|2581.78|2583.84|2581.04|2584.7|2581.9|2583.59|2580.79|0
1649139600000|2022-04-05 06:20:00|2584.09|2581.29|2583.84|2581.04|2584.33|2581.53|2582.1|2579.3|0
1649139900000|2022-04-05 06:25:00|2583.96|2581.16|2584.08|2581.28|2584.33|2581.53|2583.09|2580.29|0
1649140200000|2022-04-05 06:30:00|2583.84|2581.04|2583.96|2581.16|2584.08|2581.28|2583.09|2580.29|0
1649140500000|2022-04-05 06:35:00|2584.08|2581.28|2583.59|2580.79|2584.08|2581.28|2583.59|2580.79|0
1649140800000|2022-04-05 06:40:00|2583.34|2580.54|2582.29|2579.49|2583.59|2580.79|2582.29|2579.49|0
1649141100000|2022-04-05 06:45:00|2582.54|2579.74|2583.35|2580.55|2583.35|2580.55|2582.29|2579.49|0
1649141400000|2022-04-05 06:50:00|2583.47|2580.67|2583.35|2580.55|2583.47|2580.67|2582.61|2579.81|0
1649141700000|2022-04-05 06:55:00|2583.85|2581.05|2583.1|2580.3|2583.85|2581.05|2581.86|2579.06|0
1649142000000|2022-04-05 07:00:00|2584.09|2581.29|2586.82|2584.02|2589.8|2587|2583.85|2581.05|0
1649142300000|2022-04-05 07:05:00|2586.74|2584.34|2585.25|2582.85|2586.87|2584.47|2583.15|2580.75|0
1649142600000|2022-04-05 07:10:00|2585.88|2583.48|2584.75|2581.87|2587.12|2584.72|2582.4|2579.52|0
1649142900000|2022-04-05 07:15:00|2584.63|2581.75|2586.98|2584.1|2587.11|2584.23|2583.14|2580.26|0
1649143200000|2022-04-05 07:20:00|2587.11|2584.23|2586.61|2583.73|2587.85|2584.97|2585.62|2582.74|0
1649143500000|2022-04-05 07:25:00|2586.73|2583.85|2589.33|2586.45|2590.07|2587.19|2585.62|2582.74|0
1649143800000|2022-04-05 07:30:00|2589.58|2586.7|2591.56|2588.68|2593.3|2590.42|2588.59|2585.71|0
1649144100000|2022-04-05 07:35:00|2591.81|2588.93|2593.71|2590.83|2595.64|2592.76|2591.81|2588.93|0
1649144400000|2022-04-05 07:40:00|2593.83|2590.95|2594.58|2591.7|2595.08|2592.2|2593.34|2590.46|0
1649144700000|2022-04-05 07:45:00|2594.45|2591.57|2595.57|2592.69|2595.82|2592.94|2592.96|2590.08|0
1649145000000|2022-04-05 07:50:00|2595.32|2592.44|2592.84|2589.96|2595.32|2592.44|2591.85|2588.97|0
1649145300000|2022-04-05 07:55:00|2592.96|2590.08|2592.84|2589.96|2594.7|2591.82|2592.35|2589.47|0
1649145600000|2022-04-05 08:00:00|2592.96|2590.08|2591.36|2588.96|2594.08|2591.2|2591.36|2588.96|0
1649145900000|2022-04-05 08:05:00|2591.61|2589.21|2592.1|2589.7|2592.6|2590.2|2591.11|2588.71|0
1649146200000|2022-04-05 08:10:00|2592.22|2589.82|2593.84|2591.44|2593.84|2591.44|2591.98|2589.58|0
1649146500000|2022-04-05 08:15:00|2593.59|2591.19|2592.1|2589.7|2594.34|2591.94|2592.1|2589.7|0
1649146800000|2022-04-05 08:20:00|2592.35|2589.95|2592.1|2589.7|2593.34|2590.94|2591.73|2589.33|0
1649147100000|2022-04-05 08:25:00|2592.35|2589.95|2589.37|2586.97|2592.6|2590.2|2589.13|2586.73|0
1649147400000|2022-04-05 08:30:00|2589.13|2586.73|2589.37|2586.97|2590.12|2587.72|2588.38|2585.98|0
1649147700000|2022-04-05 08:35:00|2589.24|2586.84|2590.12|2587.72|2590.61|2588.21|2589.12|2586.72|0
1649148000000|2022-04-05 08:40:00|2589.87|2587.47|2590.12|2587.72|2591.11|2588.71|2589.62|2587.22|0
1649148300000|2022-04-05 08:45:00|2589.87|2587.47|2588.28|2585.88|2590.24|2587.84|2588.13|2585.73|0
1649148600000|2022-04-05 08:50:00|2588.4|2586|2587.91|2585.51|2589.15|2586.75|2587.91|2585.51|0
1649148900000|2022-04-05 08:55:00|2587.78|2585.38|2586.91|2584.51|2588.4|2586|2586.17|2583.77|0
1649149200000|2022-04-05 09:00:00|2586.67|2584.27|2586.54|2584.14|2587.16|2584.76|2586.04|2583.64|0
1649149500000|2022-04-05 09:05:00|2586.67|2584.27|2587.16|2584.76|2587.66|2585.26|2586.67|2584.27|0
1649149800000|2022-04-05 09:10:00|2587.28|2584.88|2587.41|2585.01|2587.66|2585.26|2586.91|2584.51|0
1649150100000|2022-04-05 09:15:00|2587.28|2584.88|2586.67|2584.27|2587.66|2585.26|2586.42|2584.02|0
1649150400000|2022-04-05 09:20:00|2586.78|2584.38|2585.67|2583.27|2587.41|2585.01|2585.42|2583.02|0
1649150700000|2022-04-05 09:25:00|2585.54|2583.14|2584.18|2581.78|2585.67|2583.27|2583.19|2580.79|0
1649151000000|2022-04-05 09:30:00|2584.3|2581.9|2584.18|2581.78|2584.93|2582.53|2583.81|2581.41|0
1649151300000|2022-04-05 09:35:00|2584.3|2581.9|2581.45|2579.05|2584.93|2582.53|2581.45|2579.05|0
1649151600000|2022-04-05 09:40:00|2581.7|2579.3|2580.96|2578.56|2581.95|2579.55|2580.46|2578.06|0
1649151900000|2022-04-05 09:45:00|2580.71|2578.31|2578.72|2576.32|2580.71|2578.31|2578.48|2576.08|0
1649152200000|2022-04-05 09:50:00|2578.6|2576.2|2579.73|2577.33|2580.23|2577.83|2577.98|2575.58|0
1649152500000|2022-04-05 09:55:00|2579.48|2577.08|2578.98|2576.58|2579.98|2577.58|2578.24|2575.84|0
1649152800000|2022-04-05 10:00:00|2578.74|2576.34|2580.47|2578.07|2580.97|2578.57|2578.11|2575.71|0
1649153100000|2022-04-05 10:05:00|2580.22|2577.82|2576.75|2574.35|2580.97|2578.57|2576.01|2573.61|0
1649153400000|2022-04-05 10:10:00|2576.5|2574.1|2576.75|2574.35|2577.25|2574.85|2575.76|2573.36|0
1649153700000|2022-04-05 10:15:00|2577|2574.6|2578.49|2576.09|2578.49|2576.09|2576.5|2574.1|0
1649154000000|2022-04-05 10:20:00|2578.36|2575.96|2574.77|2572.37|2578.74|2576.34|2574.02|2571.62|0
1649154300000|2022-04-05 10:25:00|2575.26|2572.86|2575.76|2573.36|2576.01|2573.61|2574.39|2571.99|0
1649154600000|2022-04-05 10:30:00|2575.88|2573.48|2574.02|2571.62|2577.49|2575.09|2574.02|2571.62|0
1649154900000|2022-04-05 10:35:00|2574.52|2572.12|2574.27|2571.87|2575.01|2572.61|2573.28|2570.88|0
1649155200000|2022-04-05 10:40:00|2574.02|2571.62|2576|2573.6|2576|2573.6|2574.02|2571.62|0
1649155500000|2022-04-05 10:45:00|2575.76|2573.36|2576.25|2573.85|2576.5|2574.1|2574.76|2572.36|0
1649155800000|2022-04-05 10:50:00|2575.76|2573.36|2577.99|2575.59|2578.48|2576.08|2575.63|2573.23|0
1649156100000|2022-04-05 10:55:00|2577.74|2575.34|2578.24|2575.84|2578.6|2576.2|2577.24|2574.84|0
1649156400000|2022-04-05 11:00:00|2577.99|2575.59|2577.49|2575.09|2578.48|2576.08|2577|2574.6|0
1649156700000|2022-04-05 11:05:00|2577.74|2575.34|2575.75|2573.35|2577.99|2575.59|2575.51|2573.11|0
1649157000000|2022-04-05 11:10:00|2575.51|2573.11|2575.51|2573.11|2576|2573.6|2574.27|2571.87|0
1649157300000|2022-04-05 11:15:00|2575.26|2572.86|2576.5|2574.1|2576.5|2574.1|2575.26|2572.86|0
1649157600000|2022-04-05 11:20:00|2576.37|2573.97|2576.25|2573.85|2577.86|2575.46|2576|2573.6|0
1649157900000|2022-04-05 11:25:00|2576.37|2573.97|2577.99|2575.59|2578.23|2575.83|2576.25|2573.85|0
1649158200000|2022-04-05 11:30:00|2578.23|2575.83|2577.49|2575.09|2578.73|2576.33|2576.99|2574.59|0
1649158500000|2022-04-05 11:35:00|2577.36|2574.96|2578.98|2576.58|2578.98|2576.58|2576.99|2574.59|0
1649158800000|2022-04-05 11:40:00|2579.23|2576.83|2580.71|2578.31|2580.96|2578.56|2578.98|2576.58|0
1649159100000|2022-04-05 11:45:00|2580.46|2578.06|2580.71|2578.31|2580.96|2578.56|2580.22|2577.82|0
1649159400000|2022-04-05 11:50:00|2580.46|2578.06|2579.72|2577.32|2580.71|2578.31|2579.22|2576.82|0
1649159700000|2022-04-05 11:55:00|2579.84|2577.44|2579.97|2577.57|2579.97|2577.57|2579.47|2577.07|0
1649160000000|2022-04-05 12:00:00|2580.22|2577.82|2582.2|2579.8|2582.2|2579.8|2578.98|2576.58|0
1649160300000|2022-04-05 12:05:00|2581.95|2579.55|2579.72|2577.32|2581.95|2579.55|2579.22|2576.82|0
1649160600000|2022-04-05 12:10:00|2579.47|2577.07|2579.22|2576.82|2580.46|2578.06|2578.97|2576.57|0
1649160900000|2022-04-05 12:15:00|2578.97|2576.57|2578.23|2575.83|2578.97|2576.57|2577.24|2574.84|0
1649161200000|2022-04-05 12:20:00|2577.98|2575.58|2575.75|2573.35|2578.84|2576.44|2575.75|2573.35|0
1649161500000|2022-04-05 12:25:00|2575.25|2572.85|2576.24|2573.84|2576.99|2574.59|2575.25|2572.85|0
1649161800000|2022-04-05 12:30:00|2576.49|2574.09|2577.73|2575.33|2577.98|2575.58|2576.49|2574.09|0
1649162100000|2022-04-05 12:35:00|2577.98|2575.58|2577.73|2575.33|2578.72|2576.32|2576.49|2574.09|0
1649162400000|2022-04-05 12:40:00|2577.98|2575.58|2577.48|2575.08|2578.72|2576.32|2577.24|2574.84|0
1649162700000|2022-04-05 12:45:00|2577.73|2575.33|2576.99|2574.59|2578.23|2575.83|2576.99|2574.59|0
1649163000000|2022-04-05 12:50:00|2577.24|2574.84|2576.49|2574.09|2577.98|2575.58|2575.5|2573.1|0
1649163300000|2022-04-05 12:55:00|2576.24|2573.84|2574.01|2571.61|2576.74|2574.34|2573.02|2570.62|0
1649163600000|2022-04-05 13:00:00|2573.76|2571.36|2576.99|2574.59|2577.48|2575.08|2573.76|2571.36|0
1649163900000|2022-04-05 13:05:00|2577.23|2574.83|2576.49|2574.09|2577.23|2574.83|2574.51|2572.11|0
1649164200000|2022-04-05 13:10:00|2576.74|2574.34|2576.99|2574.59|2577.23|2574.83|2575.75|2573.35|0
1649164500000|2022-04-05 13:15:00|2577.23|2574.83|2577.48|2575.08|2578.97|2576.57|2577.23|2574.83|0
1649164800000|2022-04-05 13:20:00|2577.73|2575.33|2576.86|2574.46|2578.47|2576.07|2575.5|2573.1|0
1649165100000|2022-04-05 13:25:00|2576.49|2574.09|2572.02|2569.62|2577.23|2574.83|2571.78|2569.38|0
1649165400000|2022-04-05 13:30:00|2573.02|2570.62|2584.23|2581.83|2585.17|2582.77|2573.02|2570.62|0
1649165700000|2022-04-05 13:35:00|2585.97|2583.57|2588.94|2586.54|2589.19|2586.79|2584.48|2582.08|0
1649166000000|2022-04-05 13:40:00|2588.7|2586.3|2587.95|2585.55|2591.42|2589.02|2587.7|2585.3|0
1649166300000|2022-04-05 13:45:00|2588.07|2585.67|2586.83|2584.43|2591.18|2588.78|2585.97|2583.57|0
1649166600000|2022-04-05 13:50:00|2587.21|2584.81|2585.72|2583.32|2587.7|2585.3|2582.74|2580.34|0
1649166900000|2022-04-05 13:55:00|2585.47|2583.07|2588.94|2586.54|2588.94|2586.54|2585.22|2582.82|0
1649167200000|2022-04-05 14:00:00|2588.81|2586.41|2592.91|2590.51|2597.62|2595.22|2587.45|2585.05|0
1649167500000|2022-04-05 14:05:00|2592.41|2590.01|2568.84|2565.96|2592.41|2590.01|2566.62|2564.22|0
1649167800000|2022-04-05 14:10:00|2568.35|2565.47|2569.57|2566.69|2571.57|2568.69|2567.34|2564.46|0
1649168100000|2022-04-05 14:15:00|2568.08|2565.2|2561.63|2558.75|2568.08|2565.2|2560.39|2557.51|0
1649168400000|2022-04-05 14:20:00|2561.88|2559|2561.89|2559.01|2565.12|2562.24|2558.66|2555.78|0
1649168700000|2022-04-05 14:25:00|2562.14|2559.26|2563.88|2561|2564.62|2561.74|2560.16|2557.28|0
1649169000000|2022-04-05 14:30:00|2564.62|2561.74|2561.4|2558.52|2566.6|2563.72|2560.9|2558.02|0
1649169300000|2022-04-05 14:35:00|2561.64|2558.76|2558.42|2555.54|2565.86|2562.98|2558.17|2555.29|0
1649169600000|2022-04-05 14:40:00|2558.67|2555.79|2561.4|2558.52|2562.14|2559.26|2558.67|2555.79|0
1649169900000|2022-04-05 14:45:00|2560.9|2558.02|2568.09|2565.21|2568.34|2565.46|2560.16|2557.28|0
1649170200000|2022-04-05 14:50:00|2567.84|2564.96|2573.55|2570.67|2574.79|2571.91|2567.1|2564.22|0
1649170500000|2022-04-05 14:55:00|2573.3|2570.42|2570.61|2567.73|2573.3|2570.42|2569.87|2566.99|0
1649170800000|2022-04-05 15:00:00|2570.86|2567.98|2569.49|2566.61|2572.35|2569.47|2567.14|2564.26|0
1649171100000|2022-04-05 15:05:00|2570.36|2567.48|2567.39|2564.51|2571.6|2568.72|2566.15|2563.27|0
1649171400000|2022-04-05 15:10:00|2567.64|2564.76|2568.38|2565.5|2569.12|2566.24|2563.67|2560.79|0
1649171700000|2022-04-05 15:15:00|2568.25|2565.37|2563.42|2560.54|2568.38|2565.5|2562.18|2559.3|0
1649172000000|2022-04-05 15:20:00|2563.67|2560.79|2563.43|2560.55|2568.14|2565.26|2563.43|2560.55|0
1649172300000|2022-04-05 15:25:00|2563.3|2560.42|2565.66|2562.78|2565.66|2562.78|2562.19|2559.31|0
1649172600000|2022-04-05 15:30:00|2565.17|2562.29|2569.13|2566.25|2569.38|2566.5|2563.93|2561.05|0
1649172900000|2022-04-05 15:35:00|2568.89|2566.01|2559.21|2556.33|2569.38|2566.5|2557.97|2555.09|0
1649173200000|2022-04-05 15:40:00|2559.71|2556.83|2562.2|2559.8|2563.19|2560.79|2558.72|2555.84|0
1649173500000|2022-04-05 15:45:00|2561.95|2559.55|2558.97|2556.57|2562.45|2560.05|2558.23|2555.83|0
1649173800000|2022-04-05 15:50:00|2559.22|2556.82|2557.73|2555.33|2561.95|2559.55|2555.5|2553.1|0
1649174100000|2022-04-05 15:55:00|2557.98|2555.58|2554.76|2552.36|2558.23|2555.83|2554.51|2552.11|0
1649174400000|2022-04-05 16:00:00|2554.51|2552.11|2555.01|2552.61|2556.99|2554.59|2551.53|2549.13|0
1649174700000|2022-04-05 16:05:00|2555.25|2552.85|2556.61|2554.21|2558.48|2556.08|2555.01|2552.61|0
1649175000000|2022-04-05 16:10:00|2556.99|2554.59|2556.24|2553.84|2557.98|2555.58|2555.12|2552.72|0
1649175300000|2022-04-05 16:15:00|2556.49|2554.09|2550.29|2547.89|2556.49|2554.09|2550.29|2547.89|0
1649175600000|2022-04-05 16:20:00|2550.41|2548.01|2549.8|2547.4|2552.03|2549.63|2547.57|2545.17|0
1649175900000|2022-04-05 16:25:00|2548.8|2546.4|2547.32|2544.92|2549.8|2547.4|2546.82|2544.42|0
1649176200000|2022-04-05 16:30:00|2547.07|2544.67|2548.53|2546.13|2549.27|2546.87|2546.31|2543.91|0
1649176500000|2022-04-05 16:35:00|2548.28|2545.88|2551.79|2549.39|2552.28|2549.88|2546.79|2544.39|0
1649176800000|2022-04-05 16:40:00|2550.55|2548.15|2548.56|2546.16|2551.79|2549.39|2548.07|2545.67|0
1649177100000|2022-04-05 16:45:00|2549.06|2546.66|2552.53|2550.13|2552.53|2550.13|2547.82|2545.42|0
1649177400000|2022-04-05 16:50:00|2552.28|2549.88|2554.76|2552.36|2555.01|2552.61|2551.54|2549.14|0
1649177700000|2022-04-05 16:55:00|2555.01|2552.61|2555.5|2553.1|2556.49|2554.09|2553.02|2550.62|0
1649178000000|2022-04-05 17:00:00|2555.25|2552.85|2555.68|2553.28|2555.93|2553.53|2553.52|2551.12|0
1649178300000|2022-04-05 17:05:00|2555.05|2552.65|2562.87|2560.47|2562.87|2560.47|2554.19|2551.79|0
1649178600000|2022-04-05 17:10:00|2563.61|2561.21|2563.12|2560.72|2563.61|2561.21|2561.88|2559.48|0
1649178900000|2022-04-05 17:15:00|2562.87|2560.47|2565.84|2563.44|2566.09|2563.69|2562.12|2559.72|0
1649179200000|2022-04-05 17:20:00|2565.59|2563.19|2563.35|2560.95|2566.34|2563.94|2563.35|2560.95|0
1649179500000|2022-04-05 17:25:00|2563.59|2561.19|2561.36|2558.96|2564.34|2561.94|2560.37|2557.97|0
1649179800000|2022-04-05 17:30:00|2561.61|2559.21|2557.64|2555.24|2561.61|2559.21|2556.9|2554.5|0
1649180100000|2022-04-05 17:35:00|2557.89|2555.49|2556.15|2553.75|2557.89|2555.49|2555.91|2553.51|0
1649180400000|2022-04-05 17:40:00|2555.91|2553.51|2551.44|2549.04|2555.91|2553.51|2551.44|2549.04|0
1649180700000|2022-04-05 17:45:00|2551.69|2549.29|2548.96|2546.56|2552.19|2549.79|2547.97|2545.57|0
1649181000000|2022-04-05 17:50:00|2548.47|2546.07|2546.63|2544.23|2548.96|2546.56|2545.25|2542.85|0
1649181300000|2022-04-05 17:55:00|2546.88|2544.48|2550.1|2547.7|2550.59|2548.19|2545.88|2543.48|0
1649181600000|2022-04-05 18:00:00|2549.85|2547.45|2547.37|2544.97|2551.34|2548.94|2546.63|2544.23|0
1649181900000|2022-04-05 18:05:00|2547.62|2545.22|2546.87|2544.47|2549.1|2546.7|2546.13|2543.73|0
1649182200000|2022-04-05 18:10:00|2546.89|2544.49|2548.34|2545.94|2549.58|2547.18|2545.87|2543.47|0
1649182500000|2022-04-05 18:15:00|2548.1|2545.7|2552.8|2550.4|2552.8|2550.4|2546.86|2544.46|0
1649182800000|2022-04-05 18:20:00|2553.05|2550.65|2552.06|2549.66|2554.54|2552.14|2550.57|2548.17|0
1649183100000|2022-04-05 18:25:00|2552.31|2549.91|2549.09|2546.69|2553.55|2551.15|2548.59|2546.19|0
1649183400000|2022-04-05 18:30:00|2549.33|2546.93|2547.6|2545.2|2549.58|2547.18|2547.1|2544.7|0
1649183700000|2022-04-05 18:35:00|2547.85|2545.45|2545.86|2543.46|2550.82|2548.42|2545.12|2542.72|0
1649184000000|2022-04-05 18:40:00|2546.11|2543.71|2550.57|2548.17|2551.07|2548.67|2544.87|2542.47|0
1649184300000|2022-04-05 18:45:00|2550.08|2547.68|2549.08|2546.68|2551.81|2549.41|2546.61|2544.21|0
1649184600000|2022-04-05 18:50:00|2549.33|2546.93|2549.08|2546.68|2551.31|2548.91|2548.09|2545.69|0
1649184900000|2022-04-05 18:55:00|2549.58|2547.18|2545.12|2542.72|2551.56|2549.16|2543.88|2541.48|0
1649185200000|2022-04-05 19:00:00|2545.24|2542.84|2540.9|2538.5|2547.35|2544.95|2540.9|2538.5|0
1649185500000|2022-04-05 19:05:00|2541.4|2539|2538.67|2536.27|2541.65|2539.25|2537.43|2535.03|0
1649185800000|2022-04-05 19:10:00|2538.92|2536.52|2534.21|2531.81|2539.17|2536.77|2532.97|2530.57|0
1649186100000|2022-04-05 19:15:00|2533.96|2531.56|2532.73|2530.33|2535.95|2533.55|2531.98|2529.58|0
1649186400000|2022-04-05 19:20:00|2531.73|2529.33|2538.67|2536.27|2538.67|2536.27|2530.99|2528.59|0
1649186700000|2022-04-05 19:25:00|2538.42|2536.02|2533.96|2531.56|2538.42|2536.02|2533.47|2531.07|0
1649187000000|2022-04-05 19:30:00|2533.72|2531.32|2527.77|2525.37|2533.72|2531.32|2527.52|2525.12|0
1649187300000|2022-04-05 19:35:00|2527.52|2525.12|2527.27|2524.87|2529.75|2527.35|2525.29|2522.89|0
1649187600000|2022-04-05 19:40:00|2527.52|2525.12|2528.02|2525.62|2529.25|2526.85|2525.04|2522.64|0
1649187900000|2022-04-05 19:45:00|2528.76|2526.36|2520.26|2517.86|2528.76|2526.36|2519.76|2517.36|0
1649188200000|2022-04-05 19:50:00|2519.02|2516.62|2529.18|2526.78|2533.14|2530.74|2519.02|2516.62|0
1649188500000|2022-04-05 19:55:00|2528.93|2526.53|2532.15|2529.75|2532.15|2529.75|2525.46|2523.06|0
1649188800000|2022-04-05 20:00:00|2532.65|2530.25|2533.64|2531.24|2533.89|2531.49|2532.4|2530|0
1649189100000|2022-04-05 20:05:00|2533.88|2531.48|2533.88|2531.48|2534.63|2532.23|2533.39|2530.99|0
1649189400000|2022-04-05 20:10:00|2533.64|2531.24|2532.4|2530|2534.13|2531.73|2532.4|2530|0
1649189700000|2022-04-05 20:15:00|2532.6|2529.8|2534.58|2531.78|2534.58|2531.78|2532.6|2529.8|0
1649190000000|2022-04-05 20:20:00|2533.84|2531.04|2533.09|2530.29|2534.08|2531.28|2533.09|2530.29|0
1649190300000|2022-04-05 20:25:00|2533.34|2530.54|2533.09|2530.29|2533.34|2530.54|2532.84|2530.04|0
1649190600000|2022-04-05 20:30:00|2533.34|2530.54|2534.08|2531.28|2534.33|2531.53|2533.34|2530.54|0
1649190900000|2022-04-05 20:35:00|2534.33|2531.53|2534.33|2531.53|2534.33|2531.53|2533.95|2531.15|0
1649191200000|2022-04-05 20:40:00|2534.58|2531.78|2534.33|2531.53|2534.7|2531.9|2534.33|2531.53|0
1649191500000|2022-04-05 20:45:00|2534.58|2531.78|2535.32|2532.52|2535.57|2532.77|2534.58|2531.78|0
1649191800000|2022-04-05 20:50:00|2535.57|2532.77|2536.31|2533.51|2536.31|2533.51|2535.07|2532.27|0
1649192100000|2022-04-05 20:55:00|2536.06|2533.26|2536.72|2533.92|2536.93|2534.13|2536.06|2533.26|0
1649192400000|2022-04-05 21:00:00|2536.79|2533.99|2536.89|2534.09|2537.26|2534.46|2536.76|2533.96|0
1649192700000|2022-04-05 21:05:00|2536.72|2533.92|2536.61|2533.81|2536.76|2533.96|2536.57|2533.77|0
1649193000000|2022-04-05 21:10:00|2536.57|2533.77|2536.93|2534.13|2537.08|2534.28|2536.57|2533.77|0
1649193300000|2022-04-05 21:15:00|2536.97|2534.17|2537.15|2534.35|2537.26|2534.46|2536.76|2533.96|0
1649193600000|2022-04-05 21:20:00|2537.11|2534.31|2537.33|2534.53|2537.44|2534.64|2536.78|2533.98|0
1649193900000|2022-04-05 21:25:00|2537.4|2534.6|2537.62|2534.82|2537.8|2535|2536.97|2534.17|0
1649194200000|2022-04-05 21:30:00|2537.66|2534.86|2537.19|2534.39|2537.7|2534.9|2536.78|2533.98|0
1649194500000|2022-04-05 21:35:00|2538.13|2535.33|2537.8|2535|2538.13|2535.33|2537.76|2534.96|0
1649194800000|2022-04-05 21:40:00|2537.83|2535.03|2537.76|2534.96|2537.87|2535.07|2537.76|2534.96|0
1649195100000|2022-04-05 21:45:00|2537.72|2534.92|2537.44|2534.64|2537.72|2534.92|2537.4|2534.6|0
1649195400000|2022-04-05 21:50:00|2537.37|2534.57|2537.33|2534.53|2537.37|2534.57|2537.33|2534.53|0
1649195700000|2022-04-05 21:55:00|2537.37|2534.57|2537.31|2534.51|2537.52|2534.72|2537.31|2534.51|0
1649196000000|2022-04-05 22:00:00|2536.42|2533.62|2535.31|2532.51|2536.92|2534.12|2535.31|2532.51|0
1649196300000|2022-04-05 22:05:00|2535.56|2532.76|2534.57|2531.77|2535.56|2532.76|2534.32|2531.52|0
1649196600000|2022-04-05 22:10:00|2534.82|2532.02|2533.83|2531.03|2534.82|2532.02|2533.83|2531.03|0
1649196900000|2022-04-05 22:15:00|2534.07|2531.27|2534.07|2531.27|2534.19|2531.39|2533.58|2530.78|0
1649197200000|2022-04-05 22:20:00|2533.83|2531.03|2532.59|2529.79|2533.83|2531.03|2532.59|2529.79|0
1649197500000|2022-04-05 22:25:00|2532.34|2529.54|2532.34|2529.54|2532.59|2529.79|2531.84|2529.04|0
1649197800000|2022-04-05 22:30:00|2532.83|2530.03|2534.07|2531.27|2534.32|2531.52|2532.83|2530.03|0
1649198100000|2022-04-05 22:35:00|2534.32|2531.52|2533.58|2530.78|2534.57|2531.77|2533.2|2530.4|0
1649198400000|2022-04-05 22:40:00|2533.82|2531.02|2534.57|2531.77|2535.06|2532.26|2533.82|2531.02|0
1649198700000|2022-04-05 22:45:00|2534.81|2532.01|2534.81|2532.01|2535.06|2532.26|2534.57|2531.77|0
1649199000000|2022-04-05 22:50:00|2535.06|2532.26|2535.31|2532.51|2535.56|2532.76|2534.81|2532.01|0
1649199300000|2022-04-05 22:55:00|2535.06|2532.26|2535.06|2532.26|2535.31|2532.51|2535.06|2532.26|0
1649199600000|2022-04-05 23:00:00|2535.31|2532.51|2535.06|2532.26|2535.43|2532.63|2534.81|2532.01|0
1649199900000|2022-04-05 23:05:00|2534.81|2532.01|2533.82|2531.02|2534.81|2532.01|2533.82|2531.02|0
1649200200000|2022-04-05 23:10:00|2534.07|2531.27|2533.33|2530.53|2534.07|2531.27|2533.33|2530.53|0
1649200500000|2022-04-05 23:15:00|2533.08|2530.28|2533.82|2531.02|2533.82|2531.02|2533.08|2530.28|0
1649200800000|2022-04-05 23:20:00|2534.07|2531.27|2533.57|2530.77|2534.07|2531.27|2533.57|2530.77|0
1649201100000|2022-04-05 23:25:00|2533.32|2530.52|2533.08|2530.28|2533.57|2530.77|2532.83|2530.03|0
1649201400000|2022-04-05 23:30:00|2533.32|2530.52|2533.82|2531.02|2533.82|2531.02|2533.32|2530.52|0
1649201700000|2022-04-05 23:35:00|2534.07|2531.27|2533.82|2531.02|2534.07|2531.27|2533.57|2530.77|0
1649202000000|2022-04-05 23:40:00|2534.07|2531.27|2536.05|2533.25|2536.17|2533.37|2534.07|2531.27|0
1649202300000|2022-04-05 23:45:00|2535.8|2533|2534.56|2531.76|2536.05|2533.25|2534.56|2531.76|0
1649202600000|2022-04-05 23:50:00|2534.81|2532.01|2534.81|2532.01|2535.3|2532.5|2534.56|2531.76|0
1649202900000|2022-04-05 23:55:00|2534.56|2531.76|2533.57|2530.77|2534.56|2531.76|2532.83|2530.03|0
1649203200000|2022-04-06 00:00:00|2533.32|2530.52|2531.59|2528.79|2533.32|2530.52|2531.09|2528.29|0
1649203500000|2022-04-06 00:05:00|2531.34|2528.54|2534.56|2531.76|2535.06|2532.26|2530.84|2528.04|0
1649203800000|2022-04-06 00:10:00|2534.81|2532.01|2535.3|2532.5|2536.05|2533.25|2534.81|2532.01|0
1649204100000|2022-04-06 00:15:00|2535.17|2532.37|2534.31|2531.51|2535.92|2533.12|2533.82|2531.02|0
1649204400000|2022-04-06 00:20:00|2534.56|2531.76|2533.57|2530.77|2534.56|2531.76|2533.32|2530.52|0
1649204700000|2022-04-06 00:25:00|2533.32|2530.52|2531.34|2528.54|2534.06|2531.26|2531.09|2528.29|0
1649205000000|2022-04-06 00:30:00|2531.09|2528.29|2529.35|2526.55|2531.09|2528.29|2529.35|2526.55|0
1649205300000|2022-04-06 00:35:00|2529.11|2526.31|2529.85|2527.05|2529.85|2527.05|2528.11|2525.31|0
1649205600000|2022-04-06 00:40:00|2530.1|2527.3|2528.23|2525.43|2530.34|2527.54|2527.87|2525.07|0
1649205900000|2022-04-06 00:45:00|2528.11|2525.31|2526.63|2523.83|2528.11|2525.31|2525.64|2522.84|0
1649206200000|2022-04-06 00:50:00|2526.5|2523.7|2525.63|2522.83|2526.63|2523.83|2525.63|2522.83|0
1649206500000|2022-04-06 00:55:00|2525.88|2523.08|2523.16|2520.36|2526.13|2523.33|2523.16|2520.36|0
1649206800000|2022-04-06 01:00:00|2523.03|2520.23|2523.4|2520.6|2523.4|2520.6|2521.42|2518.62|0
1649207100000|2022-04-06 01:05:00|2523.52|2520.72|2525.14|2522.34|2525.39|2522.59|2522.91|2520.11|0
1649207400000|2022-04-06 01:10:00|2525.39|2522.59|2525.14|2522.34|2525.39|2522.59|2524.15|2521.35|0
1649207700000|2022-04-06 01:15:00|2525.39|2522.59|2528.85|2526.05|2529.1|2526.3|2525.14|2522.34|0
1649208000000|2022-04-06 01:20:00|2529.1|2526.3|2528.61|2525.81|2529.1|2526.3|2527.86|2525.06|0
1649208300000|2022-04-06 01:25:00|2528.85|2526.05|2528.36|2525.56|2529.6|2526.8|2528.36|2525.56|0
1649208600000|2022-04-06 01:30:00|2528.11|2525.31|2527.37|2524.57|2528.36|2525.56|2526.37|2523.57|0
1649208900000|2022-04-06 01:35:00|2527.61|2524.81|2526.13|2523.33|2528.11|2525.31|2525.75|2522.95|0
1649209200000|2022-04-06 01:40:00|2525.88|2523.08|2526.62|2523.82|2526.62|2523.82|2524.89|2522.09|0
1649209500000|2022-04-06 01:45:00|2526.49|2523.69|2525.38|2522.58|2526.49|2523.69|2523.15|2520.35|0
1649209800000|2022-04-06 01:50:00|2524.89|2522.09|2523.65|2520.85|2526.13|2523.33|2523.65|2520.85|0
1649210100000|2022-04-06 01:55:00|2523.89|2521.09|2522.9|2520.1|2524.14|2521.34|2521.91|2519.11|0
1649210400000|2022-04-06 02:00:00|2522.41|2519.61|2522.9|2520.1|2523.89|2521.09|2522.41|2519.61|0
1649210700000|2022-04-06 02:05:00|2523.15|2520.35|2524.88|2522.08|2525.13|2522.33|2522.9|2520.1|0
1649211000000|2022-04-06 02:10:00|2525.13|2522.33|2523.89|2521.09|2525.25|2522.45|2523.65|2520.85|0
1649211300000|2022-04-06 02:15:00|2523.76|2520.96|2523.15|2520.35|2524.01|2521.21|2522.9|2520.1|0
1649211600000|2022-04-06 02:20:00|2522.9|2520.1|2524.39|2521.59|2524.64|2521.84|2522.9|2520.1|0
1649211900000|2022-04-06 02:25:00|2524.64|2521.84|2525.13|2522.33|2525.63|2522.83|2524.39|2521.59|0
1649212200000|2022-04-06 02:30:00|2524.88|2522.08|2526.12|2523.32|2526.62|2523.82|2524.14|2521.34|0
1649212500000|2022-04-06 02:35:00|2526.37|2523.57|2527.11|2524.31|2527.11|2524.31|2525.99|2523.19|0
1649212800000|2022-04-06 02:40:00|2526.86|2524.06|2526.37|2523.57|2527.11|2524.31|2525.87|2523.07|0
1649213100000|2022-04-06 02:45:00|2526.62|2523.82|2525.87|2523.07|2526.62|2523.82|2525.62|2522.82|0
1649213400000|2022-04-06 02:50:00|2525.99|2523.19|2526.62|2523.82|2526.62|2523.82|2525.62|2522.82|0
1649213700000|2022-04-06 02:55:00|2526.86|2524.06|2526.62|2523.82|2526.86|2524.06|2526.12|2523.32|0
1649214000000|2022-04-06 03:00:00|2526.37|2523.57|2526.86|2524.06|2527.85|2525.05|2526.37|2523.57|0
1649214300000|2022-04-06 03:05:00|2527.11|2524.31|2527.61|2524.81|2527.61|2524.81|2526.61|2523.81|0
1649214600000|2022-04-06 03:10:00|2527.85|2525.05|2527.11|2524.31|2528.35|2525.55|2526.61|2523.81|0
1649214900000|2022-04-06 03:15:00|2526.86|2524.06|2527.11|2524.31|2527.36|2524.56|2526.61|2523.81|0
1649215200000|2022-04-06 03:20:00|2526.98|2524.18|2525.87|2523.07|2526.98|2524.18|2525.87|2523.07|0
1649215500000|2022-04-06 03:25:00|2525.62|2522.82|2526.36|2523.56|2526.61|2523.81|2525.62|2522.82|0
1649215800000|2022-04-06 03:30:00|2526.12|2523.32|2526.12|2523.32|2526.61|2523.81|2525.62|2522.82|0
1649216100000|2022-04-06 03:35:00|2526.36|2523.56|2525.37|2522.57|2526.36|2523.56|2524.63|2521.83|0
1649216400000|2022-04-06 03:40:00|2525.12|2522.32|2524|2521.2|2525.37|2522.57|2523.89|2521.09|0
1649216700000|2022-04-06 03:45:00|2523.89|2521.09|2523.64|2520.84|2523.89|2521.09|2523.14|2520.34|0
1649217000000|2022-04-06 03:50:00|2523.89|2521.09|2524.88|2522.08|2525.12|2522.32|2523.64|2520.84|0
1649217300000|2022-04-06 03:55:00|2524.75|2521.95|2525.12|2522.32|2525.12|2522.32|2523.88|2521.08|0
1649217600000|2022-04-06 04:00:00|2525.37|2522.57|2525.87|2523.07|2526.11|2523.31|2525.37|2522.57|0
1649217900000|2022-04-06 04:05:00|2525.99|2523.19|2526.61|2523.81|2527.1|2524.3|2525.87|2523.07|0
1649218200000|2022-04-06 04:10:00|2526.86|2524.06|2527.1|2524.3|2527.6|2524.8|2526.86|2524.06|0
1649218500000|2022-04-06 04:15:00|2527.35|2524.55|2528.84|2526.04|2529.33|2526.53|2527.35|2524.55|0
1649218800000|2022-04-06 04:20:00|2529.09|2526.29|2528.59|2525.79|2529.09|2526.29|2528.59|2525.79|0
1649219100000|2022-04-06 04:25:00|2528.84|2526.04|2527.85|2525.05|2529.09|2526.29|2527.85|2525.05|0
1649219400000|2022-04-06 04:30:00|2527.72|2524.92|2527.1|2524.3|2528.09|2525.29|2526.85|2524.05|0
1649219700000|2022-04-06 04:35:00|2526.85|2524.05|2526.11|2523.31|2526.85|2524.05|2526.11|2523.31|0
1649220000000|2022-04-06 04:40:00|2526.36|2523.56|2527.1|2524.3|2527.35|2524.55|2526.36|2523.56|0
1649220300000|2022-04-06 04:45:00|2526.85|2524.05|2527.84|2525.04|2528.34|2525.54|2526.85|2524.05|0
1649220600000|2022-04-06 04:50:00|2527.96|2525.16|2527.1|2524.3|2528.09|2525.29|2526.97|2524.17|0
1649220900000|2022-04-06 04:55:00|2527.35|2524.55|2527.1|2524.3|2527.84|2525.04|2526.97|2524.17|0
1649221200000|2022-04-06 05:00:00|2527.35|2524.55|2528.83|2526.03|2528.83|2526.03|2527.1|2524.3|0
1649221500000|2022-04-06 05:05:00|2528.59|2525.79|2531.06|2528.26|2531.56|2528.76|2527.84|2525.04|0
1649221800000|2022-04-06 05:10:00|2531.31|2528.51|2530.07|2527.27|2531.31|2528.51|2529.83|2527.03|0
1649222100000|2022-04-06 05:15:00|2530.32|2527.52|2532.3|2529.5|2532.8|2530|2530.32|2527.52|0
1649222400000|2022-04-06 05:20:00|2532.06|2529.26|2532.8|2530|2533.05|2530.25|2531.81|2529.01|0
1649222700000|2022-04-06 05:25:00|2533.05|2530.25|2534.04|2531.24|2534.04|2531.24|2532.3|2529.5|0
1649223000000|2022-04-06 05:30:00|2533.79|2530.99|2533.79|2530.99|2534.28|2531.48|2533.29|2530.49|0
1649223300000|2022-04-06 05:35:00|2534.04|2531.24|2533.79|2530.99|2534.78|2531.98|2533.79|2530.99|0
1649223600000|2022-04-06 05:40:00|2533.54|2530.74|2532.8|2530|2534.28|2531.48|2532.55|2529.75|0
1649223900000|2022-04-06 05:45:00|2532.55|2529.75|2531.82|2529.02|2533.29|2530.49|2531.57|2528.77|0
1649224200000|2022-04-06 05:50:00|2532.07|2529.27|2531.57|2528.77|2532.32|2529.52|2531.08|2528.28|0
1649224500000|2022-04-06 05:55:00|2531.32|2528.52|2530.08|2527.28|2531.32|2528.52|2529.59|2526.79|0
1649224800000|2022-04-06 06:00:00|2529.59|2526.79|2531.32|2528.52|2531.82|2529.02|2529.59|2526.79|0
1649225100000|2022-04-06 06:05:00|2530.83|2528.03|2531.08|2528.28|2531.32|2528.52|2529.59|2526.79|0
1649225400000|2022-04-06 06:10:00|2531.32|2528.52|2532.07|2529.27|2532.81|2530.01|2531.08|2528.28|0
1649225700000|2022-04-06 06:15:00|2531.82|2529.02|2531.94|2529.14|2533.18|2530.38|2530.83|2528.03|0
1649226000000|2022-04-06 06:20:00|2531.82|2529.02|2531.32|2528.52|2532.56|2529.76|2530.58|2527.78|0
1649226300000|2022-04-06 06:25:00|2531.57|2528.77|2532.81|2530.01|2534.05|2531.25|2531.57|2528.77|0
1649226600000|2022-04-06 06:30:00|2533.06|2530.26|2534.79|2531.99|2534.79|2531.99|2532.56|2529.76|0
1649226900000|2022-04-06 06:35:00|2534.54|2531.74|2537.27|2534.47|2537.64|2534.84|2534.41|2531.61|0
1649227200000|2022-04-06 06:40:00|2537.52|2534.72|2537.77|2534.97|2538.26|2535.46|2537.27|2534.47|0
1649227500000|2022-04-06 06:45:00|2538.01|2535.21|2536.77|2533.97|2538.26|2535.46|2536.77|2533.97|0
1649227800000|2022-04-06 06:50:00|2537.02|2534.22|2534.05|2531.25|2537.02|2534.22|2533.8|2531|0
1649228100000|2022-04-06 06:55:00|2533.8|2531|2535.04|2532.24|2535.78|2532.98|2533.8|2531|0
1649228400000|2022-04-06 07:00:00|2536.03|2533.23|2532.31|2529.51|2536.52|2533.72|2532.31|2529.51|0
1649228700000|2022-04-06 07:05:00|2532.36|2529.96|2534.71|2532.31|2534.84|2532.44|2531.12|2528.72|0
1649229000000|2022-04-06 07:10:00|2534.84|2532.44|2535.33|2532.93|2537.56|2535.16|2532.61|2530.21|0
1649229300000|2022-04-06 07:15:00|2535.08|2532.68|2534.59|2532.19|2536.08|2533.68|2533.47|2531.07|0
1649229600000|2022-04-06 07:20:00|2534.34|2531.94|2532.23|2529.83|2534.59|2532.19|2532.11|2529.71|0
1649229900000|2022-04-06 07:25:00|2532.11|2529.71|2532.11|2529.71|2533.84|2531.44|2531.61|2529.21|0
1649230200000|2022-04-06 07:30:00|2532.36|2529.96|2521.7|2519.3|2532.85|2530.45|2521.45|2519.05|0
1649230500000|2022-04-06 07:35:00|2522.44|2520.04|2517.73|2515.33|2522.44|2520.04|2517.23|2514.83|0
1649230800000|2022-04-06 07:40:00|2517.98|2515.58|2517.48|2515.08|2520.46|2518.06|2516.24|2513.84|0
1649231100000|2022-04-06 07:45:00|2516.49|2514.09|2515.25|2512.85|2516.49|2514.09|2514.26|2511.86|0
1649231400000|2022-04-06 07:50:00|2515.12|2512.72|2513.83|2511.43|2516.06|2513.66|2512.83|2510.43|0
1649231700000|2022-04-06 07:55:00|2514.07|2511.67|2511.84|2509.44|2514.32|2511.92|2510.85|2508.45|0
1649232000000|2022-04-06 08:00:00|2511.59|2509.19|2514.07|2511.67|2514.57|2512.17|2510.36|2507.96|0
1649232300000|2022-04-06 08:05:00|2514.19|2511.79|2515.31|2512.91|2516.3|2513.9|2513.58|2511.18|0
1649232600000|2022-04-06 08:10:00|2515.06|2512.66|2514.07|2511.67|2515.56|2513.16|2512.83|2510.43|0
1649232900000|2022-04-06 08:15:00|2513.58|2511.18|2511.1|2508.7|2515.81|2513.41|2509.86|2507.46|0
1649233200000|2022-04-06 08:20:00|2510.85|2508.45|2509.11|2506.71|2511.1|2508.7|2507.88|2505.48|0
1649233500000|2022-04-06 08:25:00|2508.62|2506.22|2511.1|2508.7|2512.58|2510.18|2508.62|2506.22|0
1649233800000|2022-04-06 08:30:00|2511.46|2509.06|2509.36|2506.96|2511.84|2509.44|2508.24|2505.84|0
1649234100000|2022-04-06 08:35:00|2509.61|2507.21|2509.97|2507.57|2511.34|2508.94|2507.63|2505.23|0
1649234400000|2022-04-06 08:40:00|2510.1|2507.7|2507.87|2505.47|2510.35|2507.95|2507.87|2505.47|0
1649234700000|2022-04-06 08:45:00|2508.12|2505.72|2512.2|2509.8|2513.32|2510.92|2507.74|2505.34|0
1649235000000|2022-04-06 08:50:00|2512.33|2509.93|2514.56|2512.16|2515.06|2512.66|2512.2|2509.8|0
1649235300000|2022-04-06 08:55:00|2514.43|2512.03|2514.56|2512.16|2515.06|2512.66|2513.32|2510.92|0
1649235600000|2022-04-06 09:00:00|2514.81|2512.41|2514.07|2511.67|2516.54|2514.14|2513.82|2511.42|0
1649235900000|2022-04-06 09:05:00|2514.31|2511.91|2512.58|2510.18|2514.31|2511.91|2512.08|2509.68|0
1649236200000|2022-04-06 09:10:00|2512.45|2510.05|2510.1|2507.7|2513.57|2511.17|2509.85|2507.45|0
1649236500000|2022-04-06 09:15:00|2509.85|2507.45|2510.1|2507.7|2511.59|2509.19|2507.74|2505.34|0
1649236800000|2022-04-06 09:20:00|2510.6|2508.2|2510.1|2507.7|2510.6|2508.2|2508.61|2506.21|0
1649237100000|2022-04-06 09:25:00|2510.35|2507.95|2508.12|2505.72|2510.84|2508.44|2508.12|2505.72|0
1649237400000|2022-04-06 09:30:00|2508.37|2505.97|2508.36|2505.96|2509.85|2507.45|2508.12|2505.72|0
1649237700000|2022-04-06 09:35:00|2508.61|2506.21|2506.38|2503.98|2508.61|2506.21|2505.89|2503.49|0
1649238000000|2022-04-06 09:40:00|2506.63|2504.23|2505.14|2502.74|2507.37|2504.97|2502.91|2500.51|0
1649238300000|2022-04-06 09:45:00|2504.15|2501.75|2501.92|2499.52|2504.9|2502.5|2501.92|2499.52|0
1649238600000|2022-04-06 09:50:00|2501.18|2498.78|2501.43|2499.03|2502.17|2499.77|2499.45|2497.05|0
1649238900000|2022-04-06 09:55:00|2501.55|2499.15|2506.88|2504.48|2507.37|2504.97|2501.55|2499.15|0
1649239200000|2022-04-06 10:00:00|2506.75|2504.35|2506.63|2504.23|2507.37|2504.97|2505.39|2502.99|0
1649239500000|2022-04-06 10:05:00|2506.88|2504.48|2506.13|2503.73|2507.12|2504.72|2506.13|2503.73|0
1649239800000|2022-04-06 10:10:00|2506|2503.6|2502.42|2500.02|2506.63|2504.23|2502.42|2500.02|0
1649240100000|2022-04-06 10:15:00|2501.92|2499.52|2500.43|2498.03|2503.16|2500.76|2498.82|2496.42|0
1649240400000|2022-04-06 10:20:00|2500.68|2498.28|2501.93|2499.53|2502.17|2499.77|2498.48|2496.08|0
1649240700000|2022-04-06 10:25:00|2501.68|2499.28|2502.92|2500.52|2503.16|2500.76|2500.93|2498.53|0
1649241000000|2022-04-06 10:30:00|2502.67|2500.27|2500.69|2498.29|2502.67|2500.27|2499.45|2497.05|0
1649241300000|2022-04-06 10:35:00|2500.93|2498.53|2499.45|2497.05|2501.18|2498.78|2498.7|2496.3|0
1649241600000|2022-04-06 10:40:00|2499.2|2496.8|2499.94|2497.54|2500.69|2498.29|2498.21|2495.81|0
1649241900000|2022-04-06 10:45:00|2499.69|2497.29|2498.7|2496.3|2500.19|2497.79|2498.7|2496.3|0
1649242200000|2022-04-06 10:50:00|2498.57|2496.17|2498.21|2495.81|2498.95|2496.55|2496.72|2494.32|0
1649242500000|2022-04-06 10:55:00|2497.96|2495.56|2497.96|2495.56|2498.95|2496.55|2496.97|2494.57|0
1649242800000|2022-04-06 11:00:00|2498.21|2495.81|2499.2|2496.8|2499.69|2497.29|2498.21|2495.81|0
1649243100000|2022-04-06 11:05:00|2498.45|2496.05|2495.73|2493.33|2498.95|2496.55|2495.73|2493.33|0
1649243400000|2022-04-06 11:10:00|2495.98|2493.58|2493.14|2490.74|2496.47|2494.07|2492.15|2489.75|0
1649243700000|2022-04-06 11:15:00|2492.89|2490.49|2494.63|2492.23|2495.37|2492.97|2491.9|2489.5|0
1649244000000|2022-04-06 11:20:00|2494.38|2491.98|2491.41|2489.01|2494.87|2492.47|2491.41|2489.01|0
1649244300000|2022-04-06 11:25:00|2491.16|2488.76|2491.41|2489.01|2492.15|2489.75|2490.91|2488.51|0
1649244600000|2022-04-06 11:30:00|2491.16|2488.76|2492.4|2490|2492.4|2490|2489.18|2486.78|0
1649244900000|2022-04-06 11:35:00|2492.15|2489.75|2491.9|2489.5|2493.39|2490.99|2491.16|2488.76|0
1649245200000|2022-04-06 11:40:00|2492.15|2489.75|2489.67|2487.27|2492.15|2489.75|2489.18|2486.78|0
1649245500000|2022-04-06 11:45:00|2489.54|2487.14|2490.41|2488.01|2492.15|2489.75|2489.18|2486.78|0
1649245800000|2022-04-06 11:50:00|2489.42|2487.02|2488.43|2486.03|2489.42|2487.02|2487.44|2485.04|0
1649246100000|2022-04-06 11:55:00|2488.55|2486.15|2486.95|2484.55|2488.68|2486.28|2485.46|2483.06|0
1649246400000|2022-04-06 12:00:00|2487.19|2484.79|2485.46|2483.06|2488.18|2485.78|2485.21|2482.81|0
1649246700000|2022-04-06 12:05:00|2486.2|2483.8|2487.44|2485.04|2487.69|2485.29|2484.22|2481.82|0
1649247000000|2022-04-06 12:10:00|2487.31|2484.91|2488.43|2486.03|2489.42|2487.02|2485.46|2483.06|0
1649247300000|2022-04-06 12:15:00|2488.18|2485.78|2487.94|2485.54|2488.93|2486.53|2486.7|2484.3|0
1649247600000|2022-04-06 12:20:00|2488.18|2485.78|2488.8|2486.4|2489.17|2486.77|2487.69|2485.29|0
1649247900000|2022-04-06 12:25:00|2488.93|2486.53|2491.4|2489|2491.4|2489|2488.18|2485.78|0
1649248200000|2022-04-06 12:30:00|2491.65|2489.25|2488.94|2486.54|2491.65|2489.25|2488.2|2485.8|0
1649248500000|2022-04-06 12:35:00|2488.69|2486.29|2489.19|2486.79|2489.68|2487.28|2488.2|2485.8|0
1649248800000|2022-04-06 12:40:00|2488.94|2486.54|2487.95|2485.55|2488.94|2486.54|2487.45|2485.05|0
1649249100000|2022-04-06 12:45:00|2488.2|2485.8|2486.46|2484.06|2488.2|2485.8|2485.97|2483.57|0
1649249400000|2022-04-06 12:50:00|2486.21|2483.81|2487.45|2485.05|2489.93|2487.53|2485.97|2483.57|0
1649249700000|2022-04-06 12:55:00|2488.19|2485.79|2490.67|2488.27|2491.66|2489.26|2488.19|2485.79|0
1649250000000|2022-04-06 13:00:00|2489.93|2487.53|2492.9|2490.5|2493.15|2490.75|2489.43|2487.03|0
1649250300000|2022-04-06 13:05:00|2492.65|2490.25|2492.52|2490.12|2493.51|2491.11|2492.15|2489.75|0
1649250600000|2022-04-06 13:10:00|2492.77|2490.37|2491.53|2489.13|2493.02|2490.62|2490.29|2487.89|0
1649250900000|2022-04-06 13:15:00|2491.78|2489.38|2492.27|2489.87|2493.02|2490.62|2490.79|2488.39|0
1649251200000|2022-04-06 13:20:00|2492.02|2489.62|2490.79|2488.39|2492.77|2490.37|2489.8|2487.4|0
1649251500000|2022-04-06 13:25:00|2490.54|2488.14|2489.3|2486.9|2490.79|2488.39|2489.05|2486.65|0
1649251800000|2022-04-06 13:30:00|2488.56|2486.16|2486.45|2484.05|2495.49|2493.09|2483.11|2480.71|0
1649252100000|2022-04-06 13:35:00|2486.82|2484.42|2485.53|2483.13|2486.82|2484.42|2481.62|2479.22|0
1649252400000|2022-04-06 13:40:00|2484.92|2482.52|2478.72|2475.84|2485.66|2483.26|2478.48|2475.84|0
1649252700000|2022-04-06 13:45:00|2479.46|2476.58|2478.19|2475.31|2480.42|2477.54|2476.49|2473.61|0
1649253000000|2022-04-06 13:50:00|2477.7|2474.82|2478.69|2475.81|2479.68|2476.8|2476.21|2473.33|0
1649253300000|2022-04-06 13:55:00|2477.45|2474.57|2476.86|2473.98|2480.91|2478.03|2476.21|2473.33|0
1649253600000|2022-04-06 14:00:00|2477.11|2474.23|2470.42|2467.54|2478.34|2475.46|2470.18|2467.3|0
1649253900000|2022-04-06 14:05:00|2470.05|2467.17|2468.52|2465.64|2471.99|2469.11|2468.27|2465.39|0
1649254200000|2022-04-06 14:10:00|2468.27|2465.39|2471.49|2468.61|2471.99|2469.11|2466.05|2463.17|0
1649254500000|2022-04-06 14:15:00|2470.75|2467.87|2476.94|2474.06|2478.42|2475.54|2470.75|2467.87|0
1649254800000|2022-04-06 14:20:00|2476.44|2473.56|2477.43|2474.55|2478.67|2475.79|2474.71|2471.83|0
1649255100000|2022-04-06 14:25:00|2476.69|2473.81|2470.75|2467.87|2477.68|2474.8|2470.75|2467.87|0
1649255400000|2022-04-06 14:30:00|2471.24|2468.36|2470.99|2468.11|2473.72|2470.84|2468.52|2465.64|0
1649255700000|2022-04-06 14:35:00|2471.74|2468.86|2475.94|2473.06|2475.94|2473.06|2471.24|2468.36|0
1649256000000|2022-04-06 14:40:00|2475.2|2472.32|2476.32|2473.44|2479.04|2476.16|2472.48|2469.6|0
1649256300000|2022-04-06 14:45:00|2476.07|2473.19|2478.31|2475.91|2478.56|2476.16|2474.84|2471.96|0
1649256600000|2022-04-06 14:50:00|2477.81|2475.41|2472.37|2469.97|2478.8|2476.4|2471.62|2469.22|0
1649256900000|2022-04-06 14:55:00|2472.61|2470.21|2470.39|2467.99|2474.84|2472.44|2470.39|2467.99|0
1649257200000|2022-04-06 15:00:00|2469.89|2467.49|2475.09|2472.69|2475.09|2472.69|2469.4|2467|0
1649257500000|2022-04-06 15:05:00|2474.84|2472.44|2469.4|2467|2475.58|2473.18|2468.41|2466.01|0
1649257800000|2022-04-06 15:10:00|2468.9|2466.5|2469.64|2467.24|2471.38|2468.98|2468.65|2466.25|0
1649258100000|2022-04-06 15:15:00|2470.38|2467.98|2468.4|2466|2471.62|2469.22|2467.17|2464.77|0
1649258400000|2022-04-06 15:20:00|2468.16|2465.76|2473.59|2471.19|2477.31|2474.91|2468.16|2465.76|0
1649258700000|2022-04-06 15:25:00|2473.34|2470.94|2474.58|2472.18|2475.33|2472.93|2471.12|2468.72|0
1649259000000|2022-04-06 15:30:00|2475.32|2472.92|2471.12|2468.72|2476.07|2473.67|2469.88|2467.48|0
1649259300000|2022-04-06 15:35:00|2471.61|2469.21|2471.23|2468.83|2473.59|2471.19|2470.62|2468.22|0
1649259600000|2022-04-06 15:40:00|2471.36|2468.96|2475.32|2472.92|2475.57|2473.17|2471.12|2468.72|0
1649259900000|2022-04-06 15:45:00|2476.07|2473.67|2480.27|2477.87|2482.26|2479.86|2474.33|2471.93|0
1649260200000|2022-04-06 15:50:00|2480.77|2478.37|2481.26|2478.86|2484.48|2482.08|2479.53|2477.13|0
1649260500000|2022-04-06 15:55:00|2481.02|2478.62|2479.53|2477.13|2482.37|2479.97|2478.29|2475.89|0
1649260800000|2022-04-06 16:00:00|2479.78|2477.38|2477.55|2475.15|2481.38|2478.98|2477.55|2475.15|0
1649261100000|2022-04-06 16:05:00|2478.29|2475.89|2477.8|2475.4|2481.02|2478.62|2477.55|2475.15|0
1649261400000|2022-04-06 16:10:00|2477.92|2475.52|2473.42|2471.02|2479.01|2476.61|2473.17|2470.77|0
1649261700000|2022-04-06 16:15:00|2472.68|2470.28|2470.57|2468.17|2472.68|2470.28|2469.95|2467.55|0
1649262000000|2022-04-06 16:20:00|2470.2|2467.8|2469.7|2467.3|2470.69|2468.29|2466.73|2464.33|0
1649262300000|2022-04-06 16:25:00|2469.95|2467.55|2469.46|2467.06|2471.19|2468.79|2468.47|2466.07|0
1649262600000|2022-04-06 16:30:00|2469.21|2466.81|2472.67|2470.27|2472.92|2470.52|2467.97|2465.57|0
1649262900000|2022-04-06 16:35:00|2471.93|2469.53|2470.94|2468.54|2472.43|2470.03|2470.2|2467.8|0
1649263200000|2022-04-06 16:40:00|2470.69|2468.29|2471.93|2469.53|2473.42|2471.02|2470.45|2468.05|0
1649263500000|2022-04-06 16:45:00|2471.44|2469.04|2471.68|2469.28|2473.17|2470.77|2468.22|2465.82|0
1649263800000|2022-04-06 16:50:00|2471.93|2469.53|2471.93|2469.53|2471.93|2469.53|2468.96|2466.56|0
1649264100000|2022-04-06 16:55:00|2472.18|2469.78|2473.42|2471.02|2473.91|2471.51|2471.43|2469.03|0
1649264400000|2022-04-06 17:00:00|2472.92|2470.52|2470.69|2468.29|2473.66|2471.26|2469.7|2467.3|0
1649264700000|2022-04-06 17:05:00|2470.94|2468.54|2471.53|2469.13|2473.75|2471.35|2470.04|2467.64|0
1649265000000|2022-04-06 17:10:00|2471.64|2469.24|2472.76|2470.36|2473.26|2470.86|2470.53|2468.13|0
1649265300000|2022-04-06 17:15:00|2472.52|2470.12|2474.25|2471.85|2475.73|2473.33|2471.52|2469.12|0
1649265600000|2022-04-06 17:20:00|2473.75|2471.35|2478.7|2476.3|2478.7|2476.3|2473.01|2470.61|0
1649265900000|2022-04-06 17:25:00|2478.46|2476.06|2478.12|2475.72|2479.45|2477.05|2476.48|2474.08|0
1649266200000|2022-04-06 17:30:00|2478.61|2476.21|2481.58|2479.18|2483.07|2480.67|2477.13|2474.73|0
1649266500000|2022-04-06 17:35:00|2481.83|2479.43|2483.56|2481.16|2483.56|2481.16|2478.86|2476.46|0
1649266800000|2022-04-06 17:40:00|2483.32|2480.92|2487.53|2485.13|2489.01|2486.61|2482.57|2480.17|0
1649267100000|2022-04-06 17:45:00|2487.28|2484.88|2488.26|2485.38|2488.51|2485.63|2482.33|2479.93|0
1649267400000|2022-04-06 17:50:00|2488.13|2485.25|2486.5|2483.62|2489.22|2486.34|2485.96|2483.08|0
1649267700000|2022-04-06 17:55:00|2486.25|2483.37|2481.42|2478.54|2486.99|2484.11|2481.42|2478.54|0
1649268000000|2022-04-06 18:00:00|2481.17|2478.29|2494.77|2491.89|2504.83|2501.95|2476.71|2473.83|0
1649268300000|2022-04-06 18:05:00|2492.05|2489.17|2472.1|2469.22|2492.54|2489.66|2470.5|2467.62|0
1649268600000|2022-04-06 18:10:00|2471.24|2468.36|2464.36|2461.48|2473.28|2470.4|2463.87|2460.99|0
1649268900000|2022-04-06 18:15:00|2464.12|2461.24|2459.93|2457.05|2464.12|2461.24|2455.97|2453.09|0
1649269200000|2022-04-06 18:20:00|2459.44|2456.56|2463.9|2461.02|2467.11|2464.23|2458.82|2455.94|0
1649269500000|2022-04-06 18:25:00|2464.14|2461.26|2464.64|2461.76|2471.82|2468.94|2462.41|2459.53|0
1649269800000|2022-04-06 18:30:00|2466.37|2463.49|2487.55|2485.15|2490.15|2487.75|2465.38|2462.5|0
1649270100000|2022-04-06 18:35:00|2487.68|2485.28|2480.98|2478.1|2492.13|2489.25|2477.52|2474.64|0
1649270400000|2022-04-06 18:40:00|2480.24|2477.36|2485.44|2482.56|2486.8|2483.92|2477.27|2474.39|0
1649270700000|2022-04-06 18:45:00|2483.96|2481.08|2480.74|2478.34|2490.4|2487.52|2479.51|2477.11|0
1649271000000|2022-04-06 18:50:00|2483.47|2481.07|2491.49|2489.09|2492.73|2490.33|2482.48|2480.08|0
1649271300000|2022-04-06 18:55:00|2492.24|2489.84|2499.92|2497.52|2500.17|2497.77|2491.25|2488.85|0
1649271600000|2022-04-06 19:00:00|2500.41|2498.01|2506.68|2504.28|2509.33|2506.93|2500.41|2498.01|0
1649271900000|2022-04-06 19:05:00|2506.06|2503.66|2496.28|2493.88|2506.06|2503.66|2493.55|2491.15|0
1649272200000|2022-04-06 19:10:00|2498.01|2495.61|2499.5|2497.1|2502.59|2500.19|2494.79|2492.39|0
1649272500000|2022-04-06 19:15:00|2499.62|2497.22|2492.56|2490.16|2503.71|2501.31|2492.31|2489.91|0
1649272800000|2022-04-06 19:20:00|2491.82|2489.42|2483.5|2481.1|2493.06|2490.66|2482.88|2480.48|0
1649273100000|2022-04-06 19:25:00|2483.87|2481.47|2477.18|2474.78|2484.86|2482.46|2476.44|2474.04|0
1649273400000|2022-04-06 19:30:00|2476.69|2474.29|2474.71|2472.31|2481.89|2479.49|2473.72|2471.32|0
1649273700000|2022-04-06 19:35:00|2475.94|2473.54|2487.59|2485.19|2487.83|2485.43|2474.21|2471.81|0
1649274000000|2022-04-06 19:40:00|2486.6|2484.2|2488.08|2485.68|2489.82|2487.42|2482.63|2480.23|0
1649274300000|2022-04-06 19:45:00|2486.1|2483.7|2496.16|2493.76|2499.13|2496.73|2486.1|2483.7|0
1649274600000|2022-04-06 19:50:00|2498.63|2496.23|2486.74|2484.34|2499.62|2497.22|2486.49|2484.09|0
1649274900000|2022-04-06 19:55:00|2486.49|2484.09|2486.94|2484.54|2493.93|2491.53|2484.26|2481.86|0
1649275200000|2022-04-06 20:00:00|2484.71|2482.31|2485.21|2482.81|2485.21|2482.81|2481.74|2479.34|0
1649275500000|2022-04-06 20:05:00|2485.33|2482.93|2486.94|2484.54|2487.44|2485.04|2485.21|2482.81|0
1649275800000|2022-04-06 20:10:00|2486.81|2484.41|2484.46|2482.06|2487.68|2485.28|2484.46|2482.06|0
1649276100000|2022-04-06 20:15:00|2484.91|2482.11|2485.16|2482.36|2485.28|2482.48|2481.69|2478.89|0
1649276400000|2022-04-06 20:20:00|2484.91|2482.11|2484.17|2481.37|2485.41|2482.61|2483.67|2480.87|0
1649276700000|2022-04-06 20:25:00|2484.29|2481.49|2484.91|2482.11|2485.41|2482.61|2484.17|2481.37|0
1649277000000|2022-04-06 20:30:00|2485.16|2482.36|2484.66|2481.86|2485.41|2482.61|2484.66|2481.86|0
1649277300000|2022-04-06 20:35:00|2485.03|2482.23|2483.18|2480.38|2485.16|2482.36|2482.18|2479.38|0
1649277600000|2022-04-06 20:40:00|2483.29|2480.49|2482.68|2479.88|2483.67|2480.87|2482.68|2479.88|0
1649277900000|2022-04-06 20:45:00|2483.17|2480.37|2483.79|2480.99|2483.92|2481.12|2482.68|2479.88|0
1649278200000|2022-04-06 20:50:00|2483.67|2480.87|2481.94|2479.14|2483.67|2480.87|2481.94|2479.14|0
1649278500000|2022-04-06 20:55:00|2482.18|2479.38|2481.56|2478.76|2482.43|2479.63|2481.56|2478.76|0
1649278800000|2022-04-06 21:00:00|2481.53|2478.73|2482.07|2479.27|2482.28|2479.48|2481.53|2478.73|0
1649279100000|2022-04-06 21:05:00|2482.18|2479.38|2482.83|2480.03|2482.83|2480.03|2482.07|2479.27|0
1649279400000|2022-04-06 21:10:00|2482.79|2479.99|2482.79|2479.99|2482.96|2480.16|2482.5|2479.7|0
1649279700000|2022-04-06 21:15:00|2482.83|2480.03|2482.82|2480.02|2482.85|2480.05|2482.79|2479.99|0
1649280000000|2022-04-06 21:20:00|2482.85|2480.05|2482.89|2480.09|2482.89|2480.09|2482.75|2479.95|0
1649280300000|2022-04-06 21:25:00|2482.82|2480.02|2482.71|2479.91|2482.93|2480.13|2482.71|2479.91|0
1649280600000|2022-04-06 21:30:00|2482.68|2479.88|2482.07|2479.27|2482.68|2479.88|2481.74|2478.94|0
1649280900000|2022-04-06 21:35:00|2482.14|2479.34|2482.07|2479.27|2482.21|2479.41|2481.99|2479.19|0
1649281200000|2022-04-06 21:40:00|2482.18|2479.38|2482.28|2479.48|2482.28|2479.48|2482.18|2479.38|0
1649281500000|2022-04-06 21:45:00|2482.36|2479.56|2482.67|2479.87|2482.67|2479.87|2482.21|2479.41|0
1649281800000|2022-04-06 21:50:00|2482.36|2479.56|2482.39|2479.59|2482.5|2479.7|2482.32|2479.52|0
1649282100000|2022-04-06 21:55:00|2482.42|2479.62|2482.49|2479.69|2482.49|2479.69|2482.21|2479.41|0
1649282400000|2022-04-06 22:00:00|2481.8|2479|2484.9|2482.1|2484.9|2482.1|2481.8|2479|0
1649282700000|2022-04-06 22:05:00|2485.15|2482.35|2486.14|2483.34|2486.51|2483.71|2484.65|2481.85|0
1649283000000|2022-04-06 22:10:00|2486.39|2483.59|2486.39|2483.59|2486.64|2483.84|2485.89|2483.09|0
1649283300000|2022-04-06 22:15:00|2486.88|2484.08|2485.64|2482.84|2487.38|2484.58|2485.64|2482.84|0
1649283600000|2022-04-06 22:20:00|2485.89|2483.09|2485.64|2482.84|2486.14|2483.34|2485.4|2482.6|0
1649283900000|2022-04-06 22:25:00|2485.89|2483.09|2485.64|2482.84|2485.89|2483.09|2484.9|2482.1|0
1649284200000|2022-04-06 22:30:00|2486.14|2483.34|2487.62|2484.82|2487.63|2484.83|2486.14|2483.34|0
1649284500000|2022-04-06 22:35:00|2487.74|2484.94|2487.13|2484.33|2487.87|2485.07|2486.88|2484.08|0
1649284800000|2022-04-06 22:40:00|2487.25|2484.45|2487.38|2484.58|2487.62|2484.82|2485.39|2482.59|0
1649285100000|2022-04-06 22:45:00|2487.62|2484.82|2486.63|2483.83|2487.62|2484.82|2486.63|2483.83|0
1649285400000|2022-04-06 22:50:00|2486.38|2483.58|2485.39|2482.59|2486.63|2483.83|2484.65|2481.85|0
1649285700000|2022-04-06 22:55:00|2485.15|2482.35|2485.89|2483.09|2486.38|2483.58|2485.15|2482.35|0
1649286000000|2022-04-06 23:00:00|2486.14|2483.34|2484.4|2481.6|2486.63|2483.83|2484.4|2481.6|0
1649286300000|2022-04-06 23:05:00|2484.15|2481.35|2484.4|2481.6|2484.65|2481.85|2483.66|2480.86|0
1649286600000|2022-04-06 23:10:00|2483.91|2481.11|2484.15|2481.35|2484.77|2481.97|2483.66|2480.86|0
1649286900000|2022-04-06 23:15:00|2484.4|2481.6|2484.4|2481.6|2484.77|2481.97|2484.27|2481.47|0
1649287200000|2022-04-06 23:20:00|2484.27|2481.47|2484.9|2482.1|2485.39|2482.59|2484.27|2481.47|0
1649287500000|2022-04-06 23:25:00|2484.65|2481.85|2484.65|2481.85|2484.9|2482.1|2484.15|2481.35|0
1649287800000|2022-04-06 23:30:00|2484.52|2481.72|2481.67|2478.87|2484.89|2482.09|2480.93|2478.13|0
1649288100000|2022-04-06 23:35:00|2481.43|2478.63|2477.46|2474.66|2481.67|2478.87|2476.97|2474.17|0
1649288400000|2022-04-06 23:40:00|2477.58|2474.78|2477.58|2474.78|2478.2|2475.4|2476.72|2473.92|0
1649288700000|2022-04-06 23:45:00|2477.46|2474.66|2476.47|2473.67|2477.96|2475.16|2476.47|2473.67|0
1649289000000|2022-04-06 23:50:00|2476.22|2473.42|2474.61|2471.81|2476.72|2473.92|2473.5|2470.7|0
1649289300000|2022-04-06 23:55:00|2474.49|2471.69|2472.51|2469.71|2474.49|2471.69|2471.27|2468.47|0
1649289600000|2022-04-07 00:00:00|2471.76|2468.96|2473.74|2470.94|2474.49|2471.69|2469.53|2466.73|0
1649289900000|2022-04-07 00:05:00|2473.99|2471.19|2472.75|2469.95|2474.49|2471.69|2472.5|2469.7|0
1649290200000|2022-04-07 00:10:00|2472.26|2469.46|2472.26|2469.46|2474.49|2471.69|2471.76|2468.96|0
1649290500000|2022-04-07 00:15:00|2472.5|2469.7|2470.27|2467.47|2473.74|2470.94|2470.03|2467.23|0
1649290800000|2022-04-07 00:20:00|2470.03|2467.23|2470.77|2467.97|2472.01|2469.21|2470.03|2467.23|0
1649291100000|2022-04-07 00:25:00|2471.02|2468.22|2472.5|2469.7|2472.75|2469.95|2470.27|2467.47|0
1649291400000|2022-04-07 00:30:00|2472.75|2469.95|2471.26|2468.46|2472.75|2469.95|2470.52|2467.72|0
1649291700000|2022-04-07 00:35:00|2471.14|2468.34|2470.27|2467.47|2471.26|2468.46|2470.03|2467.23|0
1649292000000|2022-04-07 00:40:00|2470.52|2467.72|2473|2470.2|2473.49|2470.69|2470.52|2467.72|0
1649292300000|2022-04-07 00:45:00|2472.75|2469.95|2471.26|2468.46|2472.75|2469.95|2470.77|2467.97|0
1649292600000|2022-04-07 00:50:00|2471.88|2469.08|2471.76|2468.96|2472.5|2469.7|2471.01|2468.21|0
1649292900000|2022-04-07 00:55:00|2472.01|2469.21|2473|2470.2|2473|2470.2|2471.01|2468.21|0
1649293200000|2022-04-07 01:00:00|2473.24|2470.44|2471.76|2468.96|2473.24|2470.44|2471.01|2468.21|0
1649293500000|2022-04-07 01:05:00|2472|2469.2|2475.47|2472.67|2475.47|2472.67|2472|2469.2|0
1649293800000|2022-04-07 01:10:00|2475.72|2472.92|2474.98|2472.18|2476.22|2473.42|2473.99|2471.19|0
1649294100000|2022-04-07 01:15:00|2474.73|2471.93|2475.09|2472.29|2476.21|2473.41|2474.73|2471.93|0
1649294400000|2022-04-07 01:20:00|2475.22|2472.42|2473.98|2471.18|2475.72|2472.92|2473.74|2470.94|0
1649294700000|2022-04-07 01:25:00|2473.74|2470.94|2472.25|2469.45|2473.74|2470.94|2472|2469.2|0
1649295000000|2022-04-07 01:30:00|2472|2469.2|2473.85|2471.05|2474.1|2471.3|2471.26|2468.46|0
1649295300000|2022-04-07 01:35:00|2473.49|2470.69|2474.73|2471.93|2474.97|2472.17|2473.49|2470.69|0
1649295600000|2022-04-07 01:40:00|2474.97|2472.17|2478.44|2475.64|2478.69|2475.89|2474.97|2472.17|0
1649295900000|2022-04-07 01:45:00|2479.19|2476.39|2478.69|2475.89|2481.91|2479.11|2477.7|2474.9|0
1649296200000|2022-04-07 01:50:00|2478.94|2476.14|2478.19|2475.39|2479.18|2476.38|2477.45|2474.65|0
1649296500000|2022-04-07 01:55:00|2478.44|2475.64|2477.95|2475.15|2479.3|2476.5|2477.45|2474.65|0
1649296800000|2022-04-07 02:00:00|2477.7|2474.9|2476.46|2473.66|2478.44|2475.64|2476.21|2473.41|0
1649297100000|2022-04-07 02:05:00|2475.96|2473.16|2475.96|2473.16|2477.2|2474.4|2475.71|2472.91|0
1649297400000|2022-04-07 02:10:00|2476.21|2473.41|2476.71|2473.91|2477.2|2474.4|2475.71|2472.91|0
1649297700000|2022-04-07 02:15:00|2476.46|2473.66|2476.21|2473.41|2476.95|2474.15|2475.71|2472.91|0
1649298000000|2022-04-07 02:20:00|2475.96|2473.16|2476.21|2473.41|2476.46|2473.66|2475.71|2472.91|0
1649298300000|2022-04-07 02:25:00|2476.46|2473.66|2476.21|2473.41|2476.95|2474.15|2476.21|2473.41|0
1649298600000|2022-04-07 02:30:00|2476.46|2473.66|2476.95|2474.15|2478.44|2475.64|2476.46|2473.66|0
1649298900000|2022-04-07 02:35:00|2476.7|2473.9|2474.47|2471.67|2476.7|2473.9|2474.23|2471.43|0
1649299200000|2022-04-07 02:40:00|2474.23|2471.43|2474.23|2471.43|2474.47|2471.67|2473.73|2470.93|0
1649299500000|2022-04-07 02:45:00|2474.1|2471.3|2474.22|2471.42|2474.84|2472.04|2473.98|2471.18|0
1649299800000|2022-04-07 02:50:00|2474.47|2471.67|2474.84|2472.04|2475.71|2472.91|2474.47|2471.67|0
1649300100000|2022-04-07 02:55:00|2474.97|2472.17|2474.97|2472.17|2475.71|2472.91|2474.47|2471.67|0
1649300400000|2022-04-07 03:00:00|2475.09|2472.29|2474.72|2471.92|2475.71|2472.91|2474.72|2471.92|0
1649300700000|2022-04-07 03:05:00|2474.47|2471.67|2474.22|2471.42|2474.72|2471.92|2473.85|2471.05|0
1649301000000|2022-04-07 03:10:00|2473.98|2471.18|2474.22|2471.42|2474.47|2471.67|2473.73|2470.93|0
1649301300000|2022-04-07 03:15:00|2473.97|2471.17|2472.98|2470.18|2474.09|2471.29|2472.74|2469.94|0
1649301600000|2022-04-07 03:20:00|2473.23|2470.43|2473.23|2470.43|2473.73|2470.93|2473.23|2470.43|0
1649301900000|2022-04-07 03:25:00|2472.98|2470.18|2471.82|2469.02|2473.48|2470.68|2471.32|2468.52|0
1649302200000|2022-04-07 03:30:00|2471.94|2469.14|2471.57|2468.77|2472.31|2469.51|2471.07|2468.27|0
1649302500000|2022-04-07 03:35:00|2471.82|2469.02|2470.83|2468.03|2472.07|2469.27|2470.83|2468.03|0
1649302800000|2022-04-07 03:40:00|2470.58|2467.78|2469.84|2467.04|2470.83|2468.03|2469.84|2467.04|0
1649303100000|2022-04-07 03:45:00|2470.08|2467.28|2471.07|2468.27|2471.32|2468.52|2470.08|2467.28|0
1649303400000|2022-04-07 03:50:00|2471.32|2468.52|2469.83|2467.03|2471.32|2468.52|2469.83|2467.03|0
1649303700000|2022-04-07 03:55:00|2469.71|2466.91|2467.72|2464.92|2470.08|2467.28|2467.6|2464.8|0
1649304000000|2022-04-07 04:00:00|2467.85|2465.05|2468.6|2465.8|2468.84|2466.04|2467.11|2464.31|0
1649304300000|2022-04-07 04:05:00|2468.35|2465.55|2468.1|2465.3|2469.09|2466.29|2468.1|2465.3|0
1649304600000|2022-04-07 04:10:00|2467.85|2465.05|2467.36|2464.56|2468.1|2465.3|2466.98|2464.18|0
1649304900000|2022-04-07 04:15:00|2467.47|2464.67|2467.97|2465.17|2467.97|2465.17|2467.11|2464.31|0
1649305200000|2022-04-07 04:20:00|2467.85|2465.05|2466.86|2464.06|2468.1|2465.3|2466.86|2464.06|0
1649305500000|2022-04-07 04:25:00|2465.62|2462.82|2467.35|2464.55|2467.35|2464.55|2465.13|2462.33|0
1649305800000|2022-04-07 04:30:00|2467.47|2464.67|2469.09|2466.29|2469.83|2467.03|2467.47|2464.67|0
1649306100000|2022-04-07 04:35:00|2469.21|2466.41|2469.33|2466.53|2469.34|2466.54|2468.59|2465.79|0
1649306400000|2022-04-07 04:40:00|2468.84|2466.04|2469.66|2466.86|2469.66|2466.86|2468.59|2465.79|0
1649306700000|2022-04-07 04:45:00|2469.9|2467.1|2469.9|2467.1|2470.15|2467.35|2468.67|2465.87|0
1649307000000|2022-04-07 04:50:00|2470.15|2467.35|2468.91|2466.11|2470.4|2467.6|2468.67|2465.87|0
1649307300000|2022-04-07 04:55:00|2468.67|2465.87|2468.42|2465.62|2468.67|2465.87|2467.67|2464.87|0
1649307600000|2022-04-07 05:00:00|2468.17|2465.37|2467.92|2465.12|2469.9|2467.1|2467.18|2464.38|0
1649307900000|2022-04-07 05:05:00|2467.43|2464.63|2468.91|2466.11|2468.91|2466.11|2466.44|2463.64|0
1649308200000|2022-04-07 05:10:00|2469.16|2466.36|2469.16|2466.36|2469.65|2466.85|2467.43|2464.63|0
1649308500000|2022-04-07 05:15:00|2469.28|2466.48|2467.67|2464.87|2469.65|2466.85|2467.18|2464.38|0
1649308800000|2022-04-07 05:20:00|2467.92|2465.12|2466.68|2463.88|2468.17|2465.37|2466.43|2463.63|0
1649309100000|2022-04-07 05:25:00|2466.43|2463.63|2466.43|2463.63|2466.68|2463.88|2465.44|2462.64|0
1649309400000|2022-04-07 05:30:00|2466.19|2463.39|2467.42|2464.62|2468.41|2465.61|2465.94|2463.14|0
1649309700000|2022-04-07 05:35:00|2467.67|2464.87|2470.76|2467.96|2470.89|2468.09|2467.18|2464.38|0
1649310000000|2022-04-07 05:40:00|2470.64|2467.84|2469.65|2466.85|2471.39|2468.59|2469.65|2466.85|0
1649310300000|2022-04-07 05:45:00|2469.52|2466.72|2473.61|2470.81|2474.36|2471.56|2469.4|2466.6|0
1649310600000|2022-04-07 05:50:00|2473.37|2470.57|2475.1|2472.3|2475.35|2472.55|2472.62|2469.82|0
1649310900000|2022-04-07 05:55:00|2474.85|2472.05|2472.74|2469.94|2475.84|2473.04|2472.74|2469.94|0
1649311200000|2022-04-07 06:00:00|2472.62|2469.82|2473.12|2470.32|2474.85|2472.05|2470.89|2468.09|0
1649311500000|2022-04-07 06:05:00|2473.36|2470.56|2476.34|2473.54|2477.33|2474.53|2472.99|2470.19|0
1649311800000|2022-04-07 06:10:00|2475.84|2473.04|2476.96|2474.16|2479.06|2476.26|2475.72|2472.92|0
1649312100000|2022-04-07 06:15:00|2477.21|2474.41|2478.69|2475.89|2479.19|2476.39|2476.96|2474.16|0
1649312400000|2022-04-07 06:20:00|2478.56|2475.76|2480.43|2477.63|2480.92|2478.12|2477.57|2474.77|0
1649312700000|2022-04-07 06:25:00|2480.67|2477.87|2482.53|2479.73|2482.9|2480.1|2479.93|2477.13|0
1649313000000|2022-04-07 06:30:00|2482.41|2479.61|2481.17|2478.37|2483.9|2481.1|2479.93|2477.13|0
1649313300000|2022-04-07 06:35:00|2481.04|2478.24|2482.41|2479.61|2483.15|2480.35|2480.67|2477.87|0
1649313600000|2022-04-07 06:40:00|2482.53|2479.73|2486.37|2483.57|2486.37|2483.57|2482.41|2479.61|0
1649313900000|2022-04-07 06:45:00|2486.12|2483.32|2485.6|2482.8|2487.36|2484.56|2485.38|2482.58|0
1649314200000|2022-04-07 06:50:00|2485.35|2482.55|2485.18|2482.38|2487.16|2484.36|2484.19|2481.39|0
1649314500000|2022-04-07 06:55:00|2485.05|2482.25|2486.42|2483.62|2488.15|2485.35|2484.43|2481.63|0
1649314800000|2022-04-07 07:00:00|2486.66|2483.86|2486.66|2483.86|2489.64|2486.84|2484.19|2481.39|0
1649315100000|2022-04-07 07:05:00|2487.16|2484.36|2487.21|2484.81|2489.44|2487.04|2485.72|2483.32|0
1649315400000|2022-04-07 07:10:00|2487.7|2485.3|2490.67|2488.27|2492.66|2490.26|2487.21|2484.81|0
1649315700000|2022-04-07 07:15:00|2490.43|2488.03|2488.94|2486.54|2491.66|2489.26|2488.69|2486.29|0
1649316000000|2022-04-07 07:20:00|2489.06|2486.66|2493.89|2491.49|2494.39|2491.99|2487.95|2485.55|0
1649316300000|2022-04-07 07:25:00|2494.14|2491.74|2491.17|2488.77|2494.26|2491.86|2490.67|2488.27|0
1649316600000|2022-04-07 07:30:00|2490.42|2488.02|2489.68|2487.28|2490.42|2488.02|2486.46|2484.06|0
1649316900000|2022-04-07 07:35:00|2489.43|2487.03|2487.95|2485.55|2490.18|2487.78|2487.82|2485.42|0
1649317200000|2022-04-07 07:40:00|2488.19|2485.79|2486.21|2483.81|2488.56|2486.16|2485.96|2483.56|0
1649317500000|2022-04-07 07:45:00|2486.33|2483.93|2487.7|2485.3|2488.44|2486.04|2485.72|2483.32|0
1649317800000|2022-04-07 07:50:00|2487.45|2485.05|2488.19|2485.79|2489.68|2487.28|2487.2|2484.8|0
1649318100000|2022-04-07 07:55:00|2488.06|2485.66|2483.48|2481.08|2488.06|2485.66|2482.49|2480.09|0
1649318400000|2022-04-07 08:00:00|2483.73|2481.33|2482.74|2480.34|2484.23|2481.83|2481.25|2478.85|0
1649318700000|2022-04-07 08:05:00|2482.99|2480.59|2487.7|2485.3|2488.19|2485.79|2481.75|2479.35|0
1649319000000|2022-04-07 08:10:00|2487.81|2485.41|2483.85|2481.45|2488.44|2486.04|2482.99|2480.59|0
1649319300000|2022-04-07 08:15:00|2484.35|2481.95|2483.48|2481.08|2486.21|2483.81|2482.24|2479.84|0
1649319600000|2022-04-07 08:20:00|2483.73|2481.33|2485.34|2482.94|2486.95|2484.55|2483.73|2481.33|0
1649319900000|2022-04-07 08:25:00|2485.22|2482.82|2486.21|2483.81|2487.2|2484.8|2484.72|2482.32|0
1649320200000|2022-04-07 08:30:00|2485.96|2483.56|2485.83|2483.43|2488.06|2485.66|2485.34|2482.94|0
1649320500000|2022-04-07 08:35:00|2485.96|2483.56|2483.98|2481.58|2486.7|2484.3|2483.48|2481.08|0
1649320800000|2022-04-07 08:40:00|2484.1|2481.7|2487.2|2484.8|2487.56|2485.16|2483.35|2480.95|0
1649321100000|2022-04-07 08:45:00|2487.32|2484.92|2489.18|2486.78|2489.18|2486.78|2486.95|2484.55|0
1649321400000|2022-04-07 08:50:00|2489.43|2487.03|2492.27|2489.87|2492.4|2490|2489.18|2486.78|0
1649321700000|2022-04-07 08:55:00|2491.77|2489.37|2495.12|2492.72|2495.12|2492.72|2490.91|2488.51|0
1649322000000|2022-04-07 09:00:00|2494.88|2492.48|2492.65|2490.25|2495.12|2492.72|2492.65|2490.25|0
1649322300000|2022-04-07 09:05:00|2492.89|2490.49|2491.41|2489.01|2493.26|2490.86|2490.91|2488.51|0
1649322600000|2022-04-07 09:10:00|2491.65|2489.25|2491.9|2489.5|2492.02|2489.62|2490.66|2488.26|0
1649322900000|2022-04-07 09:15:00|2491.65|2489.25|2492.77|2490.37|2494.88|2492.48|2491.16|2488.76|0
1649323200000|2022-04-07 09:20:00|2492.9|2490.5|2493.4|2491|2495.87|2493.47|2492.41|2490.01|0
1649323500000|2022-04-07 09:25:00|2493.27|2490.87|2493.64|2491.24|2493.89|2491.49|2492.16|2489.76|0
1649323800000|2022-04-07 09:30:00|2493.4|2491|2493.64|2491.24|2494.63|2492.23|2492.9|2490.5|0
1649324100000|2022-04-07 09:35:00|2493.76|2491.36|2495.63|2493.23|2495.74|2493.34|2493.15|2490.75|0
1649324400000|2022-04-07 09:40:00|2495.87|2493.47|2496.37|2493.97|2497.61|2495.21|2494.88|2492.48|0
1649324700000|2022-04-07 09:45:00|2495.62|2493.22|2495.99|2493.59|2496.37|2493.97|2494.63|2492.23|0
1649325000000|2022-04-07 09:50:00|2496.12|2493.72|2496.86|2494.46|2497.11|2494.71|2494.88|2492.48|0
1649325300000|2022-04-07 09:55:00|2496.98|2494.58|2498.6|2496.2|2499.59|2497.19|2496.12|2493.72|0
1649325600000|2022-04-07 10:00:00|2498.1|2495.7|2498.6|2496.2|2499.59|2497.19|2498.1|2495.7|0
1649325900000|2022-04-07 10:05:00|2498.84|2496.44|2498.84|2496.44|2499.34|2496.94|2498.35|2495.95|0
1649326200000|2022-04-07 10:10:00|2498.6|2496.2|2498.84|2496.44|2498.84|2496.44|2498.1|2495.7|0
1649326500000|2022-04-07 10:15:00|2498.71|2496.31|2498.35|2495.95|2500.08|2497.68|2498.1|2495.7|0
1649326800000|2022-04-07 10:20:00|2498.6|2496.2|2499.34|2496.94|2499.83|2497.43|2498.35|2495.95|0
1649327100000|2022-04-07 10:25:00|2499.46|2497.06|2498.53|2496.13|2499.46|2497.06|2498.03|2495.63|0
1649327400000|2022-04-07 10:30:00|2498.28|2495.88|2497.54|2495.14|2498.28|2495.88|2497.04|2494.64|0
1649327700000|2022-04-07 10:35:00|2497.04|2494.64|2498.53|2496.13|2499.52|2497.12|2496.91|2494.51|0
1649328000000|2022-04-07 10:40:00|2498.28|2495.88|2496.3|2493.9|2498.28|2495.88|2496.3|2493.9|0
1649328300000|2022-04-07 10:45:00|2496.55|2494.15|2497.54|2495.14|2497.79|2495.39|2496.17|2493.77|0
1649328600000|2022-04-07 10:50:00|2497.79|2495.39|2496.79|2494.39|2498.03|2495.63|2496.55|2494.15|0
1649328900000|2022-04-07 10:55:00|2496.55|2494.15|2495.55|2493.15|2496.55|2494.15|2495.06|2492.66|0
1649329200000|2022-04-07 11:00:00|2495.31|2492.91|2493.08|2490.68|2496.3|2493.9|2492.33|2489.93|0
1649329500000|2022-04-07 11:05:00|2493.19|2490.79|2497.04|2494.64|2506.71|2504.31|2492.83|2490.43|0
1649329800000|2022-04-07 11:10:00|2496.3|2493.9|2500.26|2497.86|2501.5|2499.1|2494.81|2492.41|0
1649330100000|2022-04-07 11:15:00|2500.01|2497.61|2496.17|2493.77|2500.26|2497.86|2496.05|2493.65|0
1649330400000|2022-04-07 11:20:00|2496.05|2493.65|2492.83|2490.43|2496.3|2493.9|2492.83|2490.43|0
1649330700000|2022-04-07 11:25:00|2492.7|2490.3|2491.59|2489.19|2493.32|2490.92|2491.09|2488.69|0
1649331000000|2022-04-07 11:30:00|2491.46|2489.06|2490.84|2488.44|2495.06|2492.66|2489.11|2486.71|0
1649331300000|2022-04-07 11:35:00|2490.6|2488.2|2489.85|2487.45|2492.08|2489.68|2489.11|2486.71|0
1649331600000|2022-04-07 11:40:00|2490.1|2487.7|2492.55|2490.15|2493.05|2490.65|2489.11|2486.71|0
1649331900000|2022-04-07 11:45:00|2492.31|2489.91|2491.56|2489.16|2493.66|2491.26|2490.69|2488.29|0
1649332200000|2022-04-07 11:50:00|2491.32|2488.92|2491.07|2488.67|2492.31|2489.91|2489.83|2487.43|0
1649332500000|2022-04-07 11:55:00|2491.31|2488.91|2493.3|2490.9|2493.79|2491.39|2490.82|2488.42|0
1649332800000|2022-04-07 12:00:00|2493.54|2491.14|2487.6|2485.2|2494.29|2491.89|2487.6|2485.2|0
1649333100000|2022-04-07 12:05:00|2488.09|2485.69|2487.96|2485.56|2488.84|2486.44|2486.36|2483.96|0
1649333400000|2022-04-07 12:10:00|2487.84|2485.44|2484.88|2482.48|2488.59|2486.19|2484.64|2482.24|0
1649333700000|2022-04-07 12:15:00|2484.14|2481.74|2486.12|2483.72|2486.12|2483.72|2482.41|2480.01|0
1649334000000|2022-04-07 12:20:00|2485.88|2483.48|2484.64|2482.24|2486.87|2484.47|2484.14|2481.74|0
1649334300000|2022-04-07 12:25:00|2484.39|2481.99|2483.91|2481.51|2484.4|2482|2482.42|2480.02|0
1649334600000|2022-04-07 12:30:00|2483.66|2481.26|2486.38|2483.98|2486.38|2483.98|2482.42|2480.02|0
1649334900000|2022-04-07 12:35:00|2486.5|2484.1|2485.89|2483.49|2486.88|2484.48|2484.65|2482.25|0
1649335200000|2022-04-07 12:40:00|2485.76|2483.36|2484.15|2481.75|2486.88|2484.48|2484.15|2481.75|0
1649335500000|2022-04-07 12:45:00|2483.9|2481.5|2483.9|2481.5|2485.89|2483.49|2483.16|2480.76|0
1649335800000|2022-04-07 12:50:00|2483.66|2481.26|2479.44|2477.04|2484.89|2482.49|2478.95|2476.55|0
1649336100000|2022-04-07 12:55:00|2479.69|2477.29|2479.44|2477.04|2480.55|2478.15|2477.96|2475.56|0
1649336400000|2022-04-07 13:00:00|2480.19|2477.79|2474.24|2471.84|2481.18|2478.78|2474.24|2471.84|0
1649336700000|2022-04-07 13:05:00|2474.49|2472.09|2474.49|2472.09|2475.23|2472.83|2473.5|2471.1|0
1649337000000|2022-04-07 13:10:00|2474.24|2471.84|2475.35|2472.95|2475.97|2473.57|2474.24|2471.84|0
1649337300000|2022-04-07 13:15:00|2475.23|2472.83|2478.82|2476.42|2478.95|2476.55|2473.99|2471.59|0
1649337600000|2022-04-07 13:20:00|2478.95|2476.55|2477.71|2475.31|2478.95|2476.55|2476.96|2474.56|0
1649337900000|2022-04-07 13:25:00|2477.46|2475.06|2475.97|2473.57|2477.71|2475.31|2474.73|2472.33|0
1649338200000|2022-04-07 13:30:00|2475.23|2472.83|2483.28|2480.88|2483.28|2480.88|2473.25|2470.85|0
1649338500000|2022-04-07 13:35:00|2483.4|2481|2490.34|2487.94|2491.09|2488.69|2480.68|2478.28|0
1649338800000|2022-04-07 13:40:00|2491.58|2489.18|2484.15|2481.75|2495.79|2493.39|2484.15|2481.75|0
1649339100000|2022-04-07 13:45:00|2484.89|2482.49|2478.7|2476.3|2487.73|2485.33|2477.7|2475.3|0
1649339400000|2022-04-07 13:50:00|2479.19|2476.79|2488.36|2485.96|2490.34|2487.94|2478.2|2475.8|0
1649339700000|2022-04-07 13:55:00|2488.61|2486.21|2488.97|2486.57|2489.84|2487.44|2486.38|2483.98|0
1649340000000|2022-04-07 14:00:00|2489.6|2487.2|2484.39|2481.99|2496.54|2494.14|2483.9|2481.5|0
1649340300000|2022-04-07 14:05:00|2484.64|2482.24|2480.53|2478.13|2486.13|2483.73|2478.05|2475.65|0
1649340600000|2022-04-07 14:10:00|2480.78|2478.38|2484.74|2482.34|2486.23|2483.83|2477.56|2475.16|0
1649340900000|2022-04-07 14:15:00|2483.75|2481.35|2481.64|2479.24|2484.73|2482.33|2479.29|2476.89|0
1649341200000|2022-04-07 14:20:00|2481.39|2478.99|2479.41|2477.01|2481.39|2478.99|2476.19|2473.79|0
1649341500000|2022-04-07 14:25:00|2479.66|2477.26|2476.8|2474.4|2482.38|2479.98|2476.19|2473.79|0
1649341800000|2022-04-07 14:30:00|2476.69|2474.29|2482.63|2480.23|2483.62|2481.22|2476.69|2474.29|0
1649342100000|2022-04-07 14:35:00|2483.62|2481.22|2476.68|2474.28|2486.59|2484.19|2476.68|2474.28|0
1649342400000|2022-04-07 14:40:00|2476.93|2474.53|2468.02|2465.62|2476.93|2474.53|2466.04|2463.64|0
1649342700000|2022-04-07 14:45:00|2468.52|2466.12|2466.86|2464.46|2469.75|2467.35|2464.8|2462.4|0
1649343000000|2022-04-07 14:50:00|2467.36|2464.96|2471.09|2468.69|2473.54|2471.14|2467.36|2464.96|0
1649343300000|2022-04-07 14:55:00|2471.71|2469.31|2472.46|2470.06|2474.68|2472.28|2470.48|2468.08|0
1649343600000|2022-04-07 15:00:00|2471.71|2469.31|2476.17|2473.77|2480.5|2478.1|2471.71|2469.31|0
1649343900000|2022-04-07 15:05:00|2475.43|2473.03|2470.53|2468.13|2475.92|2473.52|2470.28|2467.88|0
1649344200000|2022-04-07 15:10:00|2470.03|2467.63|2470.28|2467.88|2471.52|2469.12|2466.81|2464.41|0
1649344500000|2022-04-07 15:15:00|2469.78|2467.38|2468.79|2466.39|2469.78|2467.38|2466.32|2463.92|0
1649344800000|2022-04-07 15:20:00|2468.17|2465.77|2471.51|2469.11|2473.25|2470.85|2468.05|2465.65|0
1649345100000|2022-04-07 15:25:00|2472.01|2469.61|2465.08|2462.68|2474.24|2471.84|2462.6|2460.2|0
1649345400000|2022-04-07 15:30:00|2465.57|2463.17|2461.86|2459.46|2465.82|2463.42|2460.09|2457.69|0
1649345700000|2022-04-07 15:35:00|2462.35|2459.95|2466.2|2463.8|2468.18|2465.78|2462.35|2459.95|0
1649346000000|2022-04-07 15:40:00|2466.33|2463.93|2464.1|2461.7|2467.81|2465.41|2463.6|2461.2|0
1649346300000|2022-04-07 15:45:00|2463.85|2461.45|2464.1|2461.7|2469.54|2467.14|2463.6|2461.2|0
1649346600000|2022-04-07 15:50:00|2463.6|2461.2|2459.15|2456.75|2464.84|2462.44|2458.9|2456.5|0
1649346900000|2022-04-07 15:55:00|2459.64|2457.24|2463.85|2461.45|2464.59|2462.19|2459.15|2456.75|0
1649347200000|2022-04-07 16:00:00|2463.36|2460.96|2462.36|2459.96|2465.83|2463.43|2462.12|2459.72|0
1649347500000|2022-04-07 16:05:00|2462.61|2460.21|2466.82|2464.42|2467.81|2465.41|2462.61|2460.21|0
1649347800000|2022-04-07 16:10:00|2467.31|2464.91|2468.06|2465.66|2471.52|2469.12|2465.58|2463.18|0
1649348100000|2022-04-07 16:15:00|2468.3|2465.9|2465.09|2462.69|2468.55|2466.15|2464.1|2461.7|0
1649348400000|2022-04-07 16:20:00|2464.59|2462.19|2466.57|2464.17|2469.54|2467.14|2463.85|2461.45|0
1649348700000|2022-04-07 16:25:00|2466.32|2463.92|2463.35|2460.95|2467.81|2465.41|2461.37|2458.97|0
1649349000000|2022-04-07 16:30:00|2463.1|2460.7|2462.86|2460.46|2465.33|2462.93|2461.62|2459.22|0
1649349300000|2022-04-07 16:35:00|2462.61|2460.21|2461.62|2459.22|2465.58|2463.18|2461.62|2459.22|0
1649349600000|2022-04-07 16:40:00|2461.37|2458.97|2460.63|2458.23|2463.85|2461.45|2460.38|2457.98|0
1649349900000|2022-04-07 16:45:00|2460.88|2458.48|2456.17|2453.77|2463.1|2460.7|2456.17|2453.77|0
1649350200000|2022-04-07 16:50:00|2455.92|2453.52|2459.88|2457.48|2462.36|2459.96|2455.92|2453.52|0
1649350500000|2022-04-07 16:55:00|2460.13|2457.73|2462.61|2460.21|2463.35|2460.95|2459.39|2456.99|0
1649350800000|2022-04-07 17:00:00|2462.85|2460.45|2468.05|2465.65|2469.79|2467.39|2461.62|2459.22|0
1649351100000|2022-04-07 17:05:00|2468.3|2465.9|2471.02|2468.62|2471.02|2468.62|2466.57|2464.17|0
1649351400000|2022-04-07 17:10:00|2470.53|2468.13|2477.46|2475.06|2481.17|2478.77|2470.28|2467.88|0
1649351700000|2022-04-07 17:15:00|2477.21|2474.81|2480.94|2478.54|2482.41|2480.01|2475.73|2473.33|0
1649352000000|2022-04-07 17:20:00|2481.18|2478.78|2480.44|2478.04|2484.65|2482.25|2480.44|2478.04|0
1649352300000|2022-04-07 17:25:00|2480.69|2478.29|2485.39|2482.99|2487.37|2484.97|2480.56|2478.16|0
1649352600000|2022-04-07 17:30:00|2485.89|2483.49|2483.16|2480.76|2487.62|2485.22|2482.67|2480.27|0
1649352900000|2022-04-07 17:35:00|2483.41|2481.01|2480.94|2478.54|2485.89|2483.49|2480.94|2478.54|0
1649353200000|2022-04-07 17:40:00|2482.17|2479.77|2481.68|2479.28|2484.15|2481.75|2480.94|2478.54|0
1649353500000|2022-04-07 17:45:00|2481.43|2479.03|2480.19|2477.79|2485.39|2482.99|2479.7|2477.3|0
1649353800000|2022-04-07 17:50:00|2480.56|2478.16|2481.68|2479.28|2483.16|2480.76|2479.2|2476.8|0
1649354100000|2022-04-07 17:55:00|2480.93|2478.53|2495.3|2492.9|2496.29|2493.89|2480.93|2478.53|0
1649354400000|2022-04-07 18:00:00|2495.05|2492.65|2495.54|2493.14|2498.52|2496.12|2493.56|2491.16|0
1649354700000|2022-04-07 18:05:00|2495.05|2492.65|2496.78|2494.38|2496.9|2494.5|2490.84|2488.44|0
1649355000000|2022-04-07 18:10:00|2495.79|2493.39|2495.54|2493.14|2498.27|2495.87|2493.81|2491.41|0
1649355300000|2022-04-07 18:15:00|2495.41|2493.01|2489.6|2487.2|2496.29|2493.89|2489.1|2486.7|0
1649355600000|2022-04-07 18:20:00|2489.85|2487.45|2493.56|2491.16|2493.56|2491.16|2489.6|2487.2|0
1649355900000|2022-04-07 18:25:00|2494.55|2492.15|2492.57|2490.17|2501.98|2499.58|2491.83|2489.43|0
1649356200000|2022-04-07 18:30:00|2491.33|2488.93|2492.57|2490.17|2494.06|2491.66|2490.59|2488.19|0
1649356500000|2022-04-07 18:35:00|2493.06|2490.66|2494.8|2492.4|2495.29|2492.89|2489.84|2487.44|0
1649356800000|2022-04-07 18:40:00|2494.05|2491.65|2496.78|2494.38|2497.89|2495.49|2491.58|2489.18|0
1649357100000|2022-04-07 18:45:00|2497.03|2494.63|2500.74|2498.34|2502.97|2500.57|2494.3|2491.9|0
1649357400000|2022-04-07 18:50:00|2499.75|2497.35|2504.7|2502.3|2505.94|2503.54|2499.01|2496.61|0
1649357700000|2022-04-07 18:55:00|2505.2|2502.8|2513.12|2510.72|2513.87|2511.47|2505.2|2502.8|0
1649358000000|2022-04-07 19:00:00|2511.14|2508.74|2517.33|2514.93|2518.82|2516.42|2511.14|2508.74|0
1649358300000|2022-04-07 19:05:00|2517.09|2514.69|2520.06|2517.66|2520.8|2518.4|2515.35|2512.95|0
1649358600000|2022-04-07 19:10:00|2520.31|2517.91|2523.52|2521.12|2523.52|2521.12|2518.57|2516.17|0
1649358900000|2022-04-07 19:15:00|2523.03|2520.63|2519.07|2516.67|2525.26|2522.86|2518.32|2515.92|0
1649359200000|2022-04-07 19:20:00|2518.82|2516.42|2514.61|2512.21|2518.82|2516.42|2512.63|2510.23|0
1649359500000|2022-04-07 19:25:00|2515.1|2512.7|2513.12|2510.72|2517.33|2514.93|2511.88|2509.48|0
1649359800000|2022-04-07 19:30:00|2513.62|2511.22|2520.8|2518.4|2520.8|2518.4|2512.13|2509.73|0
1649360100000|2022-04-07 19:35:00|2520.55|2518.15|2521.54|2519.14|2521.54|2519.14|2518.57|2516.17|0
1649360400000|2022-04-07 19:40:00|2522.04|2519.64|2523.37|2520.97|2524.76|2522.36|2518.57|2516.17|0
1649360700000|2022-04-07 19:45:00|2522.88|2520.48|2519.03|2516.63|2526.35|2523.95|2516.93|2514.53|0
1649361000000|2022-04-07 19:50:00|2518.91|2516.51|2512.47|2510.07|2519.66|2517.26|2510.99|2508.59|0
1649361300000|2022-04-07 19:55:00|2511.48|2509.08|2507.27|2504.87|2511.48|2509.08|2505.29|2502.89|0
1649361600000|2022-04-07 20:00:00|2507.77|2505.37|2507.27|2504.87|2509.5|2507.1|2506.03|2503.63|0
1649361900000|2022-04-07 20:05:00|2507.77|2505.37|2508.01|2505.61|2508.76|2506.36|2506.78|2504.38|0
1649362200000|2022-04-07 20:10:00|2508.26|2505.86|2508.01|2505.61|2510.24|2507.84|2508.01|2505.61|0
1649362500000|2022-04-07 20:15:00|2508.96|2506.16|2507.22|2504.42|2509.7|2506.9|2506.85|2504.05|0
1649362800000|2022-04-07 20:20:00|2506.97|2504.17|2504.25|2501.45|2506.97|2504.17|2504|2501.2|0
1649363100000|2022-04-07 20:25:00|2504.5|2501.7|2504|2501.2|2504.75|2501.95|2502.76|2499.96|0
1649363400000|2022-04-07 20:30:00|2503.75|2500.95|2504.86|2502.06|2504.99|2502.19|2503.26|2500.46|0
1649363700000|2022-04-07 20:35:00|2504.74|2501.94|2505.98|2503.18|2505.98|2503.18|2504.5|2501.7|0
1649364000000|2022-04-07 20:40:00|2506.1|2503.3|2505.24|2502.44|2506.23|2503.43|2504.99|2502.19|0
1649364300000|2022-04-07 20:45:00|2505.73|2502.93|2506.23|2503.43|2506.23|2503.43|2504.86|2502.06|0
1649364600000|2022-04-07 20:50:00|2506.48|2503.68|2507.96|2505.16|2508.21|2505.41|2506.48|2503.68|0
1649364900000|2022-04-07 20:55:00|2507.71|2504.91|2506.1|2503.3|2507.96|2505.16|2505.85|2503.05|0
1649365200000|2022-04-07 21:00:00|2506.61|2503.81|2506.57|2503.77|2506.87|2504.07|2506.22|2503.42|0
1649365500000|2022-04-07 21:05:00|2506.54|2503.74|2506.18|2503.38|2506.87|2504.07|2506.18|2503.38|0
1649365800000|2022-04-07 21:10:00|2506.15|2503.35|2505.97|2503.17|2506.15|2503.35|2505.61|2502.81|0
1649366100000|2022-04-07 21:15:00|2505.93|2503.13|2505.32|2502.52|2505.93|2503.13|2505.22|2502.42|0
1649366400000|2022-04-07 21:20:00|2505.43|2502.63|2505.43|2502.63|2505.83|2503.03|2505.32|2502.52|0
1649366700000|2022-04-07 21:25:00|2505.32|2502.52|2505.75|2502.95|2506.51|2503.71|2505.32|2502.52|0
1649367000000|2022-04-07 21:30:00|2506.08|2503.28|2506.15|2503.35|2506.15|2503.35|2506.08|2503.28|0
1649367300000|2022-04-07 21:35:00|2506.33|2503.53|2506.22|2503.42|2506.51|2503.71|2506.01|2503.21|0
1649367600000|2022-04-07 21:40:00|2506.25|2503.45|2506.51|2503.71|2506.51|2503.71|2506.08|2503.28|0
1649367900000|2022-04-07 21:45:00|2506.36|2503.56|2506.58|2503.78|2506.77|2503.97|2506.36|2503.56|0
1649368200000|2022-04-07 21:50:00|2506.47|2503.67|2506.47|2503.67|2506.51|2503.71|2506.4|2503.6|0
1649368500000|2022-04-07 21:55:00|2506.44|2503.64|2506|2503.2|2506.8|2504|2506|2503.2|0
1649368800000|2022-04-07 22:00:00|2506.34|2503.54|2508.2|2505.4|2508.2|2505.4|2505.85|2503.05|0
1649369100000|2022-04-07 22:05:00|2507.96|2505.16|2507.71|2504.91|2508.07|2505.27|2506.96|2504.16|0
1649369400000|2022-04-07 22:10:00|2507.96|2505.16|2508.95|2506.15|2509.44|2506.64|2507.46|2504.66|0
1649369700000|2022-04-07 22:15:00|2509.06|2506.26|2508.2|2505.4|2509.19|2506.39|2508.2|2505.4|0
1649370000000|2022-04-07 22:20:00|2508.45|2505.65|2508.45|2505.65|2508.95|2506.15|2508.2|2505.4|0
1649370300000|2022-04-07 22:25:00|2508.2|2505.4|2507.46|2504.66|2508.2|2505.4|2507.46|2504.66|0
1649370600000|2022-04-07 22:30:00|2507.71|2504.91|2507.21|2504.41|2507.95|2505.15|2507.21|2504.41|0
1649370900000|2022-04-07 22:35:00|2507.46|2504.66|2507.46|2504.66|2507.71|2504.91|2507.21|2504.41|0
1649371200000|2022-04-07 22:40:00|2507.95|2505.15|2507.95|2505.15|2507.95|2505.15|2507.7|2504.9|0
1649371500000|2022-04-07 22:45:00|2507.46|2504.66|2507.46|2504.66|2507.95|2505.15|2507.21|2504.41|0
1649371800000|2022-04-07 22:50:00|2507.21|2504.41|2506.71|2503.91|2507.21|2504.41|2506.47|2503.67|0
1649372100000|2022-04-07 22:55:00|2506.58|2503.78|2507.7|2504.9|2507.7|2504.9|2506.58|2503.78|0
1649372400000|2022-04-07 23:00:00|2507.21|2504.41|2506.71|2503.91|2507.95|2505.15|2506.46|2503.66|0
1649372700000|2022-04-07 23:05:00|2506.83|2504.03|2507.21|2504.41|2507.45|2504.65|2506.83|2504.03|0
1649373000000|2022-04-07 23:10:00|2507.33|2504.53|2509.93|2507.13|2509.93|2507.13|2506.96|2504.16|0
1649373300000|2022-04-07 23:15:00|2509.8|2507|2508.69|2505.89|2509.93|2507.13|2508.56|2505.76|0
1649373600000|2022-04-07 23:20:00|2508.81|2506.01|2509.43|2506.63|2509.68|2506.88|2508.69|2505.89|0
1649373900000|2022-04-07 23:25:00|2509.68|2506.88|2510.43|2507.63|2511.17|2508.37|2509.43|2506.63|0
1649374200000|2022-04-07 23:30:00|2510.67|2507.87|2509.93|2507.13|2510.67|2507.87|2509.55|2506.75|0
1649374500000|2022-04-07 23:35:00|2510.18|2507.38|2510.67|2507.87|2510.67|2507.87|2509.68|2506.88|0
1649374800000|2022-04-07 23:40:00|2510.54|2507.74|2511.17|2508.37|2511.91|2509.11|2510.54|2507.74|0
1649375100000|2022-04-07 23:45:00|2511.04|2508.24|2512.16|2509.36|2512.16|2509.36|2510.42|2507.62|0
1649375400000|2022-04-07 23:50:00|2511.91|2509.11|2513.15|2510.35|2513.64|2510.84|2511.91|2509.11|0
1649375700000|2022-04-07 23:55:00|2513.4|2510.6|2512.65|2509.85|2514.14|2511.34|2512.65|2509.85|0
1649376000000|2022-04-08 00:00:00|2512.4|2509.6|2513.15|2510.35|2513.39|2510.59|2510.42|2507.62|0
1649376300000|2022-04-08 00:05:00|2512.9|2510.1|2512.65|2509.85|2513.64|2510.84|2512.16|2509.36|0
1649376600000|2022-04-08 00:10:00|2512.4|2509.6|2511.66|2508.86|2512.9|2510.1|2511.41|2508.61|0
1649376900000|2022-04-08 00:15:00|2511.41|2508.61|2508.19|2505.39|2511.41|2508.61|2507.94|2505.14|0
1649377200000|2022-04-08 00:20:00|2507.7|2504.9|2507.45|2504.65|2509.68|2506.88|2506.71|2503.91|0
1649377500000|2022-04-08 00:25:00|2507.2|2504.4|2503.24|2500.44|2508.19|2505.39|2502.74|2499.94|0
1649377800000|2022-04-08 00:30:00|2502.74|2499.94|2502.74|2499.94|2504.23|2501.43|2502.74|2499.94|0
1649378100000|2022-04-08 00:35:00|2502.99|2500.19|2504.23|2501.43|2504.47|2501.67|2502.74|2499.94|0
1649378400000|2022-04-08 00:40:00|2503.98|2501.18|2503.98|2501.18|2504.47|2501.67|2503.73|2500.93|0
1649378700000|2022-04-08 00:45:00|2504.23|2501.43|2503.98|2501.18|2504.97|2502.17|2503.24|2500.44|0
1649379000000|2022-04-08 00:50:00|2504.23|2501.43|2504.59|2501.79|2504.97|2502.17|2503.98|2501.18|0
1649379300000|2022-04-08 00:55:00|2504.72|2501.92|2505.96|2503.16|2505.96|2503.16|2503.73|2500.93|0
1649379600000|2022-04-08 01:00:00|2506.21|2503.41|2506.21|2503.41|2506.7|2503.9|2505.46|2502.66|0
1649379900000|2022-04-08 01:05:00|2506.45|2503.65|2505.46|2502.66|2506.95|2504.15|2505.46|2502.66|0
1649380200000|2022-04-08 01:10:00|2505.71|2502.91|2504.47|2501.67|2505.71|2502.91|2504.22|2501.42|0
1649380500000|2022-04-08 01:15:00|2504.34|2501.54|2503.73|2500.93|2505.21|2502.41|2502.98|2500.18|0
1649380800000|2022-04-08 01:20:00|2503.85|2501.05|2502.74|2499.94|2504.72|2501.92|2502.74|2499.94|0
1649381100000|2022-04-08 01:25:00|2503.23|2500.43|2503.23|2500.43|2503.73|2500.93|2502.74|2499.94|0
1649381400000|2022-04-08 01:30:00|2503.48|2500.68|2503.23|2500.43|2503.73|2500.93|2502.98|2500.18|0
1649381700000|2022-04-08 01:35:00|2503.48|2500.68|2503.48|2500.68|2503.73|2500.93|2502.74|2499.94|0
1649382000000|2022-04-08 01:40:00|2503.73|2500.93|2505.46|2502.66|2505.71|2502.91|2503.48|2500.68|0
1649382300000|2022-04-08 01:45:00|2505.71|2502.91|2505.21|2502.41|2505.71|2502.91|2505.21|2502.41|0
1649382600000|2022-04-08 01:50:00|2505.46|2502.66|2502.73|2499.93|2505.46|2502.66|2502.73|2499.93|0
1649382900000|2022-04-08 01:55:00|2502.98|2500.18|2502.98|2500.18|2503.48|2500.68|2502.73|2499.93|0
1649383200000|2022-04-08 02:00:00|2502.85|2500.05|2504.22|2501.42|2504.47|2501.67|2502.73|2499.93|0
1649383500000|2022-04-08 02:05:00|2504.09|2501.29|2503.72|2500.92|2504.71|2501.91|2503.48|2500.68|0
1649383800000|2022-04-08 02:10:00|2503.59|2500.79|2503.97|2501.17|2504.22|2501.42|2503.23|2500.43|0
1649384100000|2022-04-08 02:15:00|2504.09|2501.29|2503.72|2500.92|2504.96|2502.16|2502.73|2499.93|0
1649384400000|2022-04-08 02:20:00|2503.97|2501.17|2504.22|2501.42|2504.71|2501.91|2503.72|2500.92|0
1649384700000|2022-04-08 02:25:00|2503.97|2501.17|2505.21|2502.41|2505.21|2502.41|2503.97|2501.17|0
1649385000000|2022-04-08 02:30:00|2505.33|2502.53|2506.45|2503.65|2506.69|2503.89|2504.96|2502.16|0
1649385300000|2022-04-08 02:35:00|2506.2|2503.4|2506.2|2503.4|2506.45|2503.65|2505.82|2503.02|0
1649385600000|2022-04-08 02:40:00|2506.32|2503.52|2508.18|2505.38|2508.18|2505.38|2505.95|2503.15|0
1649385900000|2022-04-08 02:45:00|2508.67|2505.87|2509.17|2506.37|2510.16|2507.36|2508.18|2505.38|0
1649386200000|2022-04-08 02:50:00|2509.42|2506.62|2509.17|2506.37|2509.66|2506.86|2508.92|2506.12|0
1649386500000|2022-04-08 02:55:00|2508.92|2506.12|2509.66|2506.86|2509.91|2507.11|2508.92|2506.12|0
1649386800000|2022-04-08 03:00:00|2509.91|2507.11|2507.93|2505.13|2510.41|2507.61|2507.68|2504.88|0
1649387100000|2022-04-08 03:05:00|2507.68|2504.88|2508.67|2505.87|2508.67|2505.87|2507.43|2504.63|0
1649387400000|2022-04-08 03:10:00|2508.42|2505.62|2509.41|2506.61|2510.16|2507.36|2508.29|2505.49|0
1649387700000|2022-04-08 03:15:00|2509.17|2506.37|2509.17|2506.37|2509.91|2507.11|2508.92|2506.12|0
1649388000000|2022-04-08 03:20:00|2508.92|2506.12|2509.66|2506.86|2510.4|2507.6|2508.92|2506.12|0
1649388300000|2022-04-08 03:25:00|2509.41|2506.61|2508.42|2505.62|2509.41|2506.61|2508.29|2505.49|0
1649388600000|2022-04-08 03:30:00|2508.54|2505.74|2507.18|2504.38|2508.92|2506.12|2505.7|2502.9|0
1649388900000|2022-04-08 03:35:00|2506.94|2504.14|2507.43|2504.63|2507.68|2504.88|2506.94|2504.14|0
1649389200000|2022-04-08 03:40:00|2507.3|2504.5|2508.17|2505.37|2508.29|2505.49|2507.18|2504.38|0
1649389500000|2022-04-08 03:45:00|2507.93|2505.13|2507.18|2504.38|2508.42|2505.62|2507.18|2504.38|0
1649389800000|2022-04-08 03:50:00|2507.43|2504.63|2505.7|2502.9|2507.43|2504.63|2505.45|2502.65|0
1649390100000|2022-04-08 03:55:00|2505.94|2503.14|2506.69|2503.89|2506.69|2503.89|2505.2|2502.4|0
1649390400000|2022-04-08 04:00:00|2506.93|2504.13|2505.2|2502.4|2507.18|2504.38|2505.2|2502.4|0
1649390700000|2022-04-08 04:05:00|2505.45|2502.65|2505.2|2502.4|2505.94|2503.14|2505.2|2502.4|0
1649391000000|2022-04-08 04:10:00|2505.32|2502.52|2505.45|2502.65|2506.19|2503.39|2505.32|2502.52|0
1649391300000|2022-04-08 04:15:00|2505.69|2502.89|2504.45|2501.65|2505.69|2502.89|2504.45|2501.65|0
1649391600000|2022-04-08 04:20:00|2504.7|2501.9|2504.7|2501.9|2504.7|2501.9|2503.96|2501.16|0
1649391900000|2022-04-08 04:25:00|2504.45|2501.65|2505.44|2502.64|2505.69|2502.89|2504.45|2501.65|0
1649392200000|2022-04-08 04:30:00|2505.69|2502.89|2505.2|2502.4|2505.69|2502.89|2504.95|2502.15|0
1649392500000|2022-04-08 04:35:00|2505.44|2502.64|2505.94|2503.14|2506.43|2503.63|2505.44|2502.64|0
1649392800000|2022-04-08 04:40:00|2506.19|2503.39|2505.07|2502.27|2506.68|2503.88|2504.95|2502.15|0
1649393100000|2022-04-08 04:45:00|2504.95|2502.15|2503.96|2501.16|2504.95|2502.15|2503.96|2501.16|0
1649393400000|2022-04-08 04:50:00|2504.2|2501.4|2502.97|2500.17|2504.2|2501.4|2502.97|2500.17|0
1649393700000|2022-04-08 04:55:00|2503.21|2500.41|2504.45|2501.65|2504.45|2501.65|2502.97|2500.17|0
1649394000000|2022-04-08 05:00:00|2504.2|2501.4|2504.2|2501.4|2505.44|2502.64|2503.96|2501.16|0
1649394300000|2022-04-08 05:05:00|2503.96|2501.16|2504.45|2501.65|2504.45|2501.65|2502.96|2500.16|0
1649394600000|2022-04-08 05:10:00|2504.2|2501.4|2506.93|2504.13|2506.93|2504.13|2503.71|2500.91|0
1649394900000|2022-04-08 05:15:00|2507.17|2504.37|2509.16|2506.36|2509.27|2506.47|2506.68|2503.88|0
1649395200000|2022-04-08 05:20:00|2509.4|2506.6|2509.15|2506.35|2510.15|2507.35|2508.41|2505.61|0
1649395500000|2022-04-08 05:25:00|2508.91|2506.11|2508.66|2505.86|2509.4|2506.6|2507.92|2505.12|0
1649395800000|2022-04-08 05:30:00|2508.41|2505.61|2508.66|2505.86|2508.91|2506.11|2507.92|2505.12|0
1649396100000|2022-04-08 05:35:00|2508.53|2505.73|2508.16|2505.36|2508.66|2505.86|2507.67|2504.87|0
1649396400000|2022-04-08 05:40:00|2507.91|2505.11|2508.41|2505.61|2508.41|2505.61|2507.42|2504.62|0
1649396700000|2022-04-08 05:45:00|2508.66|2505.86|2509.52|2506.72|2509.65|2506.85|2508.41|2505.61|0
1649397000000|2022-04-08 05:50:00|2509.4|2506.6|2510.89|2508.09|2511.63|2508.83|2509.02|2506.22|0
1649397300000|2022-04-08 05:55:00|2510.76|2507.96|2511.63|2508.83|2512.62|2509.82|2510.64|2507.84|0
1649397600000|2022-04-08 06:00:00|2511.88|2509.08|2510.64|2507.84|2513.36|2510.56|2510.14|2507.34|0
1649397900000|2022-04-08 06:05:00|2510.76|2507.96|2514.85|2512.05|2514.85|2512.05|2510.64|2507.84|0
1649398200000|2022-04-08 06:10:00|2514.6|2511.8|2512.62|2509.82|2514.6|2511.8|2511.63|2508.83|0
1649398500000|2022-04-08 06:15:00|2512.37|2509.57|2513.36|2510.56|2514.85|2512.05|2512.12|2509.32|0
1649398800000|2022-04-08 06:20:00|2513.11|2510.31|2517.5|2514.7|2517.5|2514.7|2512.91|2510.11|0
1649399100000|2022-04-08 06:25:00|2517.25|2514.45|2515.79|2512.99|2518.3|2515.5|2515.79|2512.99|0
1649399400000|2022-04-08 06:30:00|2516.04|2513.24|2517.77|2514.97|2518.02|2515.22|2516.04|2513.24|0
1649399700000|2022-04-08 06:35:00|2517.52|2514.72|2516.53|2513.73|2519.01|2516.21|2516.04|2513.24|0
1649400000000|2022-04-08 06:40:00|2516.28|2513.48|2516.53|2513.73|2516.65|2513.85|2514.17|2511.37|0
1649400300000|2022-04-08 06:45:00|2516.28|2513.48|2517.27|2514.47|2517.77|2514.97|2515.54|2512.74|0
1649400600000|2022-04-08 06:50:00|2517.52|2514.72|2519.25|2516.45|2520|2517.2|2517.03|2514.23|0
1649400900000|2022-04-08 06:55:00|2519.5|2516.7|2520.12|2517.32|2521.24|2518.44|2519.25|2516.45|0
1649401200000|2022-04-08 07:00:00|2520.25|2517.45|2515.79|2512.99|2520.74|2517.94|2515.79|2512.99|0
1649401500000|2022-04-08 07:05:00|2515.7|2513.3|2515.83|2513.43|2517.07|2514.67|2513.11|2510.71|0
1649401800000|2022-04-08 07:10:00|2516.08|2513.68|2518.81|2516.41|2519.67|2517.27|2515.34|2512.94|0
1649402100000|2022-04-08 07:15:00|2518.92|2516.52|2517.57|2515.17|2519.05|2516.65|2515.09|2512.69|0
1649402400000|2022-04-08 07:20:00|2517.68|2515.28|2518.18|2515.78|2520.91|2518.51|2516.94|2514.54|0
1649402700000|2022-04-08 07:25:00|2518.06|2515.66|2518.06|2515.66|2519.05|2516.65|2516.57|2514.17|0
1649403000000|2022-04-08 07:30:00|2517.93|2515.53|2518.06|2515.66|2518.56|2516.16|2515.45|2513.05|0
1649403300000|2022-04-08 07:35:00|2518.31|2515.91|2522.79|2520.39|2523.08|2520.68|2518.31|2515.91|0
1649403600000|2022-04-08 07:40:00|2523.04|2520.64|2523.41|2521.01|2524.03|2521.63|2521.3|2518.9|0
1649403900000|2022-04-08 07:45:00|2523.29|2520.89|2521.67|2519.27|2523.29|2520.89|2520.18|2517.78|0
1649404200000|2022-04-08 07:50:00|2521.8|2519.4|2523.04|2520.64|2525.27|2522.87|2521.8|2519.4|0
1649404500000|2022-04-08 07:55:00|2523.29|2520.89|2525.27|2522.87|2525.63|2523.23|2522.79|2520.39|0
1649404800000|2022-04-08 08:00:00|2525.02|2522.62|2527.99|2525.59|2527.99|2525.59|2524.52|2522.12|0
1649405100000|2022-04-08 08:05:00|2528.24|2525.84|2527.98|2525.58|2529.29|2526.89|2526.51|2524.11|0
1649405400000|2022-04-08 08:10:00|2528.23|2525.83|2527.35|2524.95|2528.59|2526.19|2527.24|2524.84|0
1649405700000|2022-04-08 08:15:00|2527.24|2524.84|2526.49|2524.09|2527.48|2525.08|2525.25|2522.85|0
1649406000000|2022-04-08 08:20:00|2526.36|2523.96|2527.48|2525.08|2527.73|2525.33|2526.24|2523.84|0
1649406300000|2022-04-08 08:25:00|2527.35|2524.95|2528.72|2526.32|2529.96|2527.56|2526.99|2524.59|0
1649406600000|2022-04-08 08:30:00|2528.97|2526.57|2527.73|2525.33|2529.96|2527.56|2527.48|2525.08|0
1649406900000|2022-04-08 08:35:00|2527.48|2525.08|2526.49|2524.09|2527.48|2525.08|2525.99|2523.59|0
1649407200000|2022-04-08 08:40:00|2526.24|2523.84|2524.51|2522.11|2526.49|2524.09|2524.51|2522.11|0
1649407500000|2022-04-08 08:45:00|2524.26|2521.86|2523.02|2520.62|2525|2522.6|2522.77|2520.37|0
1649407800000|2022-04-08 08:50:00|2523.27|2520.87|2520.79|2518.39|2523.27|2520.87|2520.79|2518.39|0
1649408100000|2022-04-08 08:55:00|2520.05|2517.65|2519.55|2517.15|2520.05|2517.65|2518.31|2515.91|0
1649408400000|2022-04-08 09:00:00|2518.81|2516.41|2516.58|2514.18|2518.93|2516.53|2515.09|2512.69|0
1649408700000|2022-04-08 09:05:00|2516.83|2514.43|2514.55|2512.15|2517.32|2514.92|2514.55|2512.15|0
1649409000000|2022-04-08 09:10:00|2514.3|2511.9|2516.03|2513.63|2517.02|2514.62|2514.3|2511.9|0
1649409300000|2022-04-08 09:15:00|2516.15|2513.75|2516.65|2514.25|2516.65|2514.25|2515.54|2513.14|0
1649409600000|2022-04-08 09:20:00|2516.53|2514.13|2516.78|2514.38|2516.78|2514.38|2516.28|2513.88|0
1649409900000|2022-04-08 09:25:00|2516.65|2514.25|2516.28|2513.88|2517.02|2514.62|2516.03|2513.63|0
1649410200000|2022-04-08 09:30:00|2516.53|2514.13|2516.03|2513.63|2516.53|2514.13|2515.41|2513.01|0
1649410500000|2022-04-08 09:35:00|2515.78|2513.38|2516.53|2514.13|2516.53|2514.13|2513.8|2511.4|0
1649410800000|2022-04-08 09:40:00|2516.4|2514|2514.17|2511.77|2516.53|2514.13|2514.17|2511.77|0
1649411100000|2022-04-08 09:45:00|2514.05|2511.65|2517.76|2515.36|2517.76|2515.36|2514.05|2511.65|0
1649411400000|2022-04-08 09:50:00|2517.52|2515.12|2517.27|2514.87|2518.01|2515.61|2516.77|2514.37|0
1649411700000|2022-04-08 09:55:00|2517.14|2514.74|2517.52|2515.12|2518.01|2515.61|2516.77|2514.37|0
1649412000000|2022-04-08 10:00:00|2517.27|2514.87|2517.52|2515.12|2518.75|2516.35|2515.53|2513.13|0
1649412300000|2022-04-08 10:05:00|2517.27|2514.87|2517.02|2514.62|2517.63|2515.23|2516.28|2513.88|0
1649412600000|2022-04-08 10:10:00|2517.14|2514.74|2513.17|2510.77|2517.76|2515.36|2513.17|2510.77|0
1649412900000|2022-04-08 10:15:00|2513.55|2511.15|2512.43|2510.03|2516.28|2513.88|2512.31|2509.91|0
1649413200000|2022-04-08 10:20:00|2512.56|2510.16|2512.31|2509.91|2513.3|2510.9|2511.32|2508.92|0
1649413500000|2022-04-08 10:25:00|2512.06|2509.66|2512.56|2510.16|2513.05|2510.65|2511.19|2508.79|0
1649413800000|2022-04-08 10:30:00|2512.31|2509.91|2511.81|2509.41|2512.81|2510.41|2511.32|2508.92|0
1649414100000|2022-04-08 10:35:00|2511.93|2509.53|2513.55|2511.15|2513.8|2511.4|2511.07|2508.67|0
1649414400000|2022-04-08 10:40:00|2514.04|2511.64|2515.53|2513.13|2516.02|2513.62|2513.55|2511.15|0
1649414700000|2022-04-08 10:45:00|2515.78|2513.38|2516.27|2513.87|2516.77|2514.37|2514.79|2512.39|0
1649415000000|2022-04-08 10:50:00|2516.52|2514.12|2519.12|2516.72|2519.12|2516.72|2516.52|2514.12|0
1649415300000|2022-04-08 10:55:00|2519|2516.6|2520.48|2518.08|2520.98|2518.58|2518.62|2516.22|0
1649415600000|2022-04-08 11:00:00|2520.73|2518.33|2519.24|2516.84|2520.98|2518.58|2518.75|2516.35|0
1649415900000|2022-04-08 11:05:00|2519.49|2517.09|2521.78|2519.38|2522.22|2519.82|2519.49|2517.09|0
1649416200000|2022-04-08 11:10:00|2521.71|2519.31|2521.53|2519.13|2522.52|2520.12|2520.79|2518.39|0
1649416500000|2022-04-08 11:15:00|2521.29|2518.89|2520.66|2518.26|2522.03|2519.63|2520.29|2517.89|0
1649416800000|2022-04-08 11:20:00|2520.79|2518.39|2520.79|2518.39|2522.77|2520.37|2520.29|2517.89|0
1649417100000|2022-04-08 11:25:00|2521.04|2518.64|2522.03|2519.63|2522.03|2519.63|2521.04|2518.64|0
1649417400000|2022-04-08 11:30:00|2522.15|2519.75|2521.53|2519.13|2522.15|2519.75|2519.8|2517.4|0
1649417700000|2022-04-08 11:35:00|2521.28|2518.88|2524.01|2521.61|2524.01|2521.61|2521.15|2518.75|0
1649418000000|2022-04-08 11:40:00|2524.26|2521.86|2523.88|2521.48|2525.25|2522.85|2523.51|2521.11|0
1649418300000|2022-04-08 11:45:00|2524.01|2521.61|2523.26|2520.86|2524.26|2521.86|2523.26|2520.86|0
1649418600000|2022-04-08 11:50:00|2523.02|2520.62|2522.77|2520.37|2523.51|2521.11|2521.78|2519.38|0
1649418900000|2022-04-08 11:55:00|2523.02|2520.62|2521.53|2519.13|2523.02|2520.62|2520.29|2517.89|0
1649419200000|2022-04-08 12:00:00|2521.78|2519.38|2518.8|2516.4|2522.52|2520.12|2518.31|2515.91|0
1649419500000|2022-04-08 12:05:00|2518.67|2516.27|2518.8|2516.4|2519.55|2517.15|2518.06|2515.66|0
1649419800000|2022-04-08 12:10:00|2518.56|2516.16|2517.81|2515.41|2518.56|2516.16|2517.32|2514.92|0
1649420100000|2022-04-08 12:15:00|2517.93|2515.53|2517.07|2514.67|2518.8|2516.4|2516.57|2514.17|0
1649420400000|2022-04-08 12:20:00|2517.19|2514.79|2518.8|2516.4|2519.05|2516.65|2517.07|2514.67|0
1649420700000|2022-04-08 12:25:00|2518.55|2516.15|2518.31|2515.91|2519.66|2517.26|2517.81|2515.41|0
1649421000000|2022-04-08 12:30:00|2518.55|2516.15|2515.58|2513.18|2519.05|2516.65|2515.08|2512.68|0
1649421300000|2022-04-08 12:35:00|2515.33|2512.93|2514.34|2511.94|2516.57|2514.17|2514.34|2511.94|0
1649421600000|2022-04-08 12:40:00|2513.85|2511.45|2511.62|2509.22|2513.85|2511.45|2510.38|2507.98|0
1649421900000|2022-04-08 12:45:00|2511.37|2508.97|2509.39|2506.99|2511.86|2509.46|2507.9|2505.5|0
1649422200000|2022-04-08 12:50:00|2508.39|2505.99|2507.9|2505.5|2509.39|2506.99|2506.91|2504.51|0
1649422500000|2022-04-08 12:55:00|2508.39|2505.99|2508.64|2506.24|2509.38|2506.98|2507.9|2505.5|0
1649422800000|2022-04-08 13:00:00|2508.15|2505.75|2503.34|2500.94|2508.15|2505.75|2502.94|2500.54|0
1649423100000|2022-04-08 13:05:00|2503.59|2501.19|2503.34|2500.94|2504.09|2501.69|2502.35|2499.95|0
1649423400000|2022-04-08 13:10:00|2503.09|2500.69|2500.65|2498.25|2503.09|2500.69|2499.41|2497.01|0
1649423700000|2022-04-08 13:15:00|2500.41|2498.01|2502.63|2500.23|2503.13|2500.73|2500.16|2497.76|0
1649424000000|2022-04-08 13:20:00|2502.39|2499.99|2501.89|2499.49|2503.13|2500.73|2501.15|2498.75|0
1649424300000|2022-04-08 13:25:00|2502.01|2499.61|2500.16|2497.76|2502.14|2499.74|2498.92|2496.52|0
1649424600000|2022-04-08 13:30:00|2499.91|2497.51|2495.2|2492.8|2502.14|2499.74|2491.24|2488.84|0
1649424900000|2022-04-08 13:35:00|2494.21|2491.81|2492.48|2490.08|2494.21|2491.81|2490.99|2488.59|0
1649425200000|2022-04-08 13:40:00|2491.49|2489.09|2484.55|2482.15|2492.48|2490.08|2484.55|2482.15|0
1649425500000|2022-04-08 13:45:00|2484.06|2481.66|2487.15|2484.75|2489.01|2486.61|2482.32|2479.92|0
1649425800000|2022-04-08 13:50:00|2486.53|2484.13|2481.33|2478.93|2487.77|2485.37|2480.59|2478.19|0
1649426100000|2022-04-08 13:55:00|2480.84|2478.44|2482.32|2479.92|2484.3|2481.9|2480.09|2477.69|0
1649426400000|2022-04-08 14:00:00|2480.09|2477.69|2489.01|2486.61|2489.5|2487.1|2480.09|2477.69|0
1649426700000|2022-04-08 14:05:00|2488.76|2486.36|2493.47|2491.07|2494.95|2492.55|2486.78|2484.38|0
1649427000000|2022-04-08 14:10:00|2492.97|2490.57|2486.63|2484.23|2493.22|2490.82|2483.66|2481.26|0
1649427300000|2022-04-08 14:15:00|2487.12|2484.72|2486.38|2483.98|2487.87|2485.47|2481.18|2478.78|0
1649427600000|2022-04-08 14:20:00|2487.62|2485.22|2490.59|2488.19|2492.08|2489.68|2486.13|2483.73|0
1649427900000|2022-04-08 14:25:00|2490.71|2488.31|2493.81|2491.41|2494.56|2492.16|2488.36|2485.96|0
1649428200000|2022-04-08 14:30:00|2493.56|2491.16|2496.78|2494.38|2499.76|2497.36|2493.32|2490.92|0
1649428500000|2022-04-08 14:35:00|2497.03|2494.63|2497.15|2494.75|2499.26|2496.86|2494.31|2491.91|0
1649428800000|2022-04-08 14:40:00|2497.53|2495.13|2494.8|2492.4|2499.01|2496.61|2494.31|2491.91|0
1649429100000|2022-04-08 14:45:00|2494.31|2491.91|2492.32|2489.92|2498.52|2496.12|2491.83|2489.43|0
1649429400000|2022-04-08 14:50:00|2492.82|2490.42|2508.68|2506.28|2509.67|2507.27|2492.82|2490.42|0
1649429700000|2022-04-08 14:55:00|2508.43|2506.03|2517.1|2514.7|2517.1|2514.7|2507.93|2505.53|0
1649430000000|2022-04-08 15:00:00|2516.36|2513.96|2518.22|2515.82|2522.3|2519.9|2514.62|2512.22|0
1649430300000|2022-04-08 15:05:00|2518.96|2516.56|2516.49|2514.09|2519.95|2517.55|2515|2512.6|0
1649430600000|2022-04-08 15:10:00|2515.74|2513.34|2518.47|2516.07|2520.2|2517.8|2515|2512.6|0
1649430900000|2022-04-08 15:15:00|2518.71|2516.31|2514.01|2511.61|2518.71|2516.31|2513.51|2511.11|0
1649431200000|2022-04-08 15:20:00|2514.25|2511.85|2510.54|2508.14|2514.25|2511.85|2509.79|2507.39|0
1649431500000|2022-04-08 15:25:00|2509.79|2507.39|2513.21|2510.81|2513.21|2510.81|2509.79|2507.39|0
1649431800000|2022-04-08 15:30:00|2513.46|2511.06|2515.94|2513.54|2518.17|2515.77|2513.21|2510.81|0
1649432100000|2022-04-08 15:35:00|2515.81|2513.41|2513.46|2511.06|2515.81|2513.41|2508.51|2506.11|0
1649432400000|2022-04-08 15:40:00|2512.47|2510.07|2512.22|2509.82|2514.45|2512.05|2510.49|2508.09|0
1649432700000|2022-04-08 15:45:00|2511.73|2509.33|2512.97|2510.57|2517.67|2515.27|2509.99|2507.59|0
1649433000000|2022-04-08 15:50:00|2513.21|2510.81|2513.71|2511.31|2517.42|2515.02|2512.22|2509.82|0
1649433300000|2022-04-08 15:55:00|2513.21|2510.81|2515.69|2513.29|2517.67|2515.27|2512.22|2509.82|0
1649433600000|2022-04-08 16:00:00|2515.44|2513.04|2516.8|2514.4|2518.42|2516.02|2515.19|2512.79|0
1649433900000|2022-04-08 16:05:00|2516.68|2514.28|2515.69|2513.29|2518.29|2515.89|2513.71|2511.31|0
1649434200000|2022-04-08 16:10:00|2515.19|2512.79|2514.2|2511.8|2518.91|2516.51|2510.73|2508.33|0
1649434500000|2022-04-08 16:15:00|2514.7|2512.3|2518.17|2515.77|2519.28|2516.88|2511.48|2509.08|0
1649434800000|2022-04-08 16:20:00|2518.41|2516.01|2521.88|2519.48|2522.38|2519.98|2517.92|2515.52|0
1649435100000|2022-04-08 16:25:00|2521.63|2519.23|2523.91|2521.51|2525.78|2523.38|2521.39|2518.99|0
1649435400000|2022-04-08 16:30:00|2523.79|2521.39|2517.85|2515.45|2524.16|2521.76|2517.22|2514.82|0
1649435700000|2022-04-08 16:35:00|2518.84|2516.44|2520.32|2517.92|2520.32|2517.92|2517.6|2515.2|0
1649436000000|2022-04-08 16:40:00|2520.57|2518.17|2518.84|2516.44|2522.31|2519.91|2518.09|2515.69|0
1649436300000|2022-04-08 16:45:00|2518.59|2516.19|2515.86|2513.46|2520.32|2517.92|2515.37|2512.97|0
1649436600000|2022-04-08 16:50:00|2516.11|2513.71|2519.58|2517.18|2520.57|2518.17|2514.62|2512.22|0
1649436900000|2022-04-08 16:55:00|2519.2|2516.8|2521.56|2519.16|2522.3|2519.9|2519.08|2516.68|0
1649437200000|2022-04-08 17:00:00|2521.31|2518.91|2519.83|2517.43|2521.81|2519.41|2516.6|2514.2|0
1649437500000|2022-04-08 17:05:00|2519.33|2516.93|2519.08|2516.68|2519.58|2517.18|2516.11|2513.71|0
1649437800000|2022-04-08 17:10:00|2519.58|2517.18|2514.13|2511.73|2519.58|2517.18|2514.13|2511.73|0
1649438100000|2022-04-08 17:15:00|2514.37|2511.97|2512.64|2510.24|2514.87|2512.47|2512.14|2509.74|0
1649438400000|2022-04-08 17:20:00|2512.39|2509.99|2514.62|2512.22|2515.86|2513.46|2512.39|2509.99|0
1649438700000|2022-04-08 17:25:00|2514.12|2511.72|2511.89|2509.49|2514.12|2511.72|2511.65|2509.25|0
1649439000000|2022-04-08 17:30:00|2512.14|2509.74|2509.17|2506.77|2512.39|2509.99|2509.17|2506.77|0
1649439300000|2022-04-08 17:35:00|2508.92|2506.52|2509.91|2507.51|2511.89|2509.49|2508.92|2506.52|0
1649439600000|2022-04-08 17:40:00|2509.66|2507.26|2510.16|2507.76|2510.9|2508.5|2507.68|2505.28|0
1649439900000|2022-04-08 17:45:00|2509.91|2507.51|2506.69|2504.29|2509.91|2507.51|2506.19|2503.79|0
1649440200000|2022-04-08 17:50:00|2506.44|2504.04|2508.17|2505.77|2509.66|2507.26|2505.94|2503.54|0
1649440500000|2022-04-08 17:55:00|2507.93|2505.53|2508.92|2506.52|2509.17|2506.77|2507.18|2504.78|0
1649440800000|2022-04-08 18:00:00|2508.42|2506.02|2506.19|2503.79|2510.65|2508.25|2505.45|2503.05|0
1649441100000|2022-04-08 18:05:00|2506.44|2504.04|2509.41|2507.01|2509.66|2507.26|2505.45|2503.05|0
1649441400000|2022-04-08 18:10:00|2509.66|2507.26|2511.64|2509.24|2511.89|2509.49|2509.41|2507.01|0
1649441700000|2022-04-08 18:15:00|2511.89|2509.49|2509.16|2506.76|2511.89|2509.49|2508.17|2505.77|0
1649442000000|2022-04-08 18:20:00|2508.92|2506.52|2505.69|2503.29|2513.13|2510.73|2505.45|2503.05|0
1649442300000|2022-04-08 18:25:00|2505.45|2503.05|2500.24|2497.84|2505.45|2503.05|2497.77|2495.37|0
1649442600000|2022-04-08 18:30:00|2500|2497.6|2498.01|2495.61|2500.36|2497.96|2497.27|2494.87|0
1649442900000|2022-04-08 18:35:00|2497.77|2495.37|2500.99|2498.59|2502.47|2500.07|2496.53|2494.13|0
1649443200000|2022-04-08 18:40:00|2500.24|2497.84|2499.5|2497.1|2502.97|2500.57|2498.51|2496.11|0
1649443500000|2022-04-08 18:45:00|2499.99|2497.59|2503.96|2501.56|2504.21|2501.81|2499|2496.6|0
1649443800000|2022-04-08 18:50:00|2504.08|2501.68|2509.66|2507.26|2511.14|2508.74|2503.46|2501.06|0
1649444100000|2022-04-08 18:55:00|2509.41|2507.01|2506.19|2503.79|2510.15|2507.75|2505.2|2502.8|0
1649444400000|2022-04-08 19:00:00|2505.44|2503.04|2505.2|2502.8|2507.43|2505.03|2504.2|2501.8|0
1649444700000|2022-04-08 19:05:00|2505.44|2503.04|2503.21|2500.81|2507.43|2505.03|2502.22|2499.82|0
1649445000000|2022-04-08 19:10:00|2502.96|2500.56|2507.42|2505.02|2511.39|2508.99|2501.73|2499.33|0
1649445300000|2022-04-08 19:15:00|2506.93|2504.53|2506.93|2504.53|2513.62|2511.22|2505.94|2503.54|0
1649445600000|2022-04-08 19:20:00|2506.68|2504.28|2507.18|2504.78|2508.78|2506.38|2504.2|2501.8|0
1649445900000|2022-04-08 19:25:00|2506.93|2504.53|2509.16|2506.76|2509.41|2507.01|2506.93|2504.53|0
1649446200000|2022-04-08 19:30:00|2509.9|2507.5|2503.95|2501.55|2511.39|2508.99|2503.95|2501.55|0
1649446500000|2022-04-08 19:35:00|2502.71|2500.31|2500.73|2498.33|2503.21|2500.81|2500.48|2498.08|0
1649446800000|2022-04-08 19:40:00|2501.23|2498.83|2506.93|2504.53|2506.93|2504.53|2499.74|2497.34|0
1649447100000|2022-04-08 19:45:00|2506.18|2503.78|2498.5|2496.1|2508.17|2505.77|2498.5|2496.1|0
1649447400000|2022-04-08 19:50:00|2498.01|2495.61|2492.4|2490|2498.01|2495.61|2491.32|2488.92|0
1649447700000|2022-04-08 19:55:00|2493.03|2490.63|2496|2493.6|2496|2493.6|2488.07|2485.67|0
1649448000000|2022-04-08 20:00:00|2496.74|2494.34|2497.49|2495.09|2500.71|2498.31|2496.74|2494.34|0
1649448300000|2022-04-08 20:05:00|2497.73|2495.33|2497.49|2495.09|2497.98|2495.58|2496|2493.6|0
1649448600000|2022-04-08 20:10:00|2497.73|2495.33|2494.76|2492.36|2497.73|2495.33|2494.76|2492.36|0
1649055900000|2022-04-04 07:05:00|2554.67|2552.27|2548.84|2546.44|2554.92|2552.52|2547.73|2545.33|0
1649056200000|2022-04-04 07:10:00|2548.72|2546.32|2541.03|2538.63|2548.97|2546.57|2540.29|2537.89|0
1649056500000|2022-04-04 07:15:00|2540.79|2538.39|2543.26|2540.86|2544.75|2542.35|2539.79|2537.39|0
1649056800000|2022-04-04 07:20:00|2542.89|2540.49|2542.27|2539.87|2544.26|2541.86|2541.78|2539.38|0
1649057100000|2022-04-04 07:25:00|2542.52|2540.12|2542.27|2539.87|2543.38|2540.98|2541.03|2538.63|0
1649057400000|2022-04-04 07:30:00|2542.52|2540.12|2545.74|2543.34|2545.74|2543.34|2542.52|2540.12|0
1649057700000|2022-04-04 07:35:00|2545.61|2543.21|2546.36|2543.96|2546.73|2544.33|2544.75|2542.35|0
1649058000000|2022-04-04 07:40:00|2546.48|2544.08|2544.5|2542.1|2547.48|2545.08|2544.5|2542.1|0
1649058300000|2022-04-04 07:45:00|2544.37|2541.97|2544.5|2542.1|2544.5|2542.1|2544.01|2541.61|0
1649058600000|2022-04-04 07:50:00|2544.25|2541.85|2544.5|2542.1|2544.5|2542.1|2544.25|2541.85|0
1649058900000|2022-04-04 07:55:00|2544.25|2541.85|2544.25|2541.85|2544.5|2542.1|2542.76|2540.36|0
1649059200000|2022-04-04 08:00:00|2544.5|2542.1|2542.02|2539.62|2546.23|2543.83|2540.53|2538.13|0
1649059500000|2022-04-04 08:05:00|2542.14|2539.74|2542.52|2540.12|2544|2541.6|2541.03|2538.63|0
1649059800000|2022-04-04 08:10:00|2542.76|2540.36|2544|2541.6|2544|2541.6|2542.02|2539.62|0
1649060100000|2022-04-04 08:15:00|2543.76|2541.36|2544|2541.6|2544.25|2541.85|2542.27|2539.87|0
1649060400000|2022-04-04 08:20:00|2544.25|2541.85|2545.74|2543.34|2546.23|2543.83|2543.51|2541.11|0
1649060700000|2022-04-04 08:25:00|2545.49|2543.09|2547.47|2545.07|2547.47|2545.07|2544|2541.6|0
1649061000000|2022-04-04 08:30:00|2547.72|2545.32|2548.96|2546.56|2549.45|2547.05|2547.47|2545.07|0
1649061300000|2022-04-04 08:35:00|2549.21|2546.81|2545.49|2543.09|2549.7|2547.3|2544|2541.6|0
1649061600000|2022-04-04 08:40:00|2544.86|2542.46|2542.76|2540.36|2545.61|2543.21|2542.76|2540.36|0
1649061900000|2022-04-04 08:45:00|2543.15|2540.75|2545.38|2542.98|2545.63|2543.23|2543.15|2540.75|0
1649062200000|2022-04-04 08:50:00|2545.5|2543.1|2546.62|2544.22|2546.62|2544.22|2545.13|2542.73|0
1649062500000|2022-04-04 08:55:00|2546.87|2544.47|2546.37|2543.97|2547.24|2544.84|2546.12|2543.72|0
1649062800000|2022-04-04 09:00:00|2546.12|2543.72|2549.84|2547.44|2549.96|2547.56|2546.12|2543.72|0
1649063100000|2022-04-04 09:05:00|2550.09|2547.69|2553.17|2550.77|2553.91|2551.51|2549.84|2547.44|0
1649063400000|2022-04-04 09:10:00|2553.42|2551.02|2555.27|2552.87|2555.65|2553.25|2553.42|2551.02|0
1649063700000|2022-04-04 09:15:00|2555.4|2553|2554.16|2551.76|2556.14|2553.74|2553.91|2551.51|0
1649064000000|2022-04-04 09:20:00|2554.03|2551.63|2554.9|2552.5|2555.65|2553.25|2553.66|2551.26|0
1649064300000|2022-04-04 09:25:00|2554.66|2552.26|2554.16|2551.76|2554.78|2552.38|2554.16|2551.76|0
1649064600000|2022-04-04 09:30:00|2554.41|2552.01|2553.42|2551.02|2554.41|2552.01|2551.8|2549.4|0
1649064900000|2022-04-04 09:35:00|2553.66|2551.26|2555.65|2553.25|2556.89|2554.49|2553.42|2551.02|0
1649065200000|2022-04-04 09:40:00|2556.14|2553.74|2554.9|2552.5|2556.39|2553.99|2554.77|2552.37|0
1649065500000|2022-04-04 09:45:00|2555.15|2552.75|2555.4|2553|2555.4|2553|2554.41|2552.01|0
1649065800000|2022-04-04 09:50:00|2555.65|2553.25|2554.16|2551.76|2556.39|2553.99|2554.16|2551.76|0
1649066100000|2022-04-04 09:55:00|2554.41|2552.01|2556.64|2554.24|2558.12|2555.72|2554.41|2552.01|0
1649066400000|2022-04-04 10:00:00|2556.76|2554.36|2555.64|2553.24|2557.88|2555.48|2555.64|2553.24|0
1649066700000|2022-04-04 10:05:00|2555.89|2553.49|2556.64|2554.24|2556.88|2554.48|2555.64|2553.24|0
1649067000000|2022-04-04 10:10:00|2556.88|2554.48|2557.88|2555.48|2557.88|2555.48|2555.64|2553.24|0
1649067300000|2022-04-04 10:15:00|2557.63|2555.23|2558.12|2555.72|2560.35|2557.95|2557.13|2554.73|0
1649067600000|2022-04-04 10:20:00|2558.37|2555.97|2559.11|2556.71|2560.11|2557.71|2557.63|2555.23|0
1649067900000|2022-04-04 10:25:00|2559.23|2556.83|2556.14|2553.74|2559.61|2557.21|2556.14|2553.74|0
1649068200000|2022-04-04 10:30:00|2556.26|2553.86|2555.39|2552.99|2556.39|2553.99|2555.15|2552.75|0
1649068500000|2022-04-04 10:35:00|2555.15|2552.75|2554.15|2551.75|2555.15|2552.75|2554.15|2551.75|0
1649068800000|2022-04-04 10:40:00|2553.91|2551.51|2553.66|2551.26|2554.9|2552.5|2553.41|2551.01|0
1649069100000|2022-04-04 10:45:00|2553.91|2551.51|2553.66|2551.26|2554.4|2552|2553.41|2551.01|0
1649069400000|2022-04-04 10:50:00|2553.41|2551.01|2553.16|2550.76|2553.91|2551.51|2552.67|2550.27|0
1649069700000|2022-04-04 10:55:00|2552.91|2550.51|2553.16|2550.76|2553.28|2550.88|2552.42|2550.02|0
1649070000000|2022-04-04 11:00:00|2552.91|2550.51|2554.02|2551.62|2554.15|2551.75|2552.78|2550.38|0
1649070300000|2022-04-04 11:05:00|2554.15|2551.75|2555.39|2552.99|2555.39|2552.99|2553.53|2551.13|0
1649070600000|2022-04-04 11:10:00|2555.14|2552.74|2555.39|2552.99|2555.89|2553.49|2554.4|2552|0
1649070900000|2022-04-04 11:15:00|2555.14|2552.74|2557|2554.6|2558.37|2555.97|2555.14|2552.74|0
1649071200000|2022-04-04 11:20:00|2557.13|2554.73|2556.88|2554.48|2558.12|2555.72|2556.63|2554.23|0
1649071500000|2022-04-04 11:25:00|2557.13|2554.73|2557.13|2554.73|2557.13|2554.73|2555.89|2553.49|0
1649071800000|2022-04-04 11:30:00|2557|2554.6|2555.39|2552.99|2557.37|2554.97|2555.39|2552.99|0
1649072100000|2022-04-04 11:35:00|2555.64|2553.24|2554.65|2552.25|2555.64|2553.24|2553.65|2551.25|0
1649072400000|2022-04-04 11:40:00|2554.89|2552.49|2555.14|2552.74|2555.39|2552.99|2554.65|2552.25|0
1649072700000|2022-04-04 11:45:00|2554.89|2552.49|2554.15|2551.75|2555.14|2552.74|2553.9|2551.5|0
1649073000000|2022-04-04 11:50:00|2553.9|2551.5|2556.38|2553.98|2556.38|2553.98|2553.9|2551.5|0
1649073300000|2022-04-04 11:55:00|2556.63|2554.23|2558.23|2555.83|2559.6|2557.2|2556.38|2553.98|0
1649073600000|2022-04-04 12:00:00|2558.36|2555.96|2556.63|2554.23|2559.35|2556.95|2556.38|2553.98|0
1649073900000|2022-04-04 12:05:00|2556.5|2554.1|2555.14|2552.74|2556.5|2554.1|2554.89|2552.49|0
1649074200000|2022-04-04 12:10:00|2555.39|2552.99|2556.13|2553.73|2557.12|2554.72|2555.14|2552.74|0
1649074500000|2022-04-04 12:15:00|2555.88|2553.48|2556.63|2554.23|2557.62|2555.22|2555.88|2553.48|0
1649074800000|2022-04-04 12:20:00|2556.38|2553.98|2558.86|2556.46|2559.1|2556.7|2556.38|2553.98|0
1649075100000|2022-04-04 12:25:00|2558.61|2556.21|2556.38|2553.98|2559.6|2557.2|2556.13|2553.73|0
1649075400000|2022-04-04 12:30:00|2556.62|2554.22|2557.86|2555.46|2558.11|2555.71|2556.13|2553.73|0
1649075700000|2022-04-04 12:35:00|2558.11|2555.71|2555.14|2552.74|2558.36|2555.96|2555.14|2552.74|0
1649076000000|2022-04-04 12:40:00|2555.38|2552.98|2554.89|2552.49|2556.13|2553.73|2554.14|2551.74|0
1649076300000|2022-04-04 12:45:00|2554.64|2552.24|2550.18|2547.78|2554.64|2552.24|2549.43|2547.03|0
1649076600000|2022-04-04 12:50:00|2550.43|2548.03|2550.42|2548.02|2551.54|2549.14|2550.18|2547.78|0
1649076900000|2022-04-04 12:55:00|2550.18|2547.78|2549.3|2546.9|2550.42|2548.02|2548.19|2545.79|0
1649077200000|2022-04-04 13:00:00|2549.18|2546.78|2552.16|2549.76|2552.41|2550.01|2549.18|2546.78|0
1649077500000|2022-04-04 13:05:00|2551.91|2549.51|2551.91|2549.51|2552.66|2550.26|2551.42|2549.02|0
1649077800000|2022-04-04 13:10:00|2551.66|2549.26|2553.59|2551.19|2553.84|2551.44|2551.66|2549.26|0
1649078100000|2022-04-04 13:15:00|2553.84|2551.44|2555.32|2552.92|2555.32|2552.92|2553.84|2551.44|0
1649078400000|2022-04-04 13:20:00|2555.08|2552.68|2554.08|2551.68|2555.32|2552.92|2553.59|2551.19|0
1649078700000|2022-04-04 13:25:00|2554.33|2551.93|2551.11|2548.71|2554.58|2552.18|2551.11|2548.71|0
1649079000000|2022-04-04 13:30:00|2550.37|2547.97|2543.69|2541.29|2551.61|2549.21|2542.56|2540.16|0
1649079300000|2022-04-04 13:35:00|2543.93|2541.53|2544.92|2542.52|2548.39|2545.99|2543.69|2541.29|0
1649079600000|2022-04-04 13:40:00|2545.42|2543.02|2551.12|2548.72|2552.73|2550.33|2545.42|2543.02|0
1649079900000|2022-04-04 13:45:00|2551.62|2549.22|2552.86|2550.46|2552.86|2550.46|2546.66|2544.26|0
1649080200000|2022-04-04 13:50:00|2552.61|2550.21|2560.21|2557.81|2560.58|2558.18|2552.61|2550.21|0
1649080500000|2022-04-04 13:55:00|2560.58|2558.18|2564.52|2562.12|2566.27|2563.87|2560.58|2558.18|0
1649080800000|2022-04-04 14:00:00|2564.77|2562.37|2565.02|2562.62|2565.52|2563.12|2563.29|2560.89|0
1649081100000|2022-04-04 14:05:00|2564.77|2562.37|2563.22|2560.82|2565.76|2563.36|2562.97|2560.57|0
1649081400000|2022-04-04 14:10:00|2564.21|2561.81|2560.87|2558.47|2566.08|2563.68|2559.75|2557.35|0
1649081700000|2022-04-04 14:15:00|2560.38|2557.98|2560.13|2557.73|2560.87|2558.47|2554.43|2552.03|0
1649082000000|2022-04-04 14:20:00|2560.38|2557.98|2565.09|2562.69|2565.83|2563.43|2559.63|2557.23|0
1649082300000|2022-04-04 14:25:00|2565.34|2562.94|2567.57|2565.17|2567.57|2565.17|2563.6|2561.2|0
1649082600000|2022-04-04 14:30:00|2567.81|2565.41|2565.33|2562.93|2568.31|2565.91|2565.09|2562.69|0
1649082900000|2022-04-04 14:35:00|2565.58|2563.18|2566.57|2564.17|2568.56|2566.16|2562.61|2560.21|0
1649083200000|2022-04-04 14:40:00|2567.07|2564.67|2561.06|2558.66|2567.07|2564.67|2561.06|2558.66|0
1649083500000|2022-04-04 14:45:00|2561.81|2559.41|2565.03|2562.63|2566.27|2563.87|2560.57|2558.17|0
1649083800000|2022-04-04 14:50:00|2564.78|2562.38|2564.53|2562.13|2566.52|2564.12|2564.53|2562.13|0
1649084100000|2022-04-04 14:55:00|2563.05|2560.65|2563.79|2561.39|2565.77|2563.37|2561.56|2559.16|0
1649084400000|2022-04-04 15:00:00|2564.29|2561.89|2569.74|2567.34|2570.48|2568.08|2563.29|2560.89|0
1649084700000|2022-04-04 15:05:00|2569.49|2567.09|2570.97|2568.57|2572.22|2569.82|2568.75|2566.35|0
1649085000000|2022-04-04 15:10:00|2570.22|2567.82|2569.23|2566.83|2570.97|2568.57|2567.25|2564.85|0
1649085300000|2022-04-04 15:15:00|2569.48|2567.08|2569.48|2567.08|2569.73|2567.33|2567.49|2565.09|0
1649085600000|2022-04-04 15:20:00|2568.49|2566.09|2570.22|2567.82|2570.22|2567.82|2567.99|2565.59|0
1649085900000|2022-04-04 15:25:00|2570.72|2568.32|2571.46|2569.06|2571.71|2569.31|2568.98|2566.58|0
1649086200000|2022-04-04 15:30:00|2571.71|2569.31|2571.21|2568.81|2573.69|2571.29|2570.47|2568.07|0
1649086500000|2022-04-04 15:35:00|2570.97|2568.57|2570.96|2568.56|2571.96|2569.56|2568.49|2566.09|0
1649086800000|2022-04-04 15:40:00|2570.47|2568.07|2570.72|2568.32|2571.71|2569.31|2570.22|2567.82|0
1649087100000|2022-04-04 15:45:00|2570.96|2568.56|2573.62|2571.22|2574.62|2572.22|2569.97|2567.57|0
1649087400000|2022-04-04 15:50:00|2573.38|2570.98|2575.48|2573.08|2575.61|2573.21|2572.88|2570.48|0
1649087700000|2022-04-04 15:55:00|2575.61|2573.21|2574.62|2572.22|2576.6|2574.2|2574.37|2571.97|0
1649088000000|2022-04-04 16:00:00|2574.86|2572.46|2573.62|2571.22|2574.86|2572.46|2573.13|2570.73|0
1649088300000|2022-04-04 16:05:00|2573.38|2570.98|2574.05|2571.65|2575.04|2572.64|2572.63|2570.23|0
1649088600000|2022-04-04 16:10:00|2574.3|2571.9|2575.79|2573.39|2575.79|2573.39|2572.81|2570.41|0
1649088900000|2022-04-04 16:15:00|2575.54|2573.14|2574.3|2571.9|2575.79|2573.39|2573.8|2571.4|0
1649089200000|2022-04-04 16:20:00|2574.55|2572.15|2574.05|2571.65|2575.04|2572.64|2573.06|2570.66|0
1649089500000|2022-04-04 16:25:00|2574.3|2571.9|2575.04|2572.64|2575.54|2573.14|2573.55|2571.15|0
1649089800000|2022-04-04 16:30:00|2574.79|2572.39|2575.04|2572.64|2576.28|2573.88|2574.55|2572.15|0
1649090100000|2022-04-04 16:35:00|2575.16|2572.76|2571.37|2568.97|2575.54|2573.14|2570.13|2567.73|0
1649090400000|2022-04-04 16:40:00|2571.12|2568.72|2569.63|2567.23|2571.37|2568.97|2568.14|2565.74|0
1649090700000|2022-04-04 16:45:00|2569.88|2567.48|2570.87|2568.47|2571.12|2568.72|2568.39|2565.99|0
1649091000000|2022-04-04 16:50:00|2571.12|2568.72|2570.62|2568.22|2571.37|2568.97|2569.38|2566.98|0
1649091300000|2022-04-04 16:55:00|2570.38|2567.98|2568.64|2566.24|2570.38|2567.98|2568.64|2566.24|0
1649091600000|2022-04-04 17:00:00|2568.39|2565.99|2568.14|2565.74|2568.64|2566.24|2566.41|2564.01|0
1649091900000|2022-04-04 17:05:00|2567.89|2565.49|2568.89|2566.49|2569.38|2566.98|2566.9|2564.5|0
1649092200000|2022-04-04 17:10:00|2568.64|2566.24|2568.64|2566.24|2569.13|2566.73|2567.89|2565.49|0
1649092500000|2022-04-04 17:15:00|2568.89|2566.49|2570.88|2568.48|2571.38|2568.98|2567.89|2565.49|0
1649092800000|2022-04-04 17:20:00|2570.63|2568.23|2571.13|2568.73|2571.87|2569.47|2569.64|2567.24|0
1649093100000|2022-04-04 17:25:00|2570.88|2568.48|2572.12|2569.72|2572.37|2569.97|2570.63|2568.23|0
1649093400000|2022-04-04 17:30:00|2571.87|2569.47|2572.37|2569.97|2573.61|2571.21|2571.63|2569.23|0
1649093700000|2022-04-04 17:35:00|2572.62|2570.22|2570.88|2568.48|2573.36|2570.96|2570.75|2568.35|0
1649094000000|2022-04-04 17:40:00|2571.13|2568.73|2572.98|2570.58|2572.98|2570.58|2570.38|2567.98|0
1649094300000|2022-04-04 17:45:00|2573.11|2570.71|2572.12|2569.72|2573.11|2570.71|2571.87|2569.47|0
1649094600000|2022-04-04 17:50:00|2572.37|2569.97|2573.36|2570.96|2574.1|2571.7|2572.37|2569.97|0
1649094900000|2022-04-04 17:55:00|2573.61|2571.21|2576.39|2573.99|2577.13|2574.73|2573.36|2570.96|0
1649095200000|2022-04-04 18:00:00|2576.64|2574.24|2576.89|2574.49|2576.89|2574.49|2574.41|2572.01|0
1649095500000|2022-04-04 18:05:00|2577.13|2574.73|2570.44|2568.04|2577.13|2574.73|2570.44|2568.04|0
1649095800000|2022-04-04 18:10:00|2570.69|2568.29|2571.43|2569.03|2572.42|2570.02|2569.45|2567.05|0
1649096100000|2022-04-04 18:15:00|2571.68|2569.28|2574.4|2572|2574.65|2572.25|2570.44|2568.04|0
1649096400000|2022-04-04 18:20:00|2574.65|2572.25|2575.4|2573|2575.4|2573|2573.66|2571.26|0
1649096700000|2022-04-04 18:25:00|2575.64|2573.24|2577.88|2575.48|2578.37|2575.97|2575.15|2572.75|0
1649097000000|2022-04-04 18:30:00|2577.99|2575.59|2579.12|2576.72|2579.12|2576.72|2576.14|2573.74|0
1649097300000|2022-04-04 18:35:00|2578.87|2576.47|2579.11|2576.71|2579.61|2577.21|2578.37|2575.97|0
1649097600000|2022-04-04 18:40:00|2578.87|2576.47|2578.87|2576.47|2579.11|2576.71|2577.87|2575.47|0
1649097900000|2022-04-04 18:45:00|2578.62|2576.22|2579.11|2576.71|2581.35|2578.95|2578.62|2576.22|0
1649098200000|2022-04-04 18:50:00|2579.36|2576.96|2581.35|2578.95|2581.35|2578.95|2578.12|2575.72|0
1649098500000|2022-04-04 18:55:00|2581.59|2579.19|2579.42|2577.02|2581.84|2579.44|2579.42|2577.02|0
1649098800000|2022-04-04 19:00:00|2579.66|2577.26|2579.91|2577.51|2580.66|2578.26|2577.93|2575.53|0
1649099100000|2022-04-04 19:05:00|2580.66|2578.26|2580.9|2578.5|2582.14|2579.74|2579.42|2577.02|0
1649099400000|2022-04-04 19:10:00|2581.65|2579.25|2580.65|2578.25|2582.39|2579.99|2578.42|2576.02|0
1649099700000|2022-04-04 19:15:00|2580.9|2578.5|2579.29|2576.89|2581.15|2578.75|2578.67|2576.27|0
1649100000000|2022-04-04 19:20:00|2579.66|2577.26|2582.39|2579.99|2582.64|2580.24|2579.66|2577.26|0
1649100300000|2022-04-04 19:25:00|2582.64|2580.24|2580.41|2578.01|2582.64|2580.24|2579.66|2577.26|0
1649100600000|2022-04-04 19:30:00|2580.16|2577.76|2580.9|2578.5|2582.14|2579.74|2579.17|2576.77|0
1649100900000|2022-04-04 19:35:00|2580.65|2578.25|2581.83|2579.43|2582.57|2580.17|2580.4|2578|0
1649101200000|2022-04-04 19:40:00|2582.07|2579.67|2578.35|2575.95|2583.07|2580.67|2578.11|2575.71|0
1649101500000|2022-04-04 19:45:00|2577.86|2575.46|2580.83|2578.43|2583.56|2581.16|2577.11|2574.71|0
1649101800000|2022-04-04 19:50:00|2582.32|2579.92|2584.49|2582.09|2586.79|2584.39|2580.83|2578.43|0
1649102100000|2022-04-04 19:55:00|2582.76|2580.36|2586.23|2583.83|2587.22|2584.82|2578.79|2576.39|0
1649102400000|2022-04-04 20:00:00|2586.97|2584.57|2584.99|2582.59|2587.47|2585.07|2584.49|2582.09|0
1649102700000|2022-04-04 20:05:00|2584.74|2582.34|2585.73|2583.33|2586.73|2584.33|2584.74|2582.34|0
1649103000000|2022-04-04 20:10:00|2585.48|2583.08|2584.73|2582.33|2586.48|2584.08|2584.73|2582.33|0
1649103300000|2022-04-04 20:15:00|2585.18|2582.38|2586.42|2583.62|2587.16|2584.36|2585.18|2582.38|0
1649103600000|2022-04-04 20:20:00|2586.66|2583.86|2587.66|2584.86|2587.77|2584.97|2586.42|2583.62|0
1649103900000|2022-04-04 20:25:00|2587.9|2585.1|2587.16|2584.36|2587.9|2585.1|2587.03|2584.23|0
1649104200000|2022-04-04 20:30:00|2586.91|2584.11|2587.41|2584.61|2587.41|2584.61|2586.66|2583.86|0
1649104500000|2022-04-04 20:35:00|2587.53|2584.73|2588.4|2585.6|2588.4|2585.6|2587.41|2584.61|0
1649104800000|2022-04-04 20:40:00|2588.65|2585.85|2588.4|2585.6|2588.77|2585.97|2588.15|2585.35|0
1649105100000|2022-04-04 20:45:00|2588.15|2585.35|2586.17|2583.37|2588.15|2585.35|2586.17|2583.37|0
1649105400000|2022-04-04 20:50:00|2585.92|2583.12|2586.66|2583.86|2586.66|2583.86|2585.42|2582.62|0
1649105700000|2022-04-04 20:55:00|2586.91|2584.11|2585.25|2582.45|2587.16|2584.36|2585.04|2582.24|0
1649106000000|2022-04-04 21:00:00|2585.4|2582.6|2585.57|2582.77|2585.57|2582.77|2585.14|2582.34|0
1649106300000|2022-04-04 21:05:00|2585.4|2582.6|2585.57|2582.77|2585.57|2582.77|2585.07|2582.27|0
1649106600000|2022-04-04 21:10:00|2585.43|2582.63|2585.43|2582.63|2585.5|2582.7|2584.99|2582.19|0
1649106900000|2022-04-04 21:15:00|2585.29|2582.49|2585.29|2582.49|2585.53|2582.73|2585.21|2582.41|0
1649107200000|2022-04-04 21:20:00|2585.25|2582.45|2585.5|2582.7|2585.5|2582.7|2585.03|2582.23|0
1649107500000|2022-04-04 21:25:00|2585.85|2583.05|2586.26|2583.46|2586.29|2583.49|2585.5|2582.7|0
1649107800000|2022-04-04 21:30:00|2586.29|2583.49|2585.93|2583.13|2586.29|2583.49|2585.82|2583.02|0
1649108100000|2022-04-04 21:35:00|2586.04|2583.24|2585.96|2583.16|2586.18|2583.38|2585.89|2583.09|0
1649108400000|2022-04-04 21:40:00|2585.85|2583.05|2585.74|2582.94|2585.93|2583.13|2585.36|2582.56|0
1649108700000|2022-04-04 21:45:00|2585.71|2582.91|2585.71|2582.91|2585.78|2582.98|2585.71|2582.91|0
1649109000000|2022-04-04 21:50:00|2585.74|2582.94|2585.71|2582.91|2585.74|2582.94|2585.71|2582.91|0
1649109300000|2022-04-04 21:55:00|2585.96|2583.16|2586.22|2583.42|2586.22|2583.42|2585.93|2583.13|0
1649109600000|2022-04-04 22:00:00|2586.15|2583.35|2585.17|2582.37|2586.15|2583.35|2584.54|2581.74|0
1649109900000|2022-04-04 22:05:00|2584.92|2582.12|2585.17|2582.37|2585.66|2582.86|2584.67|2581.87|0
1649110200000|2022-04-04 22:10:00|2584.92|2582.12|2585.41|2582.61|2585.53|2582.73|2584.92|2582.12|0
1649110500000|2022-04-04 22:15:00|2585.66|2582.86|2584.67|2581.87|2585.66|2582.86|2584.42|2581.62|0
1649110800000|2022-04-04 22:20:00|2584.79|2581.99|2584.42|2581.62|2584.92|2582.12|2584.42|2581.62|0
1649111100000|2022-04-04 22:25:00|2584.67|2581.87|2584.92|2582.12|2585.17|2582.37|2584.17|2581.37|0
1649111400000|2022-04-04 22:30:00|2584.79|2581.99|2584.42|2581.62|2584.92|2582.12|2584.17|2581.37|0
1649111700000|2022-04-04 22:35:00|2584.17|2581.37|2583.92|2581.12|2584.42|2581.62|2583.68|2580.88|0
1649112000000|2022-04-04 22:40:00|2583.68|2580.88|2583.92|2581.12|2584.17|2581.37|2583.68|2580.88|0
1649112300000|2022-04-04 22:45:00|2584.17|2581.37|2584.42|2581.62|2584.67|2581.87|2584.17|2581.37|0
1649112600000|2022-04-04 22:50:00|2584.54|2581.74|2584.17|2581.37|2584.54|2581.74|2583.92|2581.12|0
1649112900000|2022-04-04 22:55:00|2584.42|2581.62|2584.42|2581.62|2584.42|2581.62|2584.17|2581.37|0
1649113200000|2022-04-04 23:00:00|2584.17|2581.37|2584.42|2581.62|2584.42|2581.62|2584.17|2581.37|0
1649113500000|2022-04-04 23:05:00|2584.17|2581.37|2584.42|2581.62|2584.42|2581.62|2583.92|2581.12|0
1649113800000|2022-04-04 23:10:00|2584.29|2581.49|2583.92|2581.12|2584.29|2581.49|2583.92|2581.12|0
1649114100000|2022-04-04 23:15:00|2584.17|2581.37|2584.17|2581.37|2584.17|2581.37|2584.04|2581.24|0
1649114400000|2022-04-04 23:20:00|2583.92|2581.12|2583.92|2581.12|2584.17|2581.37|2583.67|2580.87|0
1649114700000|2022-04-04 23:25:00|2584.17|2581.37|2584.17|2581.37|2584.17|2581.37|2583.67|2580.87|0
1649115000000|2022-04-04 23:30:00|2584.42|2581.62|2585.66|2582.86|2585.66|2582.86|2584.42|2581.62|0
1649115300000|2022-04-04 23:35:00|2585.41|2582.61|2585.41|2582.61|2585.53|2582.73|2585.16|2582.36|0
1649115600000|2022-04-04 23:40:00|2585.16|2582.36|2585.16|2582.36|2585.41|2582.61|2584.66|2581.86|0
1649115900000|2022-04-04 23:45:00|2584.91|2582.11|2583.67|2580.87|2585.16|2582.36|2583.67|2580.87|0
1649116200000|2022-04-04 23:50:00|2583.92|2581.12|2583.67|2580.87|2583.92|2581.12|2583.42|2580.62|0
1649116500000|2022-04-04 23:55:00|2583.92|2581.12|2582.68|2579.88|2583.92|2581.12|2582.68|2579.88|0
1649116800000|2022-04-05 00:00:00|2582.93|2580.13|2580.69|2577.89|2582.93|2580.13|2580.69|2577.89|0
1649117100000|2022-04-05 00:05:00|2580.94|2578.14|2581.19|2578.39|2581.68|2578.88|2580.69|2577.89|0
1649117400000|2022-04-05 00:10:00|2581.31|2578.51|2581.44|2578.64|2582.05|2579.25|2581.19|2578.39|0
1649117700000|2022-04-05 00:15:00|2581.19|2578.39|2580.81|2578.01|2581.44|2578.64|2579.95|2577.15|0
1649118000000|2022-04-05 00:20:00|2580.94|2578.14|2580.44|2577.64|2581.19|2578.39|2580.44|2577.64|0
1649118300000|2022-04-05 00:25:00|2580.69|2577.89|2580.69|2577.89|2580.94|2578.14|2579.95|2577.15|0
1649118600000|2022-04-05 00:30:00|2580.94|2578.14|2581.43|2578.63|2581.68|2578.88|2580.44|2577.64|0
1649118900000|2022-04-05 00:35:00|2581.68|2578.88|2581.43|2578.63|2581.93|2579.13|2581.43|2578.63|0
1649119200000|2022-04-05 00:40:00|2581.19|2578.39|2581.68|2578.88|2581.68|2578.88|2580.69|2577.89|0
1649119500000|2022-04-05 00:45:00|2581.43|2578.63|2580.94|2578.14|2581.43|2578.63|2580.44|2577.64|0
1649119800000|2022-04-05 00:50:00|2581.06|2578.26|2581.19|2578.39|2582.18|2579.38|2580.69|2577.89|0
1649120100000|2022-04-05 00:55:00|2581.3|2578.5|2582.43|2579.63|2582.43|2579.63|2580.94|2578.14|0
1649120400000|2022-04-05 01:00:00|2582.67|2579.87|2581.93|2579.13|2582.92|2580.12|2581.68|2578.88|0
1649120700000|2022-04-05 01:05:00|2581.68|2578.88|2581.68|2578.88|2581.93|2579.13|2581.18|2578.38|0
1649121000000|2022-04-05 01:10:00|2581.8|2579|2581.68|2578.88|2582.18|2579.38|2581.68|2578.88|0
1649121300000|2022-04-05 01:15:00|2581.93|2579.13|2582.42|2579.62|2582.42|2579.62|2581.68|2578.88|0
1649121600000|2022-04-05 01:20:00|2582.18|2579.38|2582.42|2579.62|2582.92|2580.12|2582.18|2579.38|0
1649121900000|2022-04-05 01:25:00|2582.29|2579.49|2581.43|2578.63|2582.29|2579.49|2581.18|2578.38|0
1649122200000|2022-04-05 01:30:00|2581.18|2578.38|2581.8|2579|2582.17|2579.37|2581.18|2578.38|0
1649122500000|2022-04-05 01:35:00|2581.68|2578.88|2582.17|2579.37|2582.54|2579.74|2581.68|2578.88|0
1649122800000|2022-04-05 01:40:00|2582.29|2579.49|2582.17|2579.37|2582.29|2579.49|2581.68|2578.88|0
1649123100000|2022-04-05 01:45:00|2582.29|2579.49|2582.67|2579.87|2582.67|2579.87|2581.93|2579.13|0
1649123400000|2022-04-05 01:50:00|2582.92|2580.12|2583.66|2580.86|2583.66|2580.86|2582.92|2580.12|0
1649123700000|2022-04-05 01:55:00|2583.41|2580.61|2583.41|2580.61|2583.66|2580.86|2583.41|2580.61|0
1649124000000|2022-04-05 02:00:00|2583.53|2580.73|2583.66|2580.86|2583.66|2580.86|2583.41|2580.61|0
1649124300000|2022-04-05 02:05:00|2583.41|2580.61|2582.92|2580.12|2583.66|2580.86|2582.92|2580.12|0
1649124600000|2022-04-05 02:10:00|2582.67|2579.87|2582.67|2579.87|2582.92|2580.12|2582.67|2579.87|0
1649124900000|2022-04-05 02:15:00|2582.42|2579.62|2583.16|2580.36|2583.16|2580.36|2582.17|2579.37|0
1649125200000|2022-04-05 02:20:00|2582.92|2580.12|2583.61|2580.81|2583.61|2580.81|2582.37|2579.57|0
1649125500000|2022-04-05 02:25:00|2583.73|2580.93|2583.61|2580.81|2583.85|2581.05|2583.61|2580.81|0
1649125800000|2022-04-05 02:30:00|2583.36|2580.56|2584.35|2581.55|2584.35|2581.55|2583.36|2580.56|0
1649126100000|2022-04-05 02:35:00|2584.22|2581.42|2584.35|2581.55|2584.35|2581.55|2584.1|2581.3|0
1649126400000|2022-04-05 02:40:00|2584.22|2581.42|2584.35|2581.55|2584.35|2581.55|2584.1|2581.3|0
1649126700000|2022-04-05 02:45:00|2584.1|2581.3|2583.85|2581.05|2584.1|2581.3|2583.6|2580.8|0
1649127000000|2022-04-05 02:50:00|2583.6|2580.8|2582.86|2580.06|2583.6|2580.8|2582.86|2580.06|0
1649127300000|2022-04-05 02:55:00|2582.61|2579.81|2582.86|2580.06|2583.11|2580.31|2582.61|2579.81|0
1649127600000|2022-04-05 03:00:00|2583.11|2580.31|2583.36|2580.56|2583.6|2580.8|2583.11|2580.31|0
1649127900000|2022-04-05 03:05:00|2583.47|2580.67|2583.11|2580.31|2583.85|2581.05|2582.86|2580.06|0
1649128200000|2022-04-05 03:10:00|2583.36|2580.56|2583.35|2580.55|2583.85|2581.05|2583.35|2580.55|0
1649128500000|2022-04-05 03:15:00|2583.6|2580.8|2583.85|2581.05|2583.85|2581.05|2583.6|2580.8|0
1649128800000|2022-04-05 03:20:00|2583.6|2580.8|2583.35|2580.55|2583.85|2581.05|2583.35|2580.55|0
1649129100000|2022-04-05 03:25:00|2583.6|2580.8|2582.11|2579.31|2583.6|2580.8|2582.11|2579.31|0
1649129400000|2022-04-05 03:30:00|2582.36|2579.56|2581.86|2579.06|2582.36|2579.56|2581.62|2578.82|0
1649129700000|2022-04-05 03:35:00|2582.11|2579.31|2582.36|2579.56|2582.61|2579.81|2582.11|2579.31|0
1649130000000|2022-04-05 03:40:00|2582.48|2579.68|2582.36|2579.56|2582.86|2580.06|2582.36|2579.56|0
1649130300000|2022-04-05 03:45:00|2582.23|2579.43|2582.61|2579.81|2582.86|2580.06|2582.11|2579.31|0
1649130600000|2022-04-05 03:50:00|2582.86|2580.06|2582.36|2579.56|2582.86|2580.06|2582.23|2579.43|0
1649130900000|2022-04-05 03:55:00|2582.48|2579.68|2582.61|2579.81|2582.86|2580.06|2582.36|2579.56|0
1649131200000|2022-04-05 04:00:00|2582.86|2580.06|2582.61|2579.81|2582.86|2580.06|2582.36|2579.56|0
1649131500000|2022-04-05 04:05:00|2582.85|2580.05|2583.1|2580.3|2583.35|2580.55|2582.85|2580.05|0
1649131800000|2022-04-05 04:10:00|2583.35|2580.55|2582.85|2580.05|2583.35|2580.55|2582.85|2580.05|0
1649132100000|2022-04-05 04:15:00|2583.1|2580.3|2583.1|2580.3|2583.35|2580.55|2583.1|2580.3|0
1649132400000|2022-04-05 04:20:00|2582.85|2580.05|2583.1|2580.3|2583.22|2580.42|2582.85|2580.05|0
1649132700000|2022-04-05 04:25:00|2583.35|2580.55|2583.35|2580.55|2583.6|2580.8|2583.1|2580.3|0
1649133000000|2022-04-05 04:30:00|2583.47|2580.67|2584.34|2581.54|2584.71|2581.91|2583.35|2580.55|0
1649133300000|2022-04-05 04:35:00|2584.09|2581.29|2584.34|2581.54|2584.34|2581.54|2583.84|2581.04|0
1649133600000|2022-04-05 04:40:00|2584.21|2581.41|2583.84|2581.04|2584.34|2581.54|2583.84|2581.04|0
1649133900000|2022-04-05 04:45:00|2583.96|2581.16|2584.34|2581.54|2584.34|2581.54|2583.84|2581.04|0
1649134200000|2022-04-05 04:50:00|2584.59|2581.79|2584.59|2581.79|2584.59|2581.79|2583.96|2581.16|0
1649134500000|2022-04-05 04:55:00|2584.34|2581.54|2584.09|2581.29|2584.59|2581.79|2584.09|2581.29|0
1649134800000|2022-04-05 05:00:00|2583.84|2581.04|2584.59|2581.79|2584.84|2582.04|2583.84|2581.04|0
1649135100000|2022-04-05 05:05:00|2584.34|2581.54|2583.84|2581.04|2584.59|2581.79|2583.84|2581.04|0
1649135400000|2022-04-05 05:10:00|2583.71|2580.91|2584.09|2581.29|2584.09|2581.29|2583.59|2580.79|0
1649135700000|2022-04-05 05:15:00|2584.34|2581.54|2583.84|2581.04|2585.08|2582.28|2583.84|2581.04|0
1649136000000|2022-04-05 05:20:00|2584.09|2581.29|2584.34|2581.54|2584.34|2581.54|2583.96|2581.16|0
1649136300000|2022-04-05 05:25:00|2584.46|2581.66|2585.08|2582.28|2585.08|2582.28|2584.46|2581.66|0
1649136600000|2022-04-05 05:30:00|2584.95|2582.15|2584.34|2581.54|2584.95|2582.15|2584.34|2581.54|0
1649136900000|2022-04-05 05:35:00|2584.58|2581.78|2584.58|2581.78|2584.83|2582.03|2584.34|2581.54|0
1649137200000|2022-04-05 05:40:00|2584.34|2581.54|2584.34|2581.54|2584.58|2581.78|2583.84|2581.04|0
1649137500000|2022-04-05 05:45:00|2584.58|2581.78|2584.34|2581.54|2584.83|2582.03|2584.34|2581.54|0
1649137800000|2022-04-05 05:50:00|2584.58|2581.78|2585.08|2582.28|2585.08|2582.28|2584.34|2581.54|0
1649138100000|2022-04-05 05:55:00|2585.33|2582.53|2586.07|2583.27|2586.57|2583.77|2585.33|2582.53|0
1649138400000|2022-04-05 06:00:00|2586.32|2583.52|2587.81|2585.01|2587.81|2585.01|2586.07|2583.27|0
1649138700000|2022-04-05 06:05:00|2587.56|2584.76|2586.81|2584.01|2588.06|2585.26|2586.81|2584.01|0
1649139000000|2022-04-05 06:10:00|2586.57|2583.77|2584.83|2582.03|2586.57|2583.77|2584.83|2582.03|0
1649139300000|2022-04-05 06:15:00|2584.58|2581.78|2583.84|2581.04|2584.7|2581.9|2583.59|2580.79|0
1649139600000|2022-04-05 06:20:00|2584.09|2581.29|2583.84|2581.04|2584.33|2581.53|2582.1|2579.3|0
1649139900000|2022-04-05 06:25:00|2583.96|2581.16|2584.08|2581.28|2584.33|2581.53|2583.09|2580.29|0
1649140200000|2022-04-05 06:30:00|2583.84|2581.04|2583.96|2581.16|2584.08|2581.28|2583.09|2580.29|0
1649140500000|2022-04-05 06:35:00|2584.08|2581.28|2583.59|2580.79|2584.08|2581.28|2583.59|2580.79|0
1649140800000|2022-04-05 06:40:00|2583.34|2580.54|2582.29|2579.49|2583.59|2580.79|2582.29|2579.49|0
1649141100000|2022-04-05 06:45:00|2582.54|2579.74|2583.35|2580.55|2583.35|2580.55|2582.29|2579.49|0
1649141400000|2022-04-05 06:50:00|2583.47|2580.67|2583.35|2580.55|2583.47|2580.67|2582.61|2579.81|0
1649141700000|2022-04-05 06:55:00|2583.85|2581.05|2583.1|2580.3|2583.85|2581.05|2581.86|2579.06|0
1649142000000|2022-04-05 07:00:00|2584.09|2581.29|2586.82|2584.02|2589.8|2587|2583.85|2581.05|0
1649142300000|2022-04-05 07:05:00|2586.74|2584.34|2585.25|2582.85|2586.87|2584.47|2583.15|2580.75|0
1649142600000|2022-04-05 07:10:00|2585.88|2583.48|2584.75|2581.87|2587.12|2584.72|2582.4|2579.52|0
1649142900000|2022-04-05 07:15:00|2584.63|2581.75|2586.98|2584.1|2587.11|2584.23|2583.14|2580.26|0
1649143200000|2022-04-05 07:20:00|2587.11|2584.23|2586.61|2583.73|2587.85|2584.97|2585.62|2582.74|0
1649143500000|2022-04-05 07:25:00|2586.73|2583.85|2589.33|2586.45|2590.07|2587.19|2585.62|2582.74|0
1649143800000|2022-04-05 07:30:00|2589.58|2586.7|2591.56|2588.68|2593.3|2590.42|2588.59|2585.71|0
1649144100000|2022-04-05 07:35:00|2591.81|2588.93|2593.71|2590.83|2595.64|2592.76|2591.81|2588.93|0
1649144400000|2022-04-05 07:40:00|2593.83|2590.95|2594.58|2591.7|2595.08|2592.2|2593.34|2590.46|0
1649144700000|2022-04-05 07:45:00|2594.45|2591.57|2595.57|2592.69|2595.82|2592.94|2592.96|2590.08|0
1649145000000|2022-04-05 07:50:00|2595.32|2592.44|2592.84|2589.96|2595.32|2592.44|2591.85|2588.97|0
1649145300000|2022-04-05 07:55:00|2592.96|2590.08|2592.84|2589.96|2594.7|2591.82|2592.35|2589.47|0
1649145600000|2022-04-05 08:00:00|2592.96|2590.08|2591.36|2588.96|2594.08|2591.2|2591.36|2588.96|0
1649145900000|2022-04-05 08:05:00|2591.61|2589.21|2592.1|2589.7|2592.6|2590.2|2591.11|2588.71|0
1649146200000|2022-04-05 08:10:00|2592.22|2589.82|2593.84|2591.44|2593.84|2591.44|2591.98|2589.58|0
1649146500000|2022-04-05 08:15:00|2593.59|2591.19|2592.1|2589.7|2594.34|2591.94|2592.1|2589.7|0
1649146800000|2022-04-05 08:20:00|2592.35|2589.95|2592.1|2589.7|2593.34|2590.94|2591.73|2589.33|0
1649147100000|2022-04-05 08:25:00|2592.35|2589.95|2589.37|2586.97|2592.6|2590.2|2589.13|2586.73|0
1649147400000|2022-04-05 08:30:00|2589.13|2586.73|2589.37|2586.97|2590.12|2587.72|2588.38|2585.98|0
1649147700000|2022-04-05 08:35:00|2589.24|2586.84|2590.12|2587.72|2590.61|2588.21|2589.12|2586.72|0
1649148000000|2022-04-05 08:40:00|2589.87|2587.47|2590.12|2587.72|2591.11|2588.71|2589.62|2587.22|0
1649148300000|2022-04-05 08:45:00|2589.87|2587.47|2588.28|2585.88|2590.24|2587.84|2588.13|2585.73|0
1649148600000|2022-04-05 08:50:00|2588.4|2586|2587.91|2585.51|2589.15|2586.75|2587.91|2585.51|0
1649148900000|2022-04-05 08:55:00|2587.78|2585.38|2586.91|2584.51|2588.4|2586|2586.17|2583.77|0
1649149200000|2022-04-05 09:00:00|2586.67|2584.27|2586.54|2584.14|2587.16|2584.76|2586.04|2583.64|0
1649149500000|2022-04-05 09:05:00|2586.67|2584.27|2587.16|2584.76|2587.66|2585.26|2586.67|2584.27|0
1649149800000|2022-04-05 09:10:00|2587.28|2584.88|2587.41|2585.01|2587.66|2585.26|2586.91|2584.51|0
1649150100000|2022-04-05 09:15:00|2587.28|2584.88|2586.67|2584.27|2587.66|2585.26|2586.42|2584.02|0
1649150400000|2022-04-05 09:20:00|2586.78|2584.38|2585.67|2583.27|2587.41|2585.01|2585.42|2583.02|0
1649150700000|2022-04-05 09:25:00|2585.54|2583.14|2584.18|2581.78|2585.67|2583.27|2583.19|2580.79|0
1649151000000|2022-04-05 09:30:00|2584.3|2581.9|2584.18|2581.78|2584.93|2582.53|2583.81|2581.41|0
1649151300000|2022-04-05 09:35:00|2584.3|2581.9|2581.45|2579.05|2584.93|2582.53|2581.45|2579.05|0
1649151600000|2022-04-05 09:40:00|2581.7|2579.3|2580.96|2578.56|2581.95|2579.55|2580.46|2578.06|0
1649151900000|2022-04-05 09:45:00|2580.71|2578.31|2578.72|2576.32|2580.71|2578.31|2578.48|2576.08|0
1649152200000|2022-04-05 09:50:00|2578.6|2576.2|2579.73|2577.33|2580.23|2577.83|2577.98|2575.58|0
1649152500000|2022-04-05 09:55:00|2579.48|2577.08|2578.98|2576.58|2579.98|2577.58|2578.24|2575.84|0
1649152800000|2022-04-05 10:00:00|2578.74|2576.34|2580.47|2578.07|2580.97|2578.57|2578.11|2575.71|0
1649153100000|2022-04-05 10:05:00|2580.22|2577.82|2576.75|2574.35|2580.97|2578.57|2576.01|2573.61|0
1649153400000|2022-04-05 10:10:00|2576.5|2574.1|2576.75|2574.35|2577.25|2574.85|2575.76|2573.36|0
1649153700000|2022-04-05 10:15:00|2577|2574.6|2578.49|2576.09|2578.49|2576.09|2576.5|2574.1|0
1649154000000|2022-04-05 10:20:00|2578.36|2575.96|2574.77|2572.37|2578.74|2576.34|2574.02|2571.62|0
1649154300000|2022-04-05 10:25:00|2575.26|2572.86|2575.76|2573.36|2576.01|2573.61|2574.39|2571.99|0
1649154600000|2022-04-05 10:30:00|2575.88|2573.48|2574.02|2571.62|2577.49|2575.09|2574.02|2571.62|0
1649154900000|2022-04-05 10:35:00|2574.52|2572.12|2574.27|2571.87|2575.01|2572.61|2573.28|2570.88|0
1649155200000|2022-04-05 10:40:00|2574.02|2571.62|2576|2573.6|2576|2573.6|2574.02|2571.62|0
1649155500000|2022-04-05 10:45:00|2575.76|2573.36|2576.25|2573.85|2576.5|2574.1|2574.76|2572.36|0
1649155800000|2022-04-05 10:50:00|2575.76|2573.36|2577.99|2575.59|2578.48|2576.08|2575.63|2573.23|0
1649156100000|2022-04-05 10:55:00|2577.74|2575.34|2578.24|2575.84|2578.6|2576.2|2577.24|2574.84|0
1649156400000|2022-04-05 11:00:00|2577.99|2575.59|2577.49|2575.09|2578.48|2576.08|2577|2574.6|0
1649156700000|2022-04-05 11:05:00|2577.74|2575.34|2575.75|2573.35|2577.99|2575.59|2575.51|2573.11|0
1649157000000|2022-04-05 11:10:00|2575.51|2573.11|2575.51|2573.11|2576|2573.6|2574.27|2571.87|0
1649157300000|2022-04-05 11:15:00|2575.26|2572.86|2576.5|2574.1|2576.5|2574.1|2575.26|2572.86|0
1649157600000|2022-04-05 11:20:00|2576.37|2573.97|2576.25|2573.85|2577.86|2575.46|2576|2573.6|0
1649157900000|2022-04-05 11:25:00|2576.37|2573.97|2577.99|2575.59|2578.23|2575.83|2576.25|2573.85|0
1649158200000|2022-04-05 11:30:00|2578.23|2575.83|2577.49|2575.09|2578.73|2576.33|2576.99|2574.59|0
1649158500000|2022-04-05 11:35:00|2577.36|2574.96|2578.98|2576.58|2578.98|2576.58|2576.99|2574.59|0
1649158800000|2022-04-05 11:40:00|2579.23|2576.83|2580.71|2578.31|2580.96|2578.56|2578.98|2576.58|0
1649159100000|2022-04-05 11:45:00|2580.46|2578.06|2580.71|2578.31|2580.96|2578.56|2580.22|2577.82|0
1649159400000|2022-04-05 11:50:00|2580.46|2578.06|2579.72|2577.32|2580.71|2578.31|2579.22|2576.82|0
1649159700000|2022-04-05 11:55:00|2579.84|2577.44|2579.97|2577.57|2579.97|2577.57|2579.47|2577.07|0
1649160000000|2022-04-05 12:00:00|2580.22|2577.82|2582.2|2579.8|2582.2|2579.8|2578.98|2576.58|0
1649160300000|2022-04-05 12:05:00|2581.95|2579.55|2579.72|2577.32|2581.95|2579.55|2579.22|2576.82|0
1649160600000|2022-04-05 12:10:00|2579.47|2577.07|2579.22|2576.82|2580.46|2578.06|2578.97|2576.57|0
1649160900000|2022-04-05 12:15:00|2578.97|2576.57|2578.23|2575.83|2578.97|2576.57|2577.24|2574.84|0
1649161200000|2022-04-05 12:20:00|2577.98|2575.58|2575.75|2573.35|2578.84|2576.44|2575.75|2573.35|0
1649161500000|2022-04-05 12:25:00|2575.25|2572.85|2576.24|2573.84|2576.99|2574.59|2575.25|2572.85|0
1649161800000|2022-04-05 12:30:00|2576.49|2574.09|2577.73|2575.33|2577.98|2575.58|2576.49|2574.09|0
1649162100000|2022-04-05 12:35:00|2577.98|2575.58|2577.73|2575.33|2578.72|2576.32|2576.49|2574.09|0
1649162400000|2022-04-05 12:40:00|2577.98|2575.58|2577.48|2575.08|2578.72|2576.32|2577.24|2574.84|0
1649162700000|2022-04-05 12:45:00|2577.73|2575.33|2576.99|2574.59|2578.23|2575.83|2576.99|2574.59|0
1649163000000|2022-04-05 12:50:00|2577.24|2574.84|2576.49|2574.09|2577.98|2575.58|2575.5|2573.1|0
1649163300000|2022-04-05 12:55:00|2576.24|2573.84|2574.01|2571.61|2576.74|2574.34|2573.02|2570.62|0
1649163600000|2022-04-05 13:00:00|2573.76|2571.36|2576.99|2574.59|2577.48|2575.08|2573.76|2571.36|0
1649163900000|2022-04-05 13:05:00|2577.23|2574.83|2576.49|2574.09|2577.23|2574.83|2574.51|2572.11|0
1649164200000|2022-04-05 13:10:00|2576.74|2574.34|2576.99|2574.59|2577.23|2574.83|2575.75|2573.35|0
1649164500000|2022-04-05 13:15:00|2577.23|2574.83|2577.48|2575.08|2578.97|2576.57|2577.23|2574.83|0
1649164800000|2022-04-05 13:20:00|2577.73|2575.33|2576.86|2574.46|2578.47|2576.07|2575.5|2573.1|0
1649165100000|2022-04-05 13:25:00|2576.49|2574.09|2572.02|2569.62|2577.23|2574.83|2571.78|2569.38|0
1649165400000|2022-04-05 13:30:00|2573.02|2570.62|2584.23|2581.83|2585.17|2582.77|2573.02|2570.62|0
1649165700000|2022-04-05 13:35:00|2585.97|2583.57|2588.94|2586.54|2589.19|2586.79|2584.48|2582.08|0
1649166000000|2022-04-05 13:40:00|2588.7|2586.3|2587.95|2585.55|2591.42|2589.02|2587.7|2585.3|0
1649166300000|2022-04-05 13:45:00|2588.07|2585.67|2586.83|2584.43|2591.18|2588.78|2585.97|2583.57|0
1649166600000|2022-04-05 13:50:00|2587.21|2584.81|2585.72|2583.32|2587.7|2585.3|2582.74|2580.34|0
1649166900000|2022-04-05 13:55:00|2585.47|2583.07|2588.94|2586.54|2588.94|2586.54|2585.22|2582.82|0
1649167200000|2022-04-05 14:00:00|2588.81|2586.41|2592.91|2590.51|2597.62|2595.22|2587.45|2585.05|0
1649167500000|2022-04-05 14:05:00|2592.41|2590.01|2568.84|2565.96|2592.41|2590.01|2566.62|2564.22|0
1649167800000|2022-04-05 14:10:00|2568.35|2565.47|2569.57|2566.69|2571.57|2568.69|2567.34|2564.46|0
1649168100000|2022-04-05 14:15:00|2568.08|2565.2|2561.63|2558.75|2568.08|2565.2|2560.39|2557.51|0
1649168400000|2022-04-05 14:20:00|2561.88|2559|2561.89|2559.01|2565.12|2562.24|2558.66|2555.78|0
1649168700000|2022-04-05 14:25:00|2562.14|2559.26|2563.88|2561|2564.62|2561.74|2560.16|2557.28|0
1649169000000|2022-04-05 14:30:00|2564.62|2561.74|2561.4|2558.52|2566.6|2563.72|2560.9|2558.02|0
1649169300000|2022-04-05 14:35:00|2561.64|2558.76|2558.42|2555.54|2565.86|2562.98|2558.17|2555.29|0
1649169600000|2022-04-05 14:40:00|2558.67|2555.79|2561.4|2558.52|2562.14|2559.26|2558.67|2555.79|0
1649169900000|2022-04-05 14:45:00|2560.9|2558.02|2568.09|2565.21|2568.34|2565.46|2560.16|2557.28|0
1649170200000|2022-04-05 14:50:00|2567.84|2564.96|2573.55|2570.67|2574.79|2571.91|2567.1|2564.22|0
1649170500000|2022-04-05 14:55:00|2573.3|2570.42|2570.61|2567.73|2573.3|2570.42|2569.87|2566.99|0
1649170800000|2022-04-05 15:00:00|2570.86|2567.98|2569.49|2566.61|2572.35|2569.47|2567.14|2564.26|0
1649171100000|2022-04-05 15:05:00|2570.36|2567.48|2567.39|2564.51|2571.6|2568.72|2566.15|2563.27|0
1649171400000|2022-04-05 15:10:00|2567.64|2564.76|2568.38|2565.5|2569.12|2566.24|2563.67|2560.79|0
1649171700000|2022-04-05 15:15:00|2568.25|2565.37|2563.42|2560.54|2568.38|2565.5|2562.18|2559.3|0
1649172000000|2022-04-05 15:20:00|2563.67|2560.79|2563.43|2560.55|2568.14|2565.26|2563.43|2560.55|0
1649172300000|2022-04-05 15:25:00|2563.3|2560.42|2565.66|2562.78|2565.66|2562.78|2562.19|2559.31|0
1649172600000|2022-04-05 15:30:00|2565.17|2562.29|2569.13|2566.25|2569.38|2566.5|2563.93|2561.05|0
1649172900000|2022-04-05 15:35:00|2568.89|2566.01|2559.21|2556.33|2569.38|2566.5|2557.97|2555.09|0
1649173200000|2022-04-05 15:40:00|2559.71|2556.83|2562.2|2559.8|2563.19|2560.79|2558.72|2555.84|0
1649173500000|2022-04-05 15:45:00|2561.95|2559.55|2558.97|2556.57|2562.45|2560.05|2558.23|2555.83|0
1649173800000|2022-04-05 15:50:00|2559.22|2556.82|2557.73|2555.33|2561.95|2559.55|2555.5|2553.1|0
1649174100000|2022-04-05 15:55:00|2557.98|2555.58|2554.76|2552.36|2558.23|2555.83|2554.51|2552.11|0
1649174400000|2022-04-05 16:00:00|2554.51|2552.11|2555.01|2552.61|2556.99|2554.59|2551.53|2549.13|0
1649174700000|2022-04-05 16:05:00|2555.25|2552.85|2556.61|2554.21|2558.48|2556.08|2555.01|2552.61|0
1649175000000|2022-04-05 16:10:00|2556.99|2554.59|2556.24|2553.84|2557.98|2555.58|2555.12|2552.72|0
1649175300000|2022-04-05 16:15:00|2556.49|2554.09|2550.29|2547.89|2556.49|2554.09|2550.29|2547.89|0
1649175600000|2022-04-05 16:20:00|2550.41|2548.01|2549.8|2547.4|2552.03|2549.63|2547.57|2545.17|0
1649175900000|2022-04-05 16:25:00|2548.8|2546.4|2547.32|2544.92|2549.8|2547.4|2546.82|2544.42|0
1649176200000|2022-04-05 16:30:00|2547.07|2544.67|2548.53|2546.13|2549.27|2546.87|2546.31|2543.91|0
1649176500000|2022-04-05 16:35:00|2548.28|2545.88|2551.79|2549.39|2552.28|2549.88|2546.79|2544.39|0
1649176800000|2022-04-05 16:40:00|2550.55|2548.15|2548.56|2546.16|2551.79|2549.39|2548.07|2545.67|0
1649177100000|2022-04-05 16:45:00|2549.06|2546.66|2552.53|2550.13|2552.53|2550.13|2547.82|2545.42|0
1649177400000|2022-04-05 16:50:00|2552.28|2549.88|2554.76|2552.36|2555.01|2552.61|2551.54|2549.14|0
1649177700000|2022-04-05 16:55:00|2555.01|2552.61|2555.5|2553.1|2556.49|2554.09|2553.02|2550.62|0
1649178000000|2022-04-05 17:00:00|2555.25|2552.85|2555.68|2553.28|2555.93|2553.53|2553.52|2551.12|0
1649178300000|2022-04-05 17:05:00|2555.05|2552.65|2562.87|2560.47|2562.87|2560.47|2554.19|2551.79|0
1649178600000|2022-04-05 17:10:00|2563.61|2561.21|2563.12|2560.72|2563.61|2561.21|2561.88|2559.48|0
1649178900000|2022-04-05 17:15:00|2562.87|2560.47|2565.84|2563.44|2566.09|2563.69|2562.12|2559.72|0
1649179200000|2022-04-05 17:20:00|2565.59|2563.19|2563.35|2560.95|2566.34|2563.94|2563.35|2560.95|0
1649179500000|2022-04-05 17:25:00|2563.59|2561.19|2561.36|2558.96|2564.34|2561.94|2560.37|2557.97|0
1649179800000|2022-04-05 17:30:00|2561.61|2559.21|2557.64|2555.24|2561.61|2559.21|2556.9|2554.5|0
1649180100000|2022-04-05 17:35:00|2557.89|2555.49|2556.15|2553.75|2557.89|2555.49|2555.91|2553.51|0
1649180400000|2022-04-05 17:40:00|2555.91|2553.51|2551.44|2549.04|2555.91|2553.51|2551.44|2549.04|0
1649180700000|2022-04-05 17:45:00|2551.69|2549.29|2548.96|2546.56|2552.19|2549.79|2547.97|2545.57|0
1649181000000|2022-04-05 17:50:00|2548.47|2546.07|2546.63|2544.23|2548.96|2546.56|2545.25|2542.85|0
1649181300000|2022-04-05 17:55:00|2546.88|2544.48|2550.1|2547.7|2550.59|2548.19|2545.88|2543.48|0
1649181600000|2022-04-05 18:00:00|2549.85|2547.45|2547.37|2544.97|2551.34|2548.94|2546.63|2544.23|0
1649181900000|2022-04-05 18:05:00|2547.62|2545.22|2546.87|2544.47|2549.1|2546.7|2546.13|2543.73|0
1649182200000|2022-04-05 18:10:00|2546.89|2544.49|2548.34|2545.94|2549.58|2547.18|2545.87|2543.47|0
1649182500000|2022-04-05 18:15:00|2548.1|2545.7|2552.8|2550.4|2552.8|2550.4|2546.86|2544.46|0
1649182800000|2022-04-05 18:20:00|2553.05|2550.65|2552.06|2549.66|2554.54|2552.14|2550.57|2548.17|0
1649183100000|2022-04-05 18:25:00|2552.31|2549.91|2549.09|2546.69|2553.55|2551.15|2548.59|2546.19|0
1649183400000|2022-04-05 18:30:00|2549.33|2546.93|2547.6|2545.2|2549.58|2547.18|2547.1|2544.7|0
1649183700000|2022-04-05 18:35:00|2547.85|2545.45|2545.86|2543.46|2550.82|2548.42|2545.12|2542.72|0
1649184000000|2022-04-05 18:40:00|2546.11|2543.71|2550.57|2548.17|2551.07|2548.67|2544.87|2542.47|0
1649184300000|2022-04-05 18:45:00|2550.08|2547.68|2549.08|2546.68|2551.81|2549.41|2546.61|2544.21|0
1649184600000|2022-04-05 18:50:00|2549.33|2546.93|2549.08|2546.68|2551.31|2548.91|2548.09|2545.69|0
1649184900000|2022-04-05 18:55:00|2549.58|2547.18|2545.12|2542.72|2551.56|2549.16|2543.88|2541.48|0
1649185200000|2022-04-05 19:00:00|2545.24|2542.84|2540.9|2538.5|2547.35|2544.95|2540.9|2538.5|0
1649185500000|2022-04-05 19:05:00|2541.4|2539|2538.67|2536.27|2541.65|2539.25|2537.43|2535.03|0
1649185800000|2022-04-05 19:10:00|2538.92|2536.52|2534.21|2531.81|2539.17|2536.77|2532.97|2530.57|0
1649186100000|2022-04-05 19:15:00|2533.96|2531.56|2532.73|2530.33|2535.95|2533.55|2531.98|2529.58|0
1649186400000|2022-04-05 19:20:00|2531.73|2529.33|2538.67|2536.27|2538.67|2536.27|2530.99|2528.59|0
1649186700000|2022-04-05 19:25:00|2538.42|2536.02|2533.96|2531.56|2538.42|2536.02|2533.47|2531.07|0
1649187000000|2022-04-05 19:30:00|2533.72|2531.32|2527.77|2525.37|2533.72|2531.32|2527.52|2525.12|0
1649187300000|2022-04-05 19:35:00|2527.52|2525.12|2527.27|2524.87|2529.75|2527.35|2525.29|2522.89|0
1649187600000|2022-04-05 19:40:00|2527.52|2525.12|2528.02|2525.62|2529.25|2526.85|2525.04|2522.64|0
1649187900000|2022-04-05 19:45:00|2528.76|2526.36|2520.26|2517.86|2528.76|2526.36|2519.76|2517.36|0
1649188200000|2022-04-05 19:50:00|2519.02|2516.62|2529.18|2526.78|2533.14|2530.74|2519.02|2516.62|0
1649188500000|2022-04-05 19:55:00|2528.93|2526.53|2532.15|2529.75|2532.15|2529.75|2525.46|2523.06|0
1649188800000|2022-04-05 20:00:00|2532.65|2530.25|2533.64|2531.24|2533.89|2531.49|2532.4|2530|0
1649189100000|2022-04-05 20:05:00|2533.88|2531.48|2533.88|2531.48|2534.63|2532.23|2533.39|2530.99|0
1649189400000|2022-04-05 20:10:00|2533.64|2531.24|2532.4|2530|2534.13|2531.73|2532.4|2530|0
1649189700000|2022-04-05 20:15:00|2532.6|2529.8|2534.58|2531.78|2534.58|2531.78|2532.6|2529.8|0
1649190000000|2022-04-05 20:20:00|2533.84|2531.04|2533.09|2530.29|2534.08|2531.28|2533.09|2530.29|0
1649190300000|2022-04-05 20:25:00|2533.34|2530.54|2533.09|2530.29|2533.34|2530.54|2532.84|2530.04|0
1649190600000|2022-04-05 20:30:00|2533.34|2530.54|2534.08|2531.28|2534.33|2531.53|2533.34|2530.54|0
1649190900000|2022-04-05 20:35:00|2534.33|2531.53|2534.33|2531.53|2534.33|2531.53|2533.95|2531.15|0
1649191200000|2022-04-05 20:40:00|2534.58|2531.78|2534.33|2531.53|2534.7|2531.9|2534.33|2531.53|0
1649191500000|2022-04-05 20:45:00|2534.58|2531.78|2535.32|2532.52|2535.57|2532.77|2534.58|2531.78|0
1649191800000|2022-04-05 20:50:00|2535.57|2532.77|2536.31|2533.51|2536.31|2533.51|2535.07|2532.27|0
1649192100000|2022-04-05 20:55:00|2536.06|2533.26|2536.72|2533.92|2536.93|2534.13|2536.06|2533.26|0
1649192400000|2022-04-05 21:00:00|2536.79|2533.99|2536.89|2534.09|2537.26|2534.46|2536.76|2533.96|0
1649192700000|2022-04-05 21:05:00|2536.72|2533.92|2536.61|2533.81|2536.76|2533.96|2536.57|2533.77|0
1649193000000|2022-04-05 21:10:00|2536.57|2533.77|2536.93|2534.13|2537.08|2534.28|2536.57|2533.77|0
1649193300000|2022-04-05 21:15:00|2536.97|2534.17|2537.15|2534.35|2537.26|2534.46|2536.76|2533.96|0
1649193600000|2022-04-05 21:20:00|2537.11|2534.31|2537.33|2534.53|2537.44|2534.64|2536.78|2533.98|0
1649193900000|2022-04-05 21:25:00|2537.4|2534.6|2537.62|2534.82|2537.8|2535|2536.97|2534.17|0
1649194200000|2022-04-05 21:30:00|2537.66|2534.86|2537.19|2534.39|2537.7|2534.9|2536.78|2533.98|0
1649194500000|2022-04-05 21:35:00|2538.13|2535.33|2537.8|2535|2538.13|2535.33|2537.76|2534.96|0
1649194800000|2022-04-05 21:40:00|2537.83|2535.03|2537.76|2534.96|2537.87|2535.07|2537.76|2534.96|0
1649195100000|2022-04-05 21:45:00|2537.72|2534.92|2537.44|2534.64|2537.72|2534.92|2537.4|2534.6|0
1649195400000|2022-04-05 21:50:00|2537.37|2534.57|2537.33|2534.53|2537.37|2534.57|2537.33|2534.53|0
1649195700000|2022-04-05 21:55:00|2537.37|2534.57|2537.31|2534.51|2537.52|2534.72|2537.31|2534.51|0
1649196000000|2022-04-05 22:00:00|2536.42|2533.62|2535.31|2532.51|2536.92|2534.12|2535.31|2532.51|0
1649196300000|2022-04-05 22:05:00|2535.56|2532.76|2534.57|2531.77|2535.56|2532.76|2534.32|2531.52|0
1649196600000|2022-04-05 22:10:00|2534.82|2532.02|2533.83|2531.03|2534.82|2532.02|2533.83|2531.03|0
1649196900000|2022-04-05 22:15:00|2534.07|2531.27|2534.07|2531.27|2534.19|2531.39|2533.58|2530.78|0
1649197200000|2022-04-05 22:20:00|2533.83|2531.03|2532.59|2529.79|2533.83|2531.03|2532.59|2529.79|0
1649197500000|2022-04-05 22:25:00|2532.34|2529.54|2532.34|2529.54|2532.59|2529.79|2531.84|2529.04|0
1649197800000|2022-04-05 22:30:00|2532.83|2530.03|2534.07|2531.27|2534.32|2531.52|2532.83|2530.03|0
1649198100000|2022-04-05 22:35:00|2534.32|2531.52|2533.58|2530.78|2534.57|2531.77|2533.2|2530.4|0
1649198400000|2022-04-05 22:40:00|2533.82|2531.02|2534.57|2531.77|2535.06|2532.26|2533.82|2531.02|0
1649198700000|2022-04-05 22:45:00|2534.81|2532.01|2534.81|2532.01|2535.06|2532.26|2534.57|2531.77|0
1649199000000|2022-04-05 22:50:00|2535.06|2532.26|2535.31|2532.51|2535.56|2532.76|2534.81|2532.01|0
1649199300000|2022-04-05 22:55:00|2535.06|2532.26|2535.06|2532.26|2535.31|2532.51|2535.06|2532.26|0
1649199600000|2022-04-05 23:00:00|2535.31|2532.51|2535.06|2532.26|2535.43|2532.63|2534.81|2532.01|0
1649199900000|2022-04-05 23:05:00|2534.81|2532.01|2533.82|2531.02|2534.81|2532.01|2533.82|2531.02|0
1649200200000|2022-04-05 23:10:00|2534.07|2531.27|2533.33|2530.53|2534.07|2531.27|2533.33|2530.53|0
1649200500000|2022-04-05 23:15:00|2533.08|2530.28|2533.82|2531.02|2533.82|2531.02|2533.08|2530.28|0
1649200800000|2022-04-05 23:20:00|2534.07|2531.27|2533.57|2530.77|2534.07|2531.27|2533.57|2530.77|0
1649201100000|2022-04-05 23:25:00|2533.32|2530.52|2533.08|2530.28|2533.57|2530.77|2532.83|2530.03|0
1649201400000|2022-04-05 23:30:00|2533.32|2530.52|2533.82|2531.02|2533.82|2531.02|2533.32|2530.52|0
1649201700000|2022-04-05 23:35:00|2534.07|2531.27|2533.82|2531.02|2534.07|2531.27|2533.57|2530.77|0
1649202000000|2022-04-05 23:40:00|2534.07|2531.27|2536.05|2533.25|2536.17|2533.37|2534.07|2531.27|0
1649202300000|2022-04-05 23:45:00|2535.8|2533|2534.56|2531.76|2536.05|2533.25|2534.56|2531.76|0
1649202600000|2022-04-05 23:50:00|2534.81|2532.01|2534.81|2532.01|2535.3|2532.5|2534.56|2531.76|0
1649202900000|2022-04-05 23:55:00|2534.56|2531.76|2533.57|2530.77|2534.56|2531.76|2532.83|2530.03|0
1649203200000|2022-04-06 00:00:00|2533.32|2530.52|2531.59|2528.79|2533.32|2530.52|2531.09|2528.29|0
1649203500000|2022-04-06 00:05:00|2531.34|2528.54|2534.56|2531.76|2535.06|2532.26|2530.84|2528.04|0
1649203800000|2022-04-06 00:10:00|2534.81|2532.01|2535.3|2532.5|2536.05|2533.25|2534.81|2532.01|0
1649204100000|2022-04-06 00:15:00|2535.17|2532.37|2534.31|2531.51|2535.92|2533.12|2533.82|2531.02|0
1649204400000|2022-04-06 00:20:00|2534.56|2531.76|2533.57|2530.77|2534.56|2531.76|2533.32|2530.52|0
1649204700000|2022-04-06 00:25:00|2533.32|2530.52|2531.34|2528.54|2534.06|2531.26|2531.09|2528.29|0
1649205000000|2022-04-06 00:30:00|2531.09|2528.29|2529.35|2526.55|2531.09|2528.29|2529.35|2526.55|0
1649205300000|2022-04-06 00:35:00|2529.11|2526.31|2529.85|2527.05|2529.85|2527.05|2528.11|2525.31|0
1649205600000|2022-04-06 00:40:00|2530.1|2527.3|2528.23|2525.43|2530.34|2527.54|2527.87|2525.07|0
1649205900000|2022-04-06 00:45:00|2528.11|2525.31|2526.63|2523.83|2528.11|2525.31|2525.64|2522.84|0
1649206200000|2022-04-06 00:50:00|2526.5|2523.7|2525.63|2522.83|2526.63|2523.83|2525.63|2522.83|0
1649206500000|2022-04-06 00:55:00|2525.88|2523.08|2523.16|2520.36|2526.13|2523.33|2523.16|2520.36|0
1649206800000|2022-04-06 01:00:00|2523.03|2520.23|2523.4|2520.6|2523.4|2520.6|2521.42|2518.62|0
1649207100000|2022-04-06 01:05:00|2523.52|2520.72|2525.14|2522.34|2525.39|2522.59|2522.91|2520.11|0
1649207400000|2022-04-06 01:10:00|2525.39|2522.59|2525.14|2522.34|2525.39|2522.59|2524.15|2521.35|0
1649207700000|2022-04-06 01:15:00|2525.39|2522.59|2528.85|2526.05|2529.1|2526.3|2525.14|2522.34|0
1649208000000|2022-04-06 01:20:00|2529.1|2526.3|2528.61|2525.81|2529.1|2526.3|2527.86|2525.06|0
1649208300000|2022-04-06 01:25:00|2528.85|2526.05|2528.36|2525.56|2529.6|2526.8|2528.36|2525.56|0
1649208600000|2022-04-06 01:30:00|2528.11|2525.31|2527.37|2524.57|2528.36|2525.56|2526.37|2523.57|0
1649208900000|2022-04-06 01:35:00|2527.61|2524.81|2526.13|2523.33|2528.11|2525.31|2525.75|2522.95|0
1649209200000|2022-04-06 01:40:00|2525.88|2523.08|2526.62|2523.82|2526.62|2523.82|2524.89|2522.09|0
1649209500000|2022-04-06 01:45:00|2526.49|2523.69|2525.38|2522.58|2526.49|2523.69|2523.15|2520.35|0
1649209800000|2022-04-06 01:50:00|2524.89|2522.09|2523.65|2520.85|2526.13|2523.33|2523.65|2520.85|0
1649210100000|2022-04-06 01:55:00|2523.89|2521.09|2522.9|2520.1|2524.14|2521.34|2521.91|2519.11|0
1649210400000|2022-04-06 02:00:00|2522.41|2519.61|2522.9|2520.1|2523.89|2521.09|2522.41|2519.61|0
1649210700000|2022-04-06 02:05:00|2523.15|2520.35|2524.88|2522.08|2525.13|2522.33|2522.9|2520.1|0
1649211000000|2022-04-06 02:10:00|2525.13|2522.33|2523.89|2521.09|2525.25|2522.45|2523.65|2520.85|0
1649211300000|2022-04-06 02:15:00|2523.76|2520.96|2523.15|2520.35|2524.01|2521.21|2522.9|2520.1|0
1649211600000|2022-04-06 02:20:00|2522.9|2520.1|2524.39|2521.59|2524.64|2521.84|2522.9|2520.1|0
1649211900000|2022-04-06 02:25:00|2524.64|2521.84|2525.13|2522.33|2525.63|2522.83|2524.39|2521.59|0
1649212200000|2022-04-06 02:30:00|2524.88|2522.08|2526.12|2523.32|2526.62|2523.82|2524.14|2521.34|0
1649212500000|2022-04-06 02:35:00|2526.37|2523.57|2527.11|2524.31|2527.11|2524.31|2525.99|2523.19|0
1649212800000|2022-04-06 02:40:00|2526.86|2524.06|2526.37|2523.57|2527.11|2524.31|2525.87|2523.07|0
1649213100000|2022-04-06 02:45:00|2526.62|2523.82|2525.87|2523.07|2526.62|2523.82|2525.62|2522.82|0
1649213400000|2022-04-06 02:50:00|2525.99|2523.19|2526.62|2523.82|2526.62|2523.82|2525.62|2522.82|0
1649213700000|2022-04-06 02:55:00|2526.86|2524.06|2526.62|2523.82|2526.86|2524.06|2526.12|2523.32|0
1649214000000|2022-04-06 03:00:00|2526.37|2523.57|2526.86|2524.06|2527.85|2525.05|2526.37|2523.57|0
1649214300000|2022-04-06 03:05:00|2527.11|2524.31|2527.61|2524.81|2527.61|2524.81|2526.61|2523.81|0
1649214600000|2022-04-06 03:10:00|2527.85|2525.05|2527.11|2524.31|2528.35|2525.55|2526.61|2523.81|0
1649214900000|2022-04-06 03:15:00|2526.86|2524.06|2527.11|2524.31|2527.36|2524.56|2526.61|2523.81|0
1649215200000|2022-04-06 03:20:00|2526.98|2524.18|2525.87|2523.07|2526.98|2524.18|2525.87|2523.07|0
1649215500000|2022-04-06 03:25:00|2525.62|2522.82|2526.36|2523.56|2526.61|2523.81|2525.62|2522.82|0
1649215800000|2022-04-06 03:30:00|2526.12|2523.32|2526.12|2523.32|2526.61|2523.81|2525.62|2522.82|0
1649216100000|2022-04-06 03:35:00|2526.36|2523.56|2525.37|2522.57|2526.36|2523.56|2524.63|2521.83|0
1649216400000|2022-04-06 03:40:00|2525.12|2522.32|2524|2521.2|2525.37|2522.57|2523.89|2521.09|0
1649216700000|2022-04-06 03:45:00|2523.89|2521.09|2523.64|2520.84|2523.89|2521.09|2523.14|2520.34|0
1649217000000|2022-04-06 03:50:00|2523.89|2521.09|2524.88|2522.08|2525.12|2522.32|2523.64|2520.84|0
1649217300000|2022-04-06 03:55:00|2524.75|2521.95|2525.12|2522.32|2525.12|2522.32|2523.88|2521.08|0
1649217600000|2022-04-06 04:00:00|2525.37|2522.57|2525.87|2523.07|2526.11|2523.31|2525.37|2522.57|0
1649217900000|2022-04-06 04:05:00|2525.99|2523.19|2526.61|2523.81|2527.1|2524.3|2525.87|2523.07|0
1649218200000|2022-04-06 04:10:00|2526.86|2524.06|2527.1|2524.3|2527.6|2524.8|2526.86|2524.06|0
1649218500000|2022-04-06 04:15:00|2527.35|2524.55|2528.84|2526.04|2529.33|2526.53|2527.35|2524.55|0
1649218800000|2022-04-06 04:20:00|2529.09|2526.29|2528.59|2525.79|2529.09|2526.29|2528.59|2525.79|0
1649219100000|2022-04-06 04:25:00|2528.84|2526.04|2527.85|2525.05|2529.09|2526.29|2527.85|2525.05|0
1649219400000|2022-04-06 04:30:00|2527.72|2524.92|2527.1|2524.3|2528.09|2525.29|2526.85|2524.05|0
1649219700000|2022-04-06 04:35:00|2526.85|2524.05|2526.11|2523.31|2526.85|2524.05|2526.11|2523.31|0
1649220000000|2022-04-06 04:40:00|2526.36|2523.56|2527.1|2524.3|2527.35|2524.55|2526.36|2523.56|0
1649220300000|2022-04-06 04:45:00|2526.85|2524.05|2527.84|2525.04|2528.34|2525.54|2526.85|2524.05|0
1649220600000|2022-04-06 04:50:00|2527.96|2525.16|2527.1|2524.3|2528.09|2525.29|2526.97|2524.17|0
1649220900000|2022-04-06 04:55:00|2527.35|2524.55|2527.1|2524.3|2527.84|2525.04|2526.97|2524.17|0
1649221200000|2022-04-06 05:00:00|2527.35|2524.55|2528.83|2526.03|2528.83|2526.03|2527.1|2524.3|0
1649221500000|2022-04-06 05:05:00|2528.59|2525.79|2531.06|2528.26|2531.56|2528.76|2527.84|2525.04|0
1649221800000|2022-04-06 05:10:00|2531.31|2528.51|2530.07|2527.27|2531.31|2528.51|2529.83|2527.03|0
1649222100000|2022-04-06 05:15:00|2530.32|2527.52|2532.3|2529.5|2532.8|2530|2530.32|2527.52|0
1649222400000|2022-04-06 05:20:00|2532.06|2529.26|2532.8|2530|2533.05|2530.25|2531.81|2529.01|0
1649222700000|2022-04-06 05:25:00|2533.05|2530.25|2534.04|2531.24|2534.04|2531.24|2532.3|2529.5|0
1649223000000|2022-04-06 05:30:00|2533.79|2530.99|2533.79|2530.99|2534.28|2531.48|2533.29|2530.49|0
1649223300000|2022-04-06 05:35:00|2534.04|2531.24|2533.79|2530.99|2534.78|2531.98|2533.79|2530.99|0
1649223600000|2022-04-06 05:40:00|2533.54|2530.74|2532.8|2530|2534.28|2531.48|2532.55|2529.75|0
1649223900000|2022-04-06 05:45:00|2532.55|2529.75|2531.82|2529.02|2533.29|2530.49|2531.57|2528.77|0
1649224200000|2022-04-06 05:50:00|2532.07|2529.27|2531.57|2528.77|2532.32|2529.52|2531.08|2528.28|0
1649224500000|2022-04-06 05:55:00|2531.32|2528.52|2530.08|2527.28|2531.32|2528.52|2529.59|2526.79|0
1649224800000|2022-04-06 06:00:00|2529.59|2526.79|2531.32|2528.52|2531.82|2529.02|2529.59|2526.79|0
1649225100000|2022-04-06 06:05:00|2530.83|2528.03|2531.08|2528.28|2531.32|2528.52|2529.59|2526.79|0
1649225400000|2022-04-06 06:10:00|2531.32|2528.52|2532.07|2529.27|2532.81|2530.01|2531.08|2528.28|0
1649225700000|2022-04-06 06:15:00|2531.82|2529.02|2531.94|2529.14|2533.18|2530.38|2530.83|2528.03|0
1649226000000|2022-04-06 06:20:00|2531.82|2529.02|2531.32|2528.52|2532.56|2529.76|2530.58|2527.78|0
1649226300000|2022-04-06 06:25:00|2531.57|2528.77|2532.81|2530.01|2534.05|2531.25|2531.57|2528.77|0
1649226600000|2022-04-06 06:30:00|2533.06|2530.26|2534.79|2531.99|2534.79|2531.99|2532.56|2529.76|0
1649226900000|2022-04-06 06:35:00|2534.54|2531.74|2537.27|2534.47|2537.64|2534.84|2534.41|2531.61|0
1649227200000|2022-04-06 06:40:00|2537.52|2534.72|2537.77|2534.97|2538.26|2535.46|2537.27|2534.47|0
1649227500000|2022-04-06 06:45:00|2538.01|2535.21|2536.77|2533.97|2538.26|2535.46|2536.77|2533.97|0
1649227800000|2022-04-06 06:50:00|2537.02|2534.22|2534.05|2531.25|2537.02|2534.22|2533.8|2531|0
1649228100000|2022-04-06 06:55:00|2533.8|2531|2535.04|2532.24|2535.78|2532.98|2533.8|2531|0
1649228400000|2022-04-06 07:00:00|2536.03|2533.23|2532.31|2529.51|2536.52|2533.72|2532.31|2529.51|0
1649228700000|2022-04-06 07:05:00|2532.36|2529.96|2534.71|2532.31|2534.84|2532.44|2531.12|2528.72|0
1649229000000|2022-04-06 07:10:00|2534.84|2532.44|2535.33|2532.93|2537.56|2535.16|2532.61|2530.21|0
1649229300000|2022-04-06 07:15:00|2535.08|2532.68|2534.59|2532.19|2536.08|2533.68|2533.47|2531.07|0
1649229600000|2022-04-06 07:20:00|2534.34|2531.94|2532.23|2529.83|2534.59|2532.19|2532.11|2529.71|0
1649229900000|2022-04-06 07:25:00|2532.11|2529.71|2532.11|2529.71|2533.84|2531.44|2531.61|2529.21|0
1649230200000|2022-04-06 07:30:00|2532.36|2529.96|2521.7|2519.3|2532.85|2530.45|2521.45|2519.05|0
1649230500000|2022-04-06 07:35:00|2522.44|2520.04|2517.73|2515.33|2522.44|2520.04|2517.23|2514.83|0
1649230800000|2022-04-06 07:40:00|2517.98|2515.58|2517.48|2515.08|2520.46|2518.06|2516.24|2513.84|0
1649231100000|2022-04-06 07:45:00|2516.49|2514.09|2515.25|2512.85|2516.49|2514.09|2514.26|2511.86|0
1649231400000|2022-04-06 07:50:00|2515.12|2512.72|2513.83|2511.43|2516.06|2513.66|2512.83|2510.43|0
1649231700000|2022-04-06 07:55:00|2514.07|2511.67|2511.84|2509.44|2514.32|2511.92|2510.85|2508.45|0
1649232000000|2022-04-06 08:00:00|2511.59|2509.19|2514.07|2511.67|2514.57|2512.17|2510.36|2507.96|0
1649232300000|2022-04-06 08:05:00|2514.19|2511.79|2515.31|2512.91|2516.3|2513.9|2513.58|2511.18|0
1649232600000|2022-04-06 08:10:00|2515.06|2512.66|2514.07|2511.67|2515.56|2513.16|2512.83|2510.43|0
1649232900000|2022-04-06 08:15:00|2513.58|2511.18|2511.1|2508.7|2515.81|2513.41|2509.86|2507.46|0
1649233200000|2022-04-06 08:20:00|2510.85|2508.45|2509.11|2506.71|2511.1|2508.7|2507.88|2505.48|0
1649233500000|2022-04-06 08:25:00|2508.62|2506.22|2511.1|2508.7|2512.58|2510.18|2508.62|2506.22|0
1649233800000|2022-04-06 08:30:00|2511.46|2509.06|2509.36|2506.96|2511.84|2509.44|2508.24|2505.84|0
1649234100000|2022-04-06 08:35:00|2509.61|2507.21|2509.97|2507.57|2511.34|2508.94|2507.63|2505.23|0
1649234400000|2022-04-06 08:40:00|2510.1|2507.7|2507.87|2505.47|2510.35|2507.95|2507.87|2505.47|0
1649234700000|2022-04-06 08:45:00|2508.12|2505.72|2512.2|2509.8|2513.32|2510.92|2507.74|2505.34|0
1649235000000|2022-04-06 08:50:00|2512.33|2509.93|2514.56|2512.16|2515.06|2512.66|2512.2|2509.8|0
1649235300000|2022-04-06 08:55:00|2514.43|2512.03|2514.56|2512.16|2515.06|2512.66|2513.32|2510.92|0
1649235600000|2022-04-06 09:00:00|2514.81|2512.41|2514.07|2511.67|2516.54|2514.14|2513.82|2511.42|0
1649235900000|2022-04-06 09:05:00|2514.31|2511.91|2512.58|2510.18|2514.31|2511.91|2512.08|2509.68|0
1649236200000|2022-04-06 09:10:00|2512.45|2510.05|2510.1|2507.7|2513.57|2511.17|2509.85|2507.45|0
1649236500000|2022-04-06 09:15:00|2509.85|2507.45|2510.1|2507.7|2511.59|2509.19|2507.74|2505.34|0
1649236800000|2022-04-06 09:20:00|2510.6|2508.2|2510.1|2507.7|2510.6|2508.2|2508.61|2506.21|0
1649237100000|2022-04-06 09:25:00|2510.35|2507.95|2508.12|2505.72|2510.84|2508.44|2508.12|2505.72|0
1649237400000|2022-04-06 09:30:00|2508.37|2505.97|2508.36|2505.96|2509.85|2507.45|2508.12|2505.72|0
1649237700000|2022-04-06 09:35:00|2508.61|2506.21|2506.38|2503.98|2508.61|2506.21|2505.89|2503.49|0
1649238000000|2022-04-06 09:40:00|2506.63|2504.23|2505.14|2502.74|2507.37|2504.97|2502.91|2500.51|0
1649238300000|2022-04-06 09:45:00|2504.15|2501.75|2501.92|2499.52|2504.9|2502.5|2501.92|2499.52|0
1649238600000|2022-04-06 09:50:00|2501.18|2498.78|2501.43|2499.03|2502.17|2499.77|2499.45|2497.05|0
1649238900000|2022-04-06 09:55:00|2501.55|2499.15|2506.88|2504.48|2507.37|2504.97|2501.55|2499.15|0
1649239200000|2022-04-06 10:00:00|2506.75|2504.35|2506.63|2504.23|2507.37|2504.97|2505.39|2502.99|0
1649239500000|2022-04-06 10:05:00|2506.88|2504.48|2506.13|2503.73|2507.12|2504.72|2506.13|2503.73|0
1649239800000|2022-04-06 10:10:00|2506|2503.6|2502.42|2500.02|2506.63|2504.23|2502.42|2500.02|0
1649240100000|2022-04-06 10:15:00|2501.92|2499.52|2500.43|2498.03|2503.16|2500.76|2498.82|2496.42|0
1649240400000|2022-04-06 10:20:00|2500.68|2498.28|2501.93|2499.53|2502.17|2499.77|2498.48|2496.08|0
1649240700000|2022-04-06 10:25:00|2501.68|2499.28|2502.92|2500.52|2503.16|2500.76|2500.93|2498.53|0
1649241000000|2022-04-06 10:30:00|2502.67|2500.27|2500.69|2498.29|2502.67|2500.27|2499.45|2497.05|0
1649241300000|2022-04-06 10:35:00|2500.93|2498.53|2499.45|2497.05|2501.18|2498.78|2498.7|2496.3|0
1649241600000|2022-04-06 10:40:00|2499.2|2496.8|2499.94|2497.54|2500.69|2498.29|2498.21|2495.81|0
1649241900000|2022-04-06 10:45:00|2499.69|2497.29|2498.7|2496.3|2500.19|2497.79|2498.7|2496.3|0
1649242200000|2022-04-06 10:50:00|2498.57|2496.17|2498.21|2495.81|2498.95|2496.55|2496.72|2494.32|0
1649242500000|2022-04-06 10:55:00|2497.96|2495.56|2497.96|2495.56|2498.95|2496.55|2496.97|2494.57|0
1649242800000|2022-04-06 11:00:00|2498.21|2495.81|2499.2|2496.8|2499.69|2497.29|2498.21|2495.81|0
1649243100000|2022-04-06 11:05:00|2498.45|2496.05|2495.73|2493.33|2498.95|2496.55|2495.73|2493.33|0
1649243400000|2022-04-06 11:10:00|2495.98|2493.58|2493.14|2490.74|2496.47|2494.07|2492.15|2489.75|0
1649243700000|2022-04-06 11:15:00|2492.89|2490.49|2494.63|2492.23|2495.37|2492.97|2491.9|2489.5|0
1649244000000|2022-04-06 11:20:00|2494.38|2491.98|2491.41|2489.01|2494.87|2492.47|2491.41|2489.01|0
1649244300000|2022-04-06 11:25:00|2491.16|2488.76|2491.41|2489.01|2492.15|2489.75|2490.91|2488.51|0
1649244600000|2022-04-06 11:30:00|2491.16|2488.76|2492.4|2490|2492.4|2490|2489.18|2486.78|0
1649244900000|2022-04-06 11:35:00|2492.15|2489.75|2491.9|2489.5|2493.39|2490.99|2491.16|2488.76|0
1649245200000|2022-04-06 11:40:00|2492.15|2489.75|2489.67|2487.27|2492.15|2489.75|2489.18|2486.78|0
1649245500000|2022-04-06 11:45:00|2489.54|2487.14|2490.41|2488.01|2492.15|2489.75|2489.18|2486.78|0
1649245800000|2022-04-06 11:50:00|2489.42|2487.02|2488.43|2486.03|2489.42|2487.02|2487.44|2485.04|0
1649246100000|2022-04-06 11:55:00|2488.55|2486.15|2486.95|2484.55|2488.68|2486.28|2485.46|2483.06|0
1649246400000|2022-04-06 12:00:00|2487.19|2484.79|2485.46|2483.06|2488.18|2485.78|2485.21|2482.81|0
1649246700000|2022-04-06 12:05:00|2486.2|2483.8|2487.44|2485.04|2487.69|2485.29|2484.22|2481.82|0
1649247000000|2022-04-06 12:10:00|2487.31|2484.91|2488.43|2486.03|2489.42|2487.02|2485.46|2483.06|0
1649247300000|2022-04-06 12:15:00|2488.18|2485.78|2487.94|2485.54|2488.93|2486.53|2486.7|2484.3|0
1649247600000|2022-04-06 12:20:00|2488.18|2485.78|2488.8|2486.4|2489.17|2486.77|2487.69|2485.29|0
1649247900000|2022-04-06 12:25:00|2488.93|2486.53|2491.4|2489|2491.4|2489|2488.18|2485.78|0
1649248200000|2022-04-06 12:30:00|2491.65|2489.25|2488.94|2486.54|2491.65|2489.25|2488.2|2485.8|0
1649248500000|2022-04-06 12:35:00|2488.69|2486.29|2489.19|2486.79|2489.68|2487.28|2488.2|2485.8|0
1649248800000|2022-04-06 12:40:00|2488.94|2486.54|2487.95|2485.55|2488.94|2486.54|2487.45|2485.05|0
1649249100000|2022-04-06 12:45:00|2488.2|2485.8|2486.46|2484.06|2488.2|2485.8|2485.97|2483.57|0
1649249400000|2022-04-06 12:50:00|2486.21|2483.81|2487.45|2485.05|2489.93|2487.53|2485.97|2483.57|0
1649249700000|2022-04-06 12:55:00|2488.19|2485.79|2490.67|2488.27|2491.66|2489.26|2488.19|2485.79|0
1649250000000|2022-04-06 13:00:00|2489.93|2487.53|2492.9|2490.5|2493.15|2490.75|2489.43|2487.03|0
1649250300000|2022-04-06 13:05:00|2492.65|2490.25|2492.52|2490.12|2493.51|2491.11|2492.15|2489.75|0
1649250600000|2022-04-06 13:10:00|2492.77|2490.37|2491.53|2489.13|2493.02|2490.62|2490.29|2487.89|0
1649250900000|2022-04-06 13:15:00|2491.78|2489.38|2492.27|2489.87|2493.02|2490.62|2490.79|2488.39|0
1649251200000|2022-04-06 13:20:00|2492.02|2489.62|2490.79|2488.39|2492.77|2490.37|2489.8|2487.4|0
1649251500000|2022-04-06 13:25:00|2490.54|2488.14|2489.3|2486.9|2490.79|2488.39|2489.05|2486.65|0
1649251800000|2022-04-06 13:30:00|2488.56|2486.16|2486.45|2484.05|2495.49|2493.09|2483.11|2480.71|0
1649252100000|2022-04-06 13:35:00|2486.82|2484.42|2485.53|2483.13|2486.82|2484.42|2481.62|2479.22|0
1649252400000|2022-04-06 13:40:00|2484.92|2482.52|2478.72|2475.84|2485.66|2483.26|2478.48|2475.84|0
1649252700000|2022-04-06 13:45:00|2479.46|2476.58|2478.19|2475.31|2480.42|2477.54|2476.49|2473.61|0
1649253000000|2022-04-06 13:50:00|2477.7|2474.82|2478.69|2475.81|2479.68|2476.8|2476.21|2473.33|0
1649253300000|2022-04-06 13:55:00|2477.45|2474.57|2476.86|2473.98|2480.91|2478.03|2476.21|2473.33|0
1649253600000|2022-04-06 14:00:00|2477.11|2474.23|2470.42|2467.54|2478.34|2475.46|2470.18|2467.3|0
1649253900000|2022-04-06 14:05:00|2470.05|2467.17|2468.52|2465.64|2471.99|2469.11|2468.27|2465.39|0
1649254200000|2022-04-06 14:10:00|2468.27|2465.39|2471.49|2468.61|2471.99|2469.11|2466.05|2463.17|0
1649254500000|2022-04-06 14:15:00|2470.75|2467.87|2476.94|2474.06|2478.42|2475.54|2470.75|2467.87|0
1649254800000|2022-04-06 14:20:00|2476.44|2473.56|2477.43|2474.55|2478.67|2475.79|2474.71|2471.83|0
1649255100000|2022-04-06 14:25:00|2476.69|2473.81|2470.75|2467.87|2477.68|2474.8|2470.75|2467.87|0
1649255400000|2022-04-06 14:30:00|2471.24|2468.36|2470.99|2468.11|2473.72|2470.84|2468.52|2465.64|0
1649255700000|2022-04-06 14:35:00|2471.74|2468.86|2475.94|2473.06|2475.94|2473.06|2471.24|2468.36|0
1649256000000|2022-04-06 14:40:00|2475.2|2472.32|2476.32|2473.44|2479.04|2476.16|2472.48|2469.6|0
1649256300000|2022-04-06 14:45:00|2476.07|2473.19|2478.31|2475.91|2478.56|2476.16|2474.84|2471.96|0
1649256600000|2022-04-06 14:50:00|2477.81|2475.41|2472.37|2469.97|2478.8|2476.4|2471.62|2469.22|0
1649256900000|2022-04-06 14:55:00|2472.61|2470.21|2470.39|2467.99|2474.84|2472.44|2470.39|2467.99|0
1649257200000|2022-04-06 15:00:00|2469.89|2467.49|2475.09|2472.69|2475.09|2472.69|2469.4|2467|0
1649257500000|2022-04-06 15:05:00|2474.84|2472.44|2469.4|2467|2475.58|2473.18|2468.41|2466.01|0
1649257800000|2022-04-06 15:10:00|2468.9|2466.5|2469.64|2467.24|2471.38|2468.98|2468.65|2466.25|0
1649258100000|2022-04-06 15:15:00|2470.38|2467.98|2468.4|2466|2471.62|2469.22|2467.17|2464.77|0
1649258400000|2022-04-06 15:20:00|2468.16|2465.76|2473.59|2471.19|2477.31|2474.91|2468.16|2465.76|0
1649258700000|2022-04-06 15:25:00|2473.34|2470.94|2474.58|2472.18|2475.33|2472.93|2471.12|2468.72|0
1649259000000|2022-04-06 15:30:00|2475.32|2472.92|2471.12|2468.72|2476.07|2473.67|2469.88|2467.48|0
1649259300000|2022-04-06 15:35:00|2471.61|2469.21|2471.23|2468.83|2473.59|2471.19|2470.62|2468.22|0
1649259600000|2022-04-06 15:40:00|2471.36|2468.96|2475.32|2472.92|2475.57|2473.17|2471.12|2468.72|0
1649259900000|2022-04-06 15:45:00|2476.07|2473.67|2480.27|2477.87|2482.26|2479.86|2474.33|2471.93|0
1649260200000|2022-04-06 15:50:00|2480.77|2478.37|2481.26|2478.86|2484.48|2482.08|2479.53|2477.13|0
1649260500000|2022-04-06 15:55:00|2481.02|2478.62|2479.53|2477.13|2482.37|2479.97|2478.29|2475.89|0
1649260800000|2022-04-06 16:00:00|2479.78|2477.38|2477.55|2475.15|2481.38|2478.98|2477.55|2475.15|0
1649261100000|2022-04-06 16:05:00|2478.29|2475.89|2477.8|2475.4|2481.02|2478.62|2477.55|2475.15|0
1649261400000|2022-04-06 16:10:00|2477.92|2475.52|2473.42|2471.02|2479.01|2476.61|2473.17|2470.77|0
1649261700000|2022-04-06 16:15:00|2472.68|2470.28|2470.57|2468.17|2472.68|2470.28|2469.95|2467.55|0
1649262000000|2022-04-06 16:20:00|2470.2|2467.8|2469.7|2467.3|2470.69|2468.29|2466.73|2464.33|0
1649262300000|2022-04-06 16:25:00|2469.95|2467.55|2469.46|2467.06|2471.19|2468.79|2468.47|2466.07|0
1649262600000|2022-04-06 16:30:00|2469.21|2466.81|2472.67|2470.27|2472.92|2470.52|2467.97|2465.57|0
1649262900000|2022-04-06 16:35:00|2471.93|2469.53|2470.94|2468.54|2472.43|2470.03|2470.2|2467.8|0
1649263200000|2022-04-06 16:40:00|2470.69|2468.29|2471.93|2469.53|2473.42|2471.02|2470.45|2468.05|0
1649263500000|2022-04-06 16:45:00|2471.44|2469.04|2471.68|2469.28|2473.17|2470.77|2468.22|2465.82|0
1649263800000|2022-04-06 16:50:00|2471.93|2469.53|2471.93|2469.53|2471.93|2469.53|2468.96|2466.56|0
1649264100000|2022-04-06 16:55:00|2472.18|2469.78|2473.42|2471.02|2473.91|2471.51|2471.43|2469.03|0
1649264400000|2022-04-06 17:00:00|2472.92|2470.52|2470.69|2468.29|2473.66|2471.26|2469.7|2467.3|0
1649264700000|2022-04-06 17:05:00|2470.94|2468.54|2471.53|2469.13|2473.75|2471.35|2470.04|2467.64|0
1649265000000|2022-04-06 17:10:00|2471.64|2469.24|2472.76|2470.36|2473.26|2470.86|2470.53|2468.13|0
1649265300000|2022-04-06 17:15:00|2472.52|2470.12|2474.25|2471.85|2475.73|2473.33|2471.52|2469.12|0
1649265600000|2022-04-06 17:20:00|2473.75|2471.35|2478.7|2476.3|2478.7|2476.3|2473.01|2470.61|0
1649265900000|2022-04-06 17:25:00|2478.46|2476.06|2478.12|2475.72|2479.45|2477.05|2476.48|2474.08|0
1649266200000|2022-04-06 17:30:00|2478.61|2476.21|2481.58|2479.18|2483.07|2480.67|2477.13|2474.73|0
1649266500000|2022-04-06 17:35:00|2481.83|2479.43|2483.56|2481.16|2483.56|2481.16|2478.86|2476.46|0
1649266800000|2022-04-06 17:40:00|2483.32|2480.92|2487.53|2485.13|2489.01|2486.61|2482.57|2480.17|0
1649267100000|2022-04-06 17:45:00|2487.28|2484.88|2488.26|2485.38|2488.51|2485.63|2482.33|2479.93|0
1649267400000|2022-04-06 17:50:00|2488.13|2485.25|2486.5|2483.62|2489.22|2486.34|2485.96|2483.08|0
1649267700000|2022-04-06 17:55:00|2486.25|2483.37|2481.42|2478.54|2486.99|2484.11|2481.42|2478.54|0
1649268000000|2022-04-06 18:00:00|2481.17|2478.29|2494.77|2491.89|2504.83|2501.95|2476.71|2473.83|0
1649268300000|2022-04-06 18:05:00|2492.05|2489.17|2472.1|2469.22|2492.54|2489.66|2470.5|2467.62|0
1649268600000|2022-04-06 18:10:00|2471.24|2468.36|2464.36|2461.48|2473.28|2470.4|2463.87|2460.99|0
1649268900000|2022-04-06 18:15:00|2464.12|2461.24|2459.93|2457.05|2464.12|2461.24|2455.97|2453.09|0
1649269200000|2022-04-06 18:20:00|2459.44|2456.56|2463.9|2461.02|2467.11|2464.23|2458.82|2455.94|0
1649269500000|2022-04-06 18:25:00|2464.14|2461.26|2464.64|2461.76|2471.82|2468.94|2462.41|2459.53|0
1649269800000|2022-04-06 18:30:00|2466.37|2463.49|2487.55|2485.15|2490.15|2487.75|2465.38|2462.5|0
1649270100000|2022-04-06 18:35:00|2487.68|2485.28|2480.98|2478.1|2492.13|2489.25|2477.52|2474.64|0
1649270400000|2022-04-06 18:40:00|2480.24|2477.36|2485.44|2482.56|2486.8|2483.92|2477.27|2474.39|0
1649270700000|2022-04-06 18:45:00|2483.96|2481.08|2480.74|2478.34|2490.4|2487.52|2479.51|2477.11|0
1649271000000|2022-04-06 18:50:00|2483.47|2481.07|2491.49|2489.09|2492.73|2490.33|2482.48|2480.08|0
1649271300000|2022-04-06 18:55:00|2492.24|2489.84|2499.92|2497.52|2500.17|2497.77|2491.25|2488.85|0
1649271600000|2022-04-06 19:00:00|2500.41|2498.01|2506.68|2504.28|2509.33|2506.93|2500.41|2498.01|0
1649271900000|2022-04-06 19:05:00|2506.06|2503.66|2496.28|2493.88|2506.06|2503.66|2493.55|2491.15|0
1649272200000|2022-04-06 19:10:00|2498.01|2495.61|2499.5|2497.1|2502.59|2500.19|2494.79|2492.39|0
1649272500000|2022-04-06 19:15:00|2499.62|2497.22|2492.56|2490.16|2503.71|2501.31|2492.31|2489.91|0
1649272800000|2022-04-06 19:20:00|2491.82|2489.42|2483.5|2481.1|2493.06|2490.66|2482.88|2480.48|0
1649273100000|2022-04-06 19:25:00|2483.87|2481.47|2477.18|2474.78|2484.86|2482.46|2476.44|2474.04|0
1649273400000|2022-04-06 19:30:00|2476.69|2474.29|2474.71|2472.31|2481.89|2479.49|2473.72|2471.32|0
1649273700000|2022-04-06 19:35:00|2475.94|2473.54|2487.59|2485.19|2487.83|2485.43|2474.21|2471.81|0
1649274000000|2022-04-06 19:40:00|2486.6|2484.2|2488.08|2485.68|2489.82|2487.42|2482.63|2480.23|0
1649274300000|2022-04-06 19:45:00|2486.1|2483.7|2496.16|2493.76|2499.13|2496.73|2486.1|2483.7|0
1649274600000|2022-04-06 19:50:00|2498.63|2496.23|2486.74|2484.34|2499.62|2497.22|2486.49|2484.09|0
1649274900000|2022-04-06 19:55:00|2486.49|2484.09|2486.94|2484.54|2493.93|2491.53|2484.26|2481.86|0
1649275200000|2022-04-06 20:00:00|2484.71|2482.31|2485.21|2482.81|2485.21|2482.81|2481.74|2479.34|0
1649275500000|2022-04-06 20:05:00|2485.33|2482.93|2486.94|2484.54|2487.44|2485.04|2485.21|2482.81|0
1649275800000|2022-04-06 20:10:00|2486.81|2484.41|2484.46|2482.06|2487.68|2485.28|2484.46|2482.06|0
1649276100000|2022-04-06 20:15:00|2484.91|2482.11|2485.16|2482.36|2485.28|2482.48|2481.69|2478.89|0
1649276400000|2022-04-06 20:20:00|2484.91|2482.11|2484.17|2481.37|2485.41|2482.61|2483.67|2480.87|0
1649276700000|2022-04-06 20:25:00|2484.29|2481.49|2484.91|2482.11|2485.41|2482.61|2484.17|2481.37|0
1649277000000|2022-04-06 20:30:00|2485.16|2482.36|2484.66|2481.86|2485.41|2482.61|2484.66|2481.86|0
1649277300000|2022-04-06 20:35:00|2485.03|2482.23|2483.18|2480.38|2485.16|2482.36|2482.18|2479.38|0
1649277600000|2022-04-06 20:40:00|2483.29|2480.49|2482.68|2479.88|2483.67|2480.87|2482.68|2479.88|0
1649277900000|2022-04-06 20:45:00|2483.17|2480.37|2483.79|2480.99|2483.92|2481.12|2482.68|2479.88|0
1649278200000|2022-04-06 20:50:00|2483.67|2480.87|2481.94|2479.14|2483.67|2480.87|2481.94|2479.14|0
1649278500000|2022-04-06 20:55:00|2482.18|2479.38|2481.56|2478.76|2482.43|2479.63|2481.56|2478.76|0
1649278800000|2022-04-06 21:00:00|2481.53|2478.73|2482.07|2479.27|2482.28|2479.48|2481.53|2478.73|0
1649279100000|2022-04-06 21:05:00|2482.18|2479.38|2482.83|2480.03|2482.83|2480.03|2482.07|2479.27|0
1649279400000|2022-04-06 21:10:00|2482.79|2479.99|2482.79|2479.99|2482.96|2480.16|2482.5|2479.7|0
1649279700000|2022-04-06 21:15:00|2482.83|2480.03|2482.82|2480.02|2482.85|2480.05|2482.79|2479.99|0
1649280000000|2022-04-06 21:20:00|2482.85|2480.05|2482.89|2480.09|2482.89|2480.09|2482.75|2479.95|0
1649280300000|2022-04-06 21:25:00|2482.82|2480.02|2482.71|2479.91|2482.93|2480.13|2482.71|2479.91|0
1649280600000|2022-04-06 21:30:00|2482.68|2479.88|2482.07|2479.27|2482.68|2479.88|2481.74|2478.94|0
1649280900000|2022-04-06 21:35:00|2482.14|2479.34|2482.07|2479.27|2482.21|2479.41|2481.99|2479.19|0
1649281200000|2022-04-06 21:40:00|2482.18|2479.38|2482.28|2479.48|2482.28|2479.48|2482.18|2479.38|0
1649281500000|2022-04-06 21:45:00|2482.36|2479.56|2482.67|2479.87|2482.67|2479.87|2482.21|2479.41|0
1649281800000|2022-04-06 21:50:00|2482.36|2479.56|2482.39|2479.59|2482.5|2479.7|2482.32|2479.52|0
1649282100000|2022-04-06 21:55:00|2482.42|2479.62|2482.49|2479.69|2482.49|2479.69|2482.21|2479.41|0
1649282400000|2022-04-06 22:00:00|2481.8|2479|2484.9|2482.1|2484.9|2482.1|2481.8|2479|0
1649282700000|2022-04-06 22:05:00|2485.15|2482.35|2486.14|2483.34|2486.51|2483.71|2484.65|2481.85|0
1649283000000|2022-04-06 22:10:00|2486.39|2483.59|2486.39|2483.59|2486.64|2483.84|2485.89|2483.09|0
1649283300000|2022-04-06 22:15:00|2486.88|2484.08|2485.64|2482.84|2487.38|2484.58|2485.64|2482.84|0
1649283600000|2022-04-06 22:20:00|2485.89|2483.09|2485.64|2482.84|2486.14|2483.34|2485.4|2482.6|0
1649283900000|2022-04-06 22:25:00|2485.89|2483.09|2485.64|2482.84|2485.89|2483.09|2484.9|2482.1|0
1649284200000|2022-04-06 22:30:00|2486.14|2483.34|2487.62|2484.82|2487.63|2484.83|2486.14|2483.34|0
1649284500000|2022-04-06 22:35:00|2487.74|2484.94|2487.13|2484.33|2487.87|2485.07|2486.88|2484.08|0
1649284800000|2022-04-06 22:40:00|2487.25|2484.45|2487.38|2484.58|2487.62|2484.82|2485.39|2482.59|0
1649285100000|2022-04-06 22:45:00|2487.62|2484.82|2486.63|2483.83|2487.62|2484.82|2486.63|2483.83|0
1649285400000|2022-04-06 22:50:00|2486.38|2483.58|2485.39|2482.59|2486.63|2483.83|2484.65|2481.85|0
1649285700000|2022-04-06 22:55:00|2485.15|2482.35|2485.89|2483.09|2486.38|2483.58|2485.15|2482.35|0
1649286000000|2022-04-06 23:00:00|2486.14|2483.34|2484.4|2481.6|2486.63|2483.83|2484.4|2481.6|0
1649286300000|2022-04-06 23:05:00|2484.15|2481.35|2484.4|2481.6|2484.65|2481.85|2483.66|2480.86|0
1649286600000|2022-04-06 23:10:00|2483.91|2481.11|2484.15|2481.35|2484.77|2481.97|2483.66|2480.86|0
1649286900000|2022-04-06 23:15:00|2484.4|2481.6|2484.4|2481.6|2484.77|2481.97|2484.27|2481.47|0
1649287200000|2022-04-06 23:20:00|2484.27|2481.47|2484.9|2482.1|2485.39|2482.59|2484.27|2481.47|0
1649287500000|2022-04-06 23:25:00|2484.65|2481.85|2484.65|2481.85|2484.9|2482.1|2484.15|2481.35|0
1649287800000|2022-04-06 23:30:00|2484.52|2481.72|2481.67|2478.87|2484.89|2482.09|2480.93|2478.13|0
1649288100000|2022-04-06 23:35:00|2481.43|2478.63|2477.46|2474.66|2481.67|2478.87|2476.97|2474.17|0
1649288400000|2022-04-06 23:40:00|2477.58|2474.78|2477.58|2474.78|2478.2|2475.4|2476.72|2473.92|0
1649288700000|2022-04-06 23:45:00|2477.46|2474.66|2476.47|2473.67|2477.96|2475.16|2476.47|2473.67|0
1649289000000|2022-04-06 23:50:00|2476.22|2473.42|2474.61|2471.81|2476.72|2473.92|2473.5|2470.7|0
1649289300000|2022-04-06 23:55:00|2474.49|2471.69|2472.51|2469.71|2474.49|2471.69|2471.27|2468.47|0
1649289600000|2022-04-07 00:00:00|2471.76|2468.96|2473.74|2470.94|2474.49|2471.69|2469.53|2466.73|0
1649289900000|2022-04-07 00:05:00|2473.99|2471.19|2472.75|2469.95|2474.49|2471.69|2472.5|2469.7|0
1649290200000|2022-04-07 00:10:00|2472.26|2469.46|2472.26|2469.46|2474.49|2471.69|2471.76|2468.96|0
1649290500000|2022-04-07 00:15:00|2472.5|2469.7|2470.27|2467.47|2473.74|2470.94|2470.03|2467.23|0
1649290800000|2022-04-07 00:20:00|2470.03|2467.23|2470.77|2467.97|2472.01|2469.21|2470.03|2467.23|0
1649291100000|2022-04-07 00:25:00|2471.02|2468.22|2472.5|2469.7|2472.75|2469.95|2470.27|2467.47|0
1649291400000|2022-04-07 00:30:00|2472.75|2469.95|2471.26|2468.46|2472.75|2469.95|2470.52|2467.72|0
1649291700000|2022-04-07 00:35:00|2471.14|2468.34|2470.27|2467.47|2471.26|2468.46|2470.03|2467.23|0
1649292000000|2022-04-07 00:40:00|2470.52|2467.72|2473|2470.2|2473.49|2470.69|2470.52|2467.72|0
1649292300000|2022-04-07 00:45:00|2472.75|2469.95|2471.26|2468.46|2472.75|2469.95|2470.77|2467.97|0
1649292600000|2022-04-07 00:50:00|2471.88|2469.08|2471.76|2468.96|2472.5|2469.7|2471.01|2468.21|0
1649292900000|2022-04-07 00:55:00|2472.01|2469.21|2473|2470.2|2473|2470.2|2471.01|2468.21|0
1649293200000|2022-04-07 01:00:00|2473.24|2470.44|2471.76|2468.96|2473.24|2470.44|2471.01|2468.21|0
1649293500000|2022-04-07 01:05:00|2472|2469.2|2475.47|2472.67|2475.47|2472.67|2472|2469.2|0
1649293800000|2022-04-07 01:10:00|2475.72|2472.92|2474.98|2472.18|2476.22|2473.42|2473.99|2471.19|0
1649294100000|2022-04-07 01:15:00|2474.73|2471.93|2475.09|2472.29|2476.21|2473.41|2474.73|2471.93|0
1649294400000|2022-04-07 01:20:00|2475.22|2472.42|2473.98|2471.18|2475.72|2472.92|2473.74|2470.94|0
1649294700000|2022-04-07 01:25:00|2473.74|2470.94|2472.25|2469.45|2473.74|2470.94|2472|2469.2|0
1649295000000|2022-04-07 01:30:00|2472|2469.2|2473.85|2471.05|2474.1|2471.3|2471.26|2468.46|0
1649295300000|2022-04-07 01:35:00|2473.49|2470.69|2474.73|2471.93|2474.97|2472.17|2473.49|2470.69|0
1649295600000|2022-04-07 01:40:00|2474.97|2472.17|2478.44|2475.64|2478.69|2475.89|2474.97|2472.17|0
1649295900000|2022-04-07 01:45:00|2479.19|2476.39|2478.69|2475.89|2481.91|2479.11|2477.7|2474.9|0
1649296200000|2022-04-07 01:50:00|2478.94|2476.14|2478.19|2475.39|2479.18|2476.38|2477.45|2474.65|0
1649296500000|2022-04-07 01:55:00|2478.44|2475.64|2477.95|2475.15|2479.3|2476.5|2477.45|2474.65|0
1649296800000|2022-04-07 02:00:00|2477.7|2474.9|2476.46|2473.66|2478.44|2475.64|2476.21|2473.41|0
1649297100000|2022-04-07 02:05:00|2475.96|2473.16|2475.96|2473.16|2477.2|2474.4|2475.71|2472.91|0
1649297400000|2022-04-07 02:10:00|2476.21|2473.41|2476.71|2473.91|2477.2|2474.4|2475.71|2472.91|0
1649297700000|2022-04-07 02:15:00|2476.46|2473.66|2476.21|2473.41|2476.95|2474.15|2475.71|2472.91|0
1649298000000|2022-04-07 02:20:00|2475.96|2473.16|2476.21|2473.41|2476.46|2473.66|2475.71|2472.91|0
1649298300000|2022-04-07 02:25:00|2476.46|2473.66|2476.21|2473.41|2476.95|2474.15|2476.21|2473.41|0
1649298600000|2022-04-07 02:30:00|2476.46|2473.66|2476.95|2474.15|2478.44|2475.64|2476.46|2473.66|0
1649298900000|2022-04-07 02:35:00|2476.7|2473.9|2474.47|2471.67|2476.7|2473.9|2474.23|2471.43|0
1649299200000|2022-04-07 02:40:00|2474.23|2471.43|2474.23|2471.43|2474.47|2471.67|2473.73|2470.93|0
1649299500000|2022-04-07 02:45:00|2474.1|2471.3|2474.22|2471.42|2474.84|2472.04|2473.98|2471.18|0
1649299800000|2022-04-07 02:50:00|2474.47|2471.67|2474.84|2472.04|2475.71|2472.91|2474.47|2471.67|0
1649300100000|2022-04-07 02:55:00|2474.97|2472.17|2474.97|2472.17|2475.71|2472.91|2474.47|2471.67|0
1649300400000|2022-04-07 03:00:00|2475.09|2472.29|2474.72|2471.92|2475.71|2472.91|2474.72|2471.92|0
1649300700000|2022-04-07 03:05:00|2474.47|2471.67|2474.22|2471.42|2474.72|2471.92|2473.85|2471.05|0
1649301000000|2022-04-07 03:10:00|2473.98|2471.18|2474.22|2471.42|2474.47|2471.67|2473.73|2470.93|0
1649301300000|2022-04-07 03:15:00|2473.97|2471.17|2472.98|2470.18|2474.09|2471.29|2472.74|2469.94|0
1649301600000|2022-04-07 03:20:00|2473.23|2470.43|2473.23|2470.43|2473.73|2470.93|2473.23|2470.43|0
1649301900000|2022-04-07 03:25:00|2472.98|2470.18|2471.82|2469.02|2473.48|2470.68|2471.32|2468.52|0
1649302200000|2022-04-07 03:30:00|2471.94|2469.14|2471.57|2468.77|2472.31|2469.51|2471.07|2468.27|0
1649302500000|2022-04-07 03:35:00|2471.82|2469.02|2470.83|2468.03|2472.07|2469.27|2470.83|2468.03|0
1649302800000|2022-04-07 03:40:00|2470.58|2467.78|2469.84|2467.04|2470.83|2468.03|2469.84|2467.04|0
1649303100000|2022-04-07 03:45:00|2470.08|2467.28|2471.07|2468.27|2471.32|2468.52|2470.08|2467.28|0
1649303400000|2022-04-07 03:50:00|2471.32|2468.52|2469.83|2467.03|2471.32|2468.52|2469.83|2467.03|0
1649303700000|2022-04-07 03:55:00|2469.71|2466.91|2467.72|2464.92|2470.08|2467.28|2467.6|2464.8|0
1649304000000|2022-04-07 04:00:00|2467.85|2465.05|2468.6|2465.8|2468.84|2466.04|2467.11|2464.31|0
1649304300000|2022-04-07 04:05:00|2468.35|2465.55|2468.1|2465.3|2469.09|2466.29|2468.1|2465.3|0
1649304600000|2022-04-07 04:10:00|2467.85|2465.05|2467.36|2464.56|2468.1|2465.3|2466.98|2464.18|0
1649304900000|2022-04-07 04:15:00|2467.47|2464.67|2467.97|2465.17|2467.97|2465.17|2467.11|2464.31|0
1649305200000|2022-04-07 04:20:00|2467.85|2465.05|2466.86|2464.06|2468.1|2465.3|2466.86|2464.06|0
1649305500000|2022-04-07 04:25:00|2465.62|2462.82|2467.35|2464.55|2467.35|2464.55|2465.13|2462.33|0
1649305800000|2022-04-07 04:30:00|2467.47|2464.67|2469.09|2466.29|2469.83|2467.03|2467.47|2464.67|0
1649306100000|2022-04-07 04:35:00|2469.21|2466.41|2469.33|2466.53|2469.34|2466.54|2468.59|2465.79|0
1649306400000|2022-04-07 04:40:00|2468.84|2466.04|2469.66|2466.86|2469.66|2466.86|2468.59|2465.79|0
1649306700000|2022-04-07 04:45:00|2469.9|2467.1|2469.9|2467.1|2470.15|2467.35|2468.67|2465.87|0
1649307000000|2022-04-07 04:50:00|2470.15|2467.35|2468.91|2466.11|2470.4|2467.6|2468.67|2465.87|0
1649307300000|2022-04-07 04:55:00|2468.67|2465.87|2468.42|2465.62|2468.67|2465.87|2467.67|2464.87|0
1649307600000|2022-04-07 05:00:00|2468.17|2465.37|2467.92|2465.12|2469.9|2467.1|2467.18|2464.38|0
1649307900000|2022-04-07 05:05:00|2467.43|2464.63|2468.91|2466.11|2468.91|2466.11|2466.44|2463.64|0
1649308200000|2022-04-07 05:10:00|2469.16|2466.36|2469.16|2466.36|2469.65|2466.85|2467.43|2464.63|0
1649308500000|2022-04-07 05:15:00|2469.28|2466.48|2467.67|2464.87|2469.65|2466.85|2467.18|2464.38|0
1649308800000|2022-04-07 05:20:00|2467.92|2465.12|2466.68|2463.88|2468.17|2465.37|2466.43|2463.63|0
1649309100000|2022-04-07 05:25:00|2466.43|2463.63|2466.43|2463.63|2466.68|2463.88|2465.44|2462.64|0
1649309400000|2022-04-07 05:30:00|2466.19|2463.39|2467.42|2464.62|2468.41|2465.61|2465.94|2463.14|0
1649309700000|2022-04-07 05:35:00|2467.67|2464.87|2470.76|2467.96|2470.89|2468.09|2467.18|2464.38|0
1649310000000|2022-04-07 05:40:00|2470.64|2467.84|2469.65|2466.85|2471.39|2468.59|2469.65|2466.85|0
1649310300000|2022-04-07 05:45:00|2469.52|2466.72|2473.61|2470.81|2474.36|2471.56|2469.4|2466.6|0
1649310600000|2022-04-07 05:50:00|2473.37|2470.57|2475.1|2472.3|2475.35|2472.55|2472.62|2469.82|0
1649310900000|2022-04-07 05:55:00|2474.85|2472.05|2472.74|2469.94|2475.84|2473.04|2472.74|2469.94|0
1649311200000|2022-04-07 06:00:00|2472.62|2469.82|2473.12|2470.32|2474.85|2472.05|2470.89|2468.09|0
1649311500000|2022-04-07 06:05:00|2473.36|2470.56|2476.34|2473.54|2477.33|2474.53|2472.99|2470.19|0
1649311800000|2022-04-07 06:10:00|2475.84|2473.04|2476.96|2474.16|2479.06|2476.26|2475.72|2472.92|0
1649312100000|2022-04-07 06:15:00|2477.21|2474.41|2478.69|2475.89|2479.19|2476.39|2476.96|2474.16|0
1649312400000|2022-04-07 06:20:00|2478.56|2475.76|2480.43|2477.63|2480.92|2478.12|2477.57|2474.77|0
1649312700000|2022-04-07 06:25:00|2480.67|2477.87|2482.53|2479.73|2482.9|2480.1|2479.93|2477.13|0
1649313000000|2022-04-07 06:30:00|2482.41|2479.61|2481.17|2478.37|2483.9|2481.1|2479.93|2477.13|0
1649313300000|2022-04-07 06:35:00|2481.04|2478.24|2482.41|2479.61|2483.15|2480.35|2480.67|2477.87|0
1649313600000|2022-04-07 06:40:00|2482.53|2479.73|2486.37|2483.57|2486.37|2483.57|2482.41|2479.61|0
1649313900000|2022-04-07 06:45:00|2486.12|2483.32|2485.6|2482.8|2487.36|2484.56|2485.38|2482.58|0
1649314200000|2022-04-07 06:50:00|2485.35|2482.55|2485.18|2482.38|2487.16|2484.36|2484.19|2481.39|0
1649314500000|2022-04-07 06:55:00|2485.05|2482.25|2486.42|2483.62|2488.15|2485.35|2484.43|2481.63|0
1649314800000|2022-04-07 07:00:00|2486.66|2483.86|2486.66|2483.86|2489.64|2486.84|2484.19|2481.39|0
1649315100000|2022-04-07 07:05:00|2487.16|2484.36|2487.21|2484.81|2489.44|2487.04|2485.72|2483.32|0
1649315400000|2022-04-07 07:10:00|2487.7|2485.3|2490.67|2488.27|2492.66|2490.26|2487.21|2484.81|0
1649315700000|2022-04-07 07:15:00|2490.43|2488.03|2488.94|2486.54|2491.66|2489.26|2488.69|2486.29|0
1649316000000|2022-04-07 07:20:00|2489.06|2486.66|2493.89|2491.49|2494.39|2491.99|2487.95|2485.55|0
1649316300000|2022-04-07 07:25:00|2494.14|2491.74|2491.17|2488.77|2494.26|2491.86|2490.67|2488.27|0
1649316600000|2022-04-07 07:30:00|2490.42|2488.02|2489.68|2487.28|2490.42|2488.02|2486.46|2484.06|0
1649316900000|2022-04-07 07:35:00|2489.43|2487.03|2487.95|2485.55|2490.18|2487.78|2487.82|2485.42|0
1649317200000|2022-04-07 07:40:00|2488.19|2485.79|2486.21|2483.81|2488.56|2486.16|2485.96|2483.56|0
1649317500000|2022-04-07 07:45:00|2486.33|2483.93|2487.7|2485.3|2488.44|2486.04|2485.72|2483.32|0
1649317800000|2022-04-07 07:50:00|2487.45|2485.05|2488.19|2485.79|2489.68|2487.28|2487.2|2484.8|0
1649318100000|2022-04-07 07:55:00|2488.06|2485.66|2483.48|2481.08|2488.06|2485.66|2482.49|2480.09|0
1649318400000|2022-04-07 08:00:00|2483.73|2481.33|2482.74|2480.34|2484.23|2481.83|2481.25|2478.85|0
1649318700000|2022-04-07 08:05:00|2482.99|2480.59|2487.7|2485.3|2488.19|2485.79|2481.75|2479.35|0
1649319000000|2022-04-07 08:10:00|2487.81|2485.41|2483.85|2481.45|2488.44|2486.04|2482.99|2480.59|0
1649319300000|2022-04-07 08:15:00|2484.35|2481.95|2483.48|2481.08|2486.21|2483.81|2482.24|2479.84|0
1649319600000|2022-04-07 08:20:00|2483.73|2481.33|2485.34|2482.94|2486.95|2484.55|2483.73|2481.33|0
1649319900000|2022-04-07 08:25:00|2485.22|2482.82|2486.21|2483.81|2487.2|2484.8|2484.72|2482.32|0
1649320200000|2022-04-07 08:30:00|2485.96|2483.56|2485.83|2483.43|2488.06|2485.66|2485.34|2482.94|0
1649320500000|2022-04-07 08:35:00|2485.96|2483.56|2483.98|2481.58|2486.7|2484.3|2483.48|2481.08|0
1649320800000|2022-04-07 08:40:00|2484.1|2481.7|2487.2|2484.8|2487.56|2485.16|2483.35|2480.95|0
1649321100000|2022-04-07 08:45:00|2487.32|2484.92|2489.18|2486.78|2489.18|2486.78|2486.95|2484.55|0
1649321400000|2022-04-07 08:50:00|2489.43|2487.03|2492.27|2489.87|2492.4|2490|2489.18|2486.78|0
1649321700000|2022-04-07 08:55:00|2491.77|2489.37|2495.12|2492.72|2495.12|2492.72|2490.91|2488.51|0
1649322000000|2022-04-07 09:00:00|2494.88|2492.48|2492.65|2490.25|2495.12|2492.72|2492.65|2490.25|0
1649322300000|2022-04-07 09:05:00|2492.89|2490.49|2491.41|2489.01|2493.26|2490.86|2490.91|2488.51|0
1649322600000|2022-04-07 09:10:00|2491.65|2489.25|2491.9|2489.5|2492.02|2489.62|2490.66|2488.26|0
1649322900000|2022-04-07 09:15:00|2491.65|2489.25|2492.77|2490.37|2494.88|2492.48|2491.16|2488.76|0
1649323200000|2022-04-07 09:20:00|2492.9|2490.5|2493.4|2491|2495.87|2493.47|2492.41|2490.01|0
1649323500000|2022-04-07 09:25:00|2493.27|2490.87|2493.64|2491.24|2493.89|2491.49|2492.16|2489.76|0
1649323800000|2022-04-07 09:30:00|2493.4|2491|2493.64|2491.24|2494.63|2492.23|2492.9|2490.5|0
1649324100000|2022-04-07 09:35:00|2493.76|2491.36|2495.63|2493.23|2495.74|2493.34|2493.15|2490.75|0
1649324400000|2022-04-07 09:40:00|2495.87|2493.47|2496.37|2493.97|2497.61|2495.21|2494.88|2492.48|0
1649324700000|2022-04-07 09:45:00|2495.62|2493.22|2495.99|2493.59|2496.37|2493.97|2494.63|2492.23|0
1649325000000|2022-04-07 09:50:00|2496.12|2493.72|2496.86|2494.46|2497.11|2494.71|2494.88|2492.48|0
1649325300000|2022-04-07 09:55:00|2496.98|2494.58|2498.6|2496.2|2499.59|2497.19|2496.12|2493.72|0
1649325600000|2022-04-07 10:00:00|2498.1|2495.7|2498.6|2496.2|2499.59|2497.19|2498.1|2495.7|0
1649325900000|2022-04-07 10:05:00|2498.84|2496.44|2498.84|2496.44|2499.34|2496.94|2498.35|2495.95|0
1649326200000|2022-04-07 10:10:00|2498.6|2496.2|2498.84|2496.44|2498.84|2496.44|2498.1|2495.7|0
1649326500000|2022-04-07 10:15:00|2498.71|2496.31|2498.35|2495.95|2500.08|2497.68|2498.1|2495.7|0
1649326800000|2022-04-07 10:20:00|2498.6|2496.2|2499.34|2496.94|2499.83|2497.43|2498.35|2495.95|0
1649327100000|2022-04-07 10:25:00|2499.46|2497.06|2498.53|2496.13|2499.46|2497.06|2498.03|2495.63|0
1649327400000|2022-04-07 10:30:00|2498.28|2495.88|2497.54|2495.14|2498.28|2495.88|2497.04|2494.64|0
1649327700000|2022-04-07 10:35:00|2497.04|2494.64|2498.53|2496.13|2499.52|2497.12|2496.91|2494.51|0
1649328000000|2022-04-07 10:40:00|2498.28|2495.88|2496.3|2493.9|2498.28|2495.88|2496.3|2493.9|0
1649328300000|2022-04-07 10:45:00|2496.55|2494.15|2497.54|2495.14|2497.79|2495.39|2496.17|2493.77|0
1649328600000|2022-04-07 10:50:00|2497.79|2495.39|2496.79|2494.39|2498.03|2495.63|2496.55|2494.15|0
1649328900000|2022-04-07 10:55:00|2496.55|2494.15|2495.55|2493.15|2496.55|2494.15|2495.06|2492.66|0
1649329200000|2022-04-07 11:00:00|2495.31|2492.91|2493.08|2490.68|2496.3|2493.9|2492.33|2489.93|0
1649329500000|2022-04-07 11:05:00|2493.19|2490.79|2497.04|2494.64|2506.71|2504.31|2492.83|2490.43|0
1649329800000|2022-04-07 11:10:00|2496.3|2493.9|2500.26|2497.86|2501.5|2499.1|2494.81|2492.41|0
1649330100000|2022-04-07 11:15:00|2500.01|2497.61|2496.17|2493.77|2500.26|2497.86|2496.05|2493.65|0
1649330400000|2022-04-07 11:20:00|2496.05|2493.65|2492.83|2490.43|2496.3|2493.9|2492.83|2490.43|0
1649330700000|2022-04-07 11:25:00|2492.7|2490.3|2491.59|2489.19|2493.32|2490.92|2491.09|2488.69|0
1649331000000|2022-04-07 11:30:00|2491.46|2489.06|2490.84|2488.44|2495.06|2492.66|2489.11|2486.71|0
1649331300000|2022-04-07 11:35:00|2490.6|2488.2|2489.85|2487.45|2492.08|2489.68|2489.11|2486.71|0
1649331600000|2022-04-07 11:40:00|2490.1|2487.7|2492.55|2490.15|2493.05|2490.65|2489.11|2486.71|0
1649331900000|2022-04-07 11:45:00|2492.31|2489.91|2491.56|2489.16|2493.66|2491.26|2490.69|2488.29|0
1649332200000|2022-04-07 11:50:00|2491.32|2488.92|2491.07|2488.67|2492.31|2489.91|2489.83|2487.43|0
1649332500000|2022-04-07 11:55:00|2491.31|2488.91|2493.3|2490.9|2493.79|2491.39|2490.82|2488.42|0
1649332800000|2022-04-07 12:00:00|2493.54|2491.14|2487.6|2485.2|2494.29|2491.89|2487.6|2485.2|0
1649333100000|2022-04-07 12:05:00|2488.09|2485.69|2487.96|2485.56|2488.84|2486.44|2486.36|2483.96|0
1649333400000|2022-04-07 12:10:00|2487.84|2485.44|2484.88|2482.48|2488.59|2486.19|2484.64|2482.24|0
1649333700000|2022-04-07 12:15:00|2484.14|2481.74|2486.12|2483.72|2486.12|2483.72|2482.41|2480.01|0
1649334000000|2022-04-07 12:20:00|2485.88|2483.48|2484.64|2482.24|2486.87|2484.47|2484.14|2481.74|0
1649334300000|2022-04-07 12:25:00|2484.39|2481.99|2483.91|2481.51|2484.4|2482|2482.42|2480.02|0
1649334600000|2022-04-07 12:30:00|2483.66|2481.26|2486.38|2483.98|2486.38|2483.98|2482.42|2480.02|0
1649334900000|2022-04-07 12:35:00|2486.5|2484.1|2485.89|2483.49|2486.88|2484.48|2484.65|2482.25|0
1649335200000|2022-04-07 12:40:00|2485.76|2483.36|2484.15|2481.75|2486.88|2484.48|2484.15|2481.75|0
1649335500000|2022-04-07 12:45:00|2483.9|2481.5|2483.9|2481.5|2485.89|2483.49|2483.16|2480.76|0
1649335800000|2022-04-07 12:50:00|2483.66|2481.26|2479.44|2477.04|2484.89|2482.49|2478.95|2476.55|0
1649336100000|2022-04-07 12:55:00|2479.69|2477.29|2479.44|2477.04|2480.55|2478.15|2477.96|2475.56|0
1649336400000|2022-04-07 13:00:00|2480.19|2477.79|2474.24|2471.84|2481.18|2478.78|2474.24|2471.84|0
1649336700000|2022-04-07 13:05:00|2474.49|2472.09|2474.49|2472.09|2475.23|2472.83|2473.5|2471.1|0
1649337000000|2022-04-07 13:10:00|2474.24|2471.84|2475.35|2472.95|2475.97|2473.57|2474.24|2471.84|0
1649337300000|2022-04-07 13:15:00|2475.23|2472.83|2478.82|2476.42|2478.95|2476.55|2473.99|2471.59|0
1649337600000|2022-04-07 13:20:00|2478.95|2476.55|2477.71|2475.31|2478.95|2476.55|2476.96|2474.56|0
1649337900000|2022-04-07 13:25:00|2477.46|2475.06|2475.97|2473.57|2477.71|2475.31|2474.73|2472.33|0
1649338200000|2022-04-07 13:30:00|2475.23|2472.83|2483.28|2480.88|2483.28|2480.88|2473.25|2470.85|0
1649338500000|2022-04-07 13:35:00|2483.4|2481|2490.34|2487.94|2491.09|2488.69|2480.68|2478.28|0
1649338800000|2022-04-07 13:40:00|2491.58|2489.18|2484.15|2481.75|2495.79|2493.39|2484.15|2481.75|0
1649339100000|2022-04-07 13:45:00|2484.89|2482.49|2478.7|2476.3|2487.73|2485.33|2477.7|2475.3|0
1649339400000|2022-04-07 13:50:00|2479.19|2476.79|2488.36|2485.96|2490.34|2487.94|2478.2|2475.8|0
1649339700000|2022-04-07 13:55:00|2488.61|2486.21|2488.97|2486.57|2489.84|2487.44|2486.38|2483.98|0
1649340000000|2022-04-07 14:00:00|2489.6|2487.2|2484.39|2481.99|2496.54|2494.14|2483.9|2481.5|0
1649340300000|2022-04-07 14:05:00|2484.64|2482.24|2480.53|2478.13|2486.13|2483.73|2478.05|2475.65|0
1649340600000|2022-04-07 14:10:00|2480.78|2478.38|2484.74|2482.34|2486.23|2483.83|2477.56|2475.16|0
1649340900000|2022-04-07 14:15:00|2483.75|2481.35|2481.64|2479.24|2484.73|2482.33|2479.29|2476.89|0
1649341200000|2022-04-07 14:20:00|2481.39|2478.99|2479.41|2477.01|2481.39|2478.99|2476.19|2473.79|0
1649341500000|2022-04-07 14:25:00|2479.66|2477.26|2476.8|2474.4|2482.38|2479.98|2476.19|2473.79|0
1649341800000|2022-04-07 14:30:00|2476.69|2474.29|2482.63|2480.23|2483.62|2481.22|2476.69|2474.29|0
1649342100000|2022-04-07 14:35:00|2483.62|2481.22|2476.68|2474.28|2486.59|2484.19|2476.68|2474.28|0
1649342400000|2022-04-07 14:40:00|2476.93|2474.53|2468.02|2465.62|2476.93|2474.53|2466.04|2463.64|0
1649342700000|2022-04-07 14:45:00|2468.52|2466.12|2466.86|2464.46|2469.75|2467.35|2464.8|2462.4|0
1649343000000|2022-04-07 14:50:00|2467.36|2464.96|2471.09|2468.69|2473.54|2471.14|2467.36|2464.96|0
1649343300000|2022-04-07 14:55:00|2471.71|2469.31|2472.46|2470.06|2474.68|2472.28|2470.48|2468.08|0
1649343600000|2022-04-07 15:00:00|2471.71|2469.31|2476.17|2473.77|2480.5|2478.1|2471.71|2469.31|0
1649343900000|2022-04-07 15:05:00|2475.43|2473.03|2470.53|2468.13|2475.92|2473.52|2470.28|2467.88|0
1649344200000|2022-04-07 15:10:00|2470.03|2467.63|2470.28|2467.88|2471.52|2469.12|2466.81|2464.41|0
1649344500000|2022-04-07 15:15:00|2469.78|2467.38|2468.79|2466.39|2469.78|2467.38|2466.32|2463.92|0
1649344800000|2022-04-07 15:20:00|2468.17|2465.77|2471.51|2469.11|2473.25|2470.85|2468.05|2465.65|0
1649345100000|2022-04-07 15:25:00|2472.01|2469.61|2465.08|2462.68|2474.24|2471.84|2462.6|2460.2|0
1649345400000|2022-04-07 15:30:00|2465.57|2463.17|2461.86|2459.46|2465.82|2463.42|2460.09|2457.69|0
1649345700000|2022-04-07 15:35:00|2462.35|2459.95|2466.2|2463.8|2468.18|2465.78|2462.35|2459.95|0
1649346000000|2022-04-07 15:40:00|2466.33|2463.93|2464.1|2461.7|2467.81|2465.41|2463.6|2461.2|0
1649346300000|2022-04-07 15:45:00|2463.85|2461.45|2464.1|2461.7|2469.54|2467.14|2463.6|2461.2|0
1649346600000|2022-04-07 15:50:00|2463.6|2461.2|2459.15|2456.75|2464.84|2462.44|2458.9|2456.5|0
1649346900000|2022-04-07 15:55:00|2459.64|2457.24|2463.85|2461.45|2464.59|2462.19|2459.15|2456.75|0
1649347200000|2022-04-07 16:00:00|2463.36|2460.96|2462.36|2459.96|2465.83|2463.43|2462.12|2459.72|0
1649347500000|2022-04-07 16:05:00|2462.61|2460.21|2466.82|2464.42|2467.81|2465.41|2462.61|2460.21|0
1649347800000|2022-04-07 16:10:00|2467.31|2464.91|2468.06|2465.66|2471.52|2469.12|2465.58|2463.18|0
1649348100000|2022-04-07 16:15:00|2468.3|2465.9|2465.09|2462.69|2468.55|2466.15|2464.1|2461.7|0
1649348400000|2022-04-07 16:20:00|2464.59|2462.19|2466.57|2464.17|2469.54|2467.14|2463.85|2461.45|0
1649348700000|2022-04-07 16:25:00|2466.32|2463.92|2463.35|2460.95|2467.81|2465.41|2461.37|2458.97|0
1649349000000|2022-04-07 16:30:00|2463.1|2460.7|2462.86|2460.46|2465.33|2462.93|2461.62|2459.22|0
1649349300000|2022-04-07 16:35:00|2462.61|2460.21|2461.62|2459.22|2465.58|2463.18|2461.62|2459.22|0
1649349600000|2022-04-07 16:40:00|2461.37|2458.97|2460.63|2458.23|2463.85|2461.45|2460.38|2457.98|0
1649349900000|2022-04-07 16:45:00|2460.88|2458.48|2456.17|2453.77|2463.1|2460.7|2456.17|2453.77|0
1649350200000|2022-04-07 16:50:00|2455.92|2453.52|2459.88|2457.48|2462.36|2459.96|2455.92|2453.52|0
1649350500000|2022-04-07 16:55:00|2460.13|2457.73|2462.61|2460.21|2463.35|2460.95|2459.39|2456.99|0
1649350800000|2022-04-07 17:00:00|2462.85|2460.45|2468.05|2465.65|2469.79|2467.39|2461.62|2459.22|0
1649351100000|2022-04-07 17:05:00|2468.3|2465.9|2471.02|2468.62|2471.02|2468.62|2466.57|2464.17|0
1649351400000|2022-04-07 17:10:00|2470.53|2468.13|2477.46|2475.06|2481.17|2478.77|2470.28|2467.88|0
1649351700000|2022-04-07 17:15:00|2477.21|2474.81|2480.94|2478.54|2482.41|2480.01|2475.73|2473.33|0
1649352000000|2022-04-07 17:20:00|2481.18|2478.78|2480.44|2478.04|2484.65|2482.25|2480.44|2478.04|0
1649352300000|2022-04-07 17:25:00|2480.69|2478.29|2485.39|2482.99|2487.37|2484.97|2480.56|2478.16|0
1649352600000|2022-04-07 17:30:00|2485.89|2483.49|2483.16|2480.76|2487.62|2485.22|2482.67|2480.27|0
1649352900000|2022-04-07 17:35:00|2483.41|2481.01|2480.94|2478.54|2485.89|2483.49|2480.94|2478.54|0
1649353200000|2022-04-07 17:40:00|2482.17|2479.77|2481.68|2479.28|2484.15|2481.75|2480.94|2478.54|0
1649353500000|2022-04-07 17:45:00|2481.43|2479.03|2480.19|2477.79|2485.39|2482.99|2479.7|2477.3|0
1649353800000|2022-04-07 17:50:00|2480.56|2478.16|2481.68|2479.28|2483.16|2480.76|2479.2|2476.8|0
1649354100000|2022-04-07 17:55:00|2480.93|2478.53|2495.3|2492.9|2496.29|2493.89|2480.93|2478.53|0
1649354400000|2022-04-07 18:00:00|2495.05|2492.65|2495.54|2493.14|2498.52|2496.12|2493.56|2491.16|0
1649354700000|2022-04-07 18:05:00|2495.05|2492.65|2496.78|2494.38|2496.9|2494.5|2490.84|2488.44|0
1649355000000|2022-04-07 18:10:00|2495.79|2493.39|2495.54|2493.14|2498.27|2495.87|2493.81|2491.41|0
1649355300000|2022-04-07 18:15:00|2495.41|2493.01|2489.6|2487.2|2496.29|2493.89|2489.1|2486.7|0
1649355600000|2022-04-07 18:20:00|2489.85|2487.45|2493.56|2491.16|2493.56|2491.16|2489.6|2487.2|0
1649355900000|2022-04-07 18:25:00|2494.55|2492.15|2492.57|2490.17|2501.98|2499.58|2491.83|2489.43|0
1649356200000|2022-04-07 18:30:00|2491.33|2488.93|2492.57|2490.17|2494.06|2491.66|2490.59|2488.19|0
1649356500000|2022-04-07 18:35:00|2493.06|2490.66|2494.8|2492.4|2495.29|2492.89|2489.84|2487.44|0
1649356800000|2022-04-07 18:40:00|2494.05|2491.65|2496.78|2494.38|2497.89|2495.49|2491.58|2489.18|0
1649357100000|2022-04-07 18:45:00|2497.03|2494.63|2500.74|2498.34|2502.97|2500.57|2494.3|2491.9|0
1649357400000|2022-04-07 18:50:00|2499.75|2497.35|2504.7|2502.3|2505.94|2503.54|2499.01|2496.61|0
1649357700000|2022-04-07 18:55:00|2505.2|2502.8|2513.12|2510.72|2513.87|2511.47|2505.2|2502.8|0
1649358000000|2022-04-07 19:00:00|2511.14|2508.74|2517.33|2514.93|2518.82|2516.42|2511.14|2508.74|0
1649358300000|2022-04-07 19:05:00|2517.09|2514.69|2520.06|2517.66|2520.8|2518.4|2515.35|2512.95|0
1649358600000|2022-04-07 19:10:00|2520.31|2517.91|2523.52|2521.12|2523.52|2521.12|2518.57|2516.17|0
1649358900000|2022-04-07 19:15:00|2523.03|2520.63|2519.07|2516.67|2525.26|2522.86|2518.32|2515.92|0
1649359200000|2022-04-07 19:20:00|2518.82|2516.42|2514.61|2512.21|2518.82|2516.42|2512.63|2510.23|0
1649359500000|2022-04-07 19:25:00|2515.1|2512.7|2513.12|2510.72|2517.33|2514.93|2511.88|2509.48|0
1649359800000|2022-04-07 19:30:00|2513.62|2511.22|2520.8|2518.4|2520.8|2518.4|2512.13|2509.73|0
1649360100000|2022-04-07 19:35:00|2520.55|2518.15|2521.54|2519.14|2521.54|2519.14|2518.57|2516.17|0
1649360400000|2022-04-07 19:40:00|2522.04|2519.64|2523.37|2520.97|2524.76|2522.36|2518.57|2516.17|0
1649360700000|2022-04-07 19:45:00|2522.88|2520.48|2519.03|2516.63|2526.35|2523.95|2516.93|2514.53|0
1649361000000|2022-04-07 19:50:00|2518.91|2516.51|2512.47|2510.07|2519.66|2517.26|2510.99|2508.59|0
1649361300000|2022-04-07 19:55:00|2511.48|2509.08|2507.27|2504.87|2511.48|2509.08|2505.29|2502.89|0
1649361600000|2022-04-07 20:00:00|2507.77|2505.37|2507.27|2504.87|2509.5|2507.1|2506.03|2503.63|0
1649361900000|2022-04-07 20:05:00|2507.77|2505.37|2508.01|2505.61|2508.76|2506.36|2506.78|2504.38|0
1649362200000|2022-04-07 20:10:00|2508.26|2505.86|2508.01|2505.61|2510.24|2507.84|2508.01|2505.61|0
1649362500000|2022-04-07 20:15:00|2508.96|2506.16|2507.22|2504.42|2509.7|2506.9|2506.85|2504.05|0
1649362800000|2022-04-07 20:20:00|2506.97|2504.17|2504.25|2501.45|2506.97|2504.17|2504|2501.2|0
1649363100000|2022-04-07 20:25:00|2504.5|2501.7|2504|2501.2|2504.75|2501.95|2502.76|2499.96|0
1649363400000|2022-04-07 20:30:00|2503.75|2500.95|2504.86|2502.06|2504.99|2502.19|2503.26|2500.46|0
1649363700000|2022-04-07 20:35:00|2504.74|2501.94|2505.98|2503.18|2505.98|2503.18|2504.5|2501.7|0
1649364000000|2022-04-07 20:40:00|2506.1|2503.3|2505.24|2502.44|2506.23|2503.43|2504.99|2502.19|0
1649364300000|2022-04-07 20:45:00|2505.73|2502.93|2506.23|2503.43|2506.23|2503.43|2504.86|2502.06|0
1649364600000|2022-04-07 20:50:00|2506.48|2503.68|2507.96|2505.16|2508.21|2505.41|2506.48|2503.68|0
1649364900000|2022-04-07 20:55:00|2507.71|2504.91|2506.1|2503.3|2507.96|2505.16|2505.85|2503.05|0
1649365200000|2022-04-07 21:00:00|2506.61|2503.81|2506.57|2503.77|2506.87|2504.07|2506.22|2503.42|0
1649365500000|2022-04-07 21:05:00|2506.54|2503.74|2506.18|2503.38|2506.87|2504.07|2506.18|2503.38|0
1649365800000|2022-04-07 21:10:00|2506.15|2503.35|2505.97|2503.17|2506.15|2503.35|2505.61|2502.81|0
1649366100000|2022-04-07 21:15:00|2505.93|2503.13|2505.32|2502.52|2505.93|2503.13|2505.22|2502.42|0
1649366400000|2022-04-07 21:20:00|2505.43|2502.63|2505.43|2502.63|2505.83|2503.03|2505.32|2502.52|0
1649366700000|2022-04-07 21:25:00|2505.32|2502.52|2505.75|2502.95|2506.51|2503.71|2505.32|2502.52|0
1649367000000|2022-04-07 21:30:00|2506.08|2503.28|2506.15|2503.35|2506.15|2503.35|2506.08|2503.28|0
1649367300000|2022-04-07 21:35:00|2506.33|2503.53|2506.22|2503.42|2506.51|2503.71|2506.01|2503.21|0
1649367600000|2022-04-07 21:40:00|2506.25|2503.45|2506.51|2503.71|2506.51|2503.71|2506.08|2503.28|0
1649367900000|2022-04-07 21:45:00|2506.36|2503.56|2506.58|2503.78|2506.77|2503.97|2506.36|2503.56|0
1649368200000|2022-04-07 21:50:00|2506.47|2503.67|2506.47|2503.67|2506.51|2503.71|2506.4|2503.6|0
1649368500000|2022-04-07 21:55:00|2506.44|2503.64|2506|2503.2|2506.8|2504|2506|2503.2|0
1649368800000|2022-04-07 22:00:00|2506.34|2503.54|2508.2|2505.4|2508.2|2505.4|2505.85|2503.05|0
1649369100000|2022-04-07 22:05:00|2507.96|2505.16|2507.71|2504.91|2508.07|2505.27|2506.96|2504.16|0
1649369400000|2022-04-07 22:10:00|2507.96|2505.16|2508.95|2506.15|2509.44|2506.64|2507.46|2504.66|0
1649369700000|2022-04-07 22:15:00|2509.06|2506.26|2508.2|2505.4|2509.19|2506.39|2508.2|2505.4|0
1649370000000|2022-04-07 22:20:00|2508.45|2505.65|2508.45|2505.65|2508.95|2506.15|2508.2|2505.4|0
1649370300000|2022-04-07 22:25:00|2508.2|2505.4|2507.46|2504.66|2508.2|2505.4|2507.46|2504.66|0
1649370600000|2022-04-07 22:30:00|2507.71|2504.91|2507.21|2504.41|2507.95|2505.15|2507.21|2504.41|0
1649370900000|2022-04-07 22:35:00|2507.46|2504.66|2507.46|2504.66|2507.71|2504.91|2507.21|2504.41|0
1649371200000|2022-04-07 22:40:00|2507.95|2505.15|2507.95|2505.15|2507.95|2505.15|2507.7|2504.9|0
1649371500000|2022-04-07 22:45:00|2507.46|2504.66|2507.46|2504.66|2507.95|2505.15|2507.21|2504.41|0
1649371800000|2022-04-07 22:50:00|2507.21|2504.41|2506.71|2503.91|2507.21|2504.41|2506.47|2503.67|0
1649372100000|2022-04-07 22:55:00|2506.58|2503.78|2507.7|2504.9|2507.7|2504.9|2506.58|2503.78|0
1649372400000|2022-04-07 23:00:00|2507.21|2504.41|2506.71|2503.91|2507.95|2505.15|2506.46|2503.66|0
1649372700000|2022-04-07 23:05:00|2506.83|2504.03|2507.21|2504.41|2507.45|2504.65|2506.83|2504.03|0
1649373000000|2022-04-07 23:10:00|2507.33|2504.53|2509.93|2507.13|2509.93|2507.13|2506.96|2504.16|0
1649373300000|2022-04-07 23:15:00|2509.8|2507|2508.69|2505.89|2509.93|2507.13|2508.56|2505.76|0
1649373600000|2022-04-07 23:20:00|2508.81|2506.01|2509.43|2506.63|2509.68|2506.88|2508.69|2505.89|0
1649373900000|2022-04-07 23:25:00|2509.68|2506.88|2510.43|2507.63|2511.17|2508.37|2509.43|2506.63|0
1649374200000|2022-04-07 23:30:00|2510.67|2507.87|2509.93|2507.13|2510.67|2507.87|2509.55|2506.75|0
1649374500000|2022-04-07 23:35:00|2510.18|2507.38|2510.67|2507.87|2510.67|2507.87|2509.68|2506.88|0
1649374800000|2022-04-07 23:40:00|2510.54|2507.74|2511.17|2508.37|2511.91|2509.11|2510.54|2507.74|0
1649375100000|2022-04-07 23:45:00|2511.04|2508.24|2512.16|2509.36|2512.16|2509.36|2510.42|2507.62|0
1649375400000|2022-04-07 23:50:00|2511.91|2509.11|2513.15|2510.35|2513.64|2510.84|2511.91|2509.11|0
1649375700000|2022-04-07 23:55:00|2513.4|2510.6|2512.65|2509.85|2514.14|2511.34|2512.65|2509.85|0
1649376000000|2022-04-08 00:00:00|2512.4|2509.6|2513.15|2510.35|2513.39|2510.59|2510.42|2507.62|0
1649376300000|2022-04-08 00:05:00|2512.9|2510.1|2512.65|2509.85|2513.64|2510.84|2512.16|2509.36|0
1649376600000|2022-04-08 00:10:00|2512.4|2509.6|2511.66|2508.86|2512.9|2510.1|2511.41|2508.61|0
1649376900000|2022-04-08 00:15:00|2511.41|2508.61|2508.19|2505.39|2511.41|2508.61|2507.94|2505.14|0
1649377200000|2022-04-08 00:20:00|2507.7|2504.9|2507.45|2504.65|2509.68|2506.88|2506.71|2503.91|0
1649377500000|2022-04-08 00:25:00|2507.2|2504.4|2503.24|2500.44|2508.19|2505.39|2502.74|2499.94|0
1649377800000|2022-04-08 00:30:00|2502.74|2499.94|2502.74|2499.94|2504.23|2501.43|2502.74|2499.94|0
1649378100000|2022-04-08 00:35:00|2502.99|2500.19|2504.23|2501.43|2504.47|2501.67|2502.74|2499.94|0
1649378400000|2022-04-08 00:40:00|2503.98|2501.18|2503.98|2501.18|2504.47|2501.67|2503.73|2500.93|0
1649378700000|2022-04-08 00:45:00|2504.23|2501.43|2503.98|2501.18|2504.97|2502.17|2503.24|2500.44|0
1649379000000|2022-04-08 00:50:00|2504.23|2501.43|2504.59|2501.79|2504.97|2502.17|2503.98|2501.18|0
1649379300000|2022-04-08 00:55:00|2504.72|2501.92|2505.96|2503.16|2505.96|2503.16|2503.73|2500.93|0
1649379600000|2022-04-08 01:00:00|2506.21|2503.41|2506.21|2503.41|2506.7|2503.9|2505.46|2502.66|0
1649379900000|2022-04-08 01:05:00|2506.45|2503.65|2505.46|2502.66|2506.95|2504.15|2505.46|2502.66|0
1649380200000|2022-04-08 01:10:00|2505.71|2502.91|2504.47|2501.67|2505.71|2502.91|2504.22|2501.42|0
1649380500000|2022-04-08 01:15:00|2504.34|2501.54|2503.73|2500.93|2505.21|2502.41|2502.98|2500.18|0
1649380800000|2022-04-08 01:20:00|2503.85|2501.05|2502.74|2499.94|2504.72|2501.92|2502.74|2499.94|0
1649381100000|2022-04-08 01:25:00|2503.23|2500.43|2503.23|2500.43|2503.73|2500.93|2502.74|2499.94|0
1649381400000|2022-04-08 01:30:00|2503.48|2500.68|2503.23|2500.43|2503.73|2500.93|2502.98|2500.18|0
1649381700000|2022-04-08 01:35:00|2503.48|2500.68|2503.48|2500.68|2503.73|2500.93|2502.74|2499.94|0
1649382000000|2022-04-08 01:40:00|2503.73|2500.93|2505.46|2502.66|2505.71|2502.91|2503.48|2500.68|0
1649382300000|2022-04-08 01:45:00|2505.71|2502.91|2505.21|2502.41|2505.71|2502.91|2505.21|2502.41|0
1649382600000|2022-04-08 01:50:00|2505.46|2502.66|2502.73|2499.93|2505.46|2502.66|2502.73|2499.93|0
1649382900000|2022-04-08 01:55:00|2502.98|2500.18|2502.98|2500.18|2503.48|2500.68|2502.73|2499.93|0
1649383200000|2022-04-08 02:00:00|2502.85|2500.05|2504.22|2501.42|2504.47|2501.67|2502.73|2499.93|0
1649383500000|2022-04-08 02:05:00|2504.09|2501.29|2503.72|2500.92|2504.71|2501.91|2503.48|2500.68|0
1649383800000|2022-04-08 02:10:00|2503.59|2500.79|2503.97|2501.17|2504.22|2501.42|2503.23|2500.43|0
1649384100000|2022-04-08 02:15:00|2504.09|2501.29|2503.72|2500.92|2504.96|2502.16|2502.73|2499.93|0
1649384400000|2022-04-08 02:20:00|2503.97|2501.17|2504.22|2501.42|2504.71|2501.91|2503.72|2500.92|0
1649384700000|2022-04-08 02:25:00|2503.97|2501.17|2505.21|2502.41|2505.21|2502.41|2503.97|2501.17|0
1649385000000|2022-04-08 02:30:00|2505.33|2502.53|2506.45|2503.65|2506.69|2503.89|2504.96|2502.16|0
1649385300000|2022-04-08 02:35:00|2506.2|2503.4|2506.2|2503.4|2506.45|2503.65|2505.82|2503.02|0
1649385600000|2022-04-08 02:40:00|2506.32|2503.52|2508.18|2505.38|2508.18|2505.38|2505.95|2503.15|0
1649385900000|2022-04-08 02:45:00|2508.67|2505.87|2509.17|2506.37|2510.16|2507.36|2508.18|2505.38|0
1649386200000|2022-04-08 02:50:00|2509.42|2506.62|2509.17|2506.37|2509.66|2506.86|2508.92|2506.12|0
1649386500000|2022-04-08 02:55:00|2508.92|2506.12|2509.66|2506.86|2509.91|2507.11|2508.92|2506.12|0
1649386800000|2022-04-08 03:00:00|2509.91|2507.11|2507.93|2505.13|2510.41|2507.61|2507.68|2504.88|0
1649387100000|2022-04-08 03:05:00|2507.68|2504.88|2508.67|2505.87|2508.67|2505.87|2507.43|2504.63|0
1649387400000|2022-04-08 03:10:00|2508.42|2505.62|2509.41|2506.61|2510.16|2507.36|2508.29|2505.49|0
1649387700000|2022-04-08 03:15:00|2509.17|2506.37|2509.17|2506.37|2509.91|2507.11|2508.92|2506.12|0
1649388000000|2022-04-08 03:20:00|2508.92|2506.12|2509.66|2506.86|2510.4|2507.6|2508.92|2506.12|0
1649388300000|2022-04-08 03:25:00|2509.41|2506.61|2508.42|2505.62|2509.41|2506.61|2508.29|2505.49|0
1649388600000|2022-04-08 03:30:00|2508.54|2505.74|2507.18|2504.38|2508.92|2506.12|2505.7|2502.9|0
1649388900000|2022-04-08 03:35:00|2506.94|2504.14|2507.43|2504.63|2507.68|2504.88|2506.94|2504.14|0
1649389200000|2022-04-08 03:40:00|2507.3|2504.5|2508.17|2505.37|2508.29|2505.49|2507.18|2504.38|0
1649389500000|2022-04-08 03:45:00|2507.93|2505.13|2507.18|2504.38|2508.42|2505.62|2507.18|2504.38|0
1649389800000|2022-04-08 03:50:00|2507.43|2504.63|2505.7|2502.9|2507.43|2504.63|2505.45|2502.65|0
1649390100000|2022-04-08 03:55:00|2505.94|2503.14|2506.69|2503.89|2506.69|2503.89|2505.2|2502.4|0
1649390400000|2022-04-08 04:00:00|2506.93|2504.13|2505.2|2502.4|2507.18|2504.38|2505.2|2502.4|0
1649390700000|2022-04-08 04:05:00|2505.45|2502.65|2505.2|2502.4|2505.94|2503.14|2505.2|2502.4|0
1649391000000|2022-04-08 04:10:00|2505.32|2502.52|2505.45|2502.65|2506.19|2503.39|2505.32|2502.52|0
1649391300000|2022-04-08 04:15:00|2505.69|2502.89|2504.45|2501.65|2505.69|2502.89|2504.45|2501.65|0
1649391600000|2022-04-08 04:20:00|2504.7|2501.9|2504.7|2501.9|2504.7|2501.9|2503.96|2501.16|0
1649391900000|2022-04-08 04:25:00|2504.45|2501.65|2505.44|2502.64|2505.69|2502.89|2504.45|2501.65|0
1649392200000|2022-04-08 04:30:00|2505.69|2502.89|2505.2|2502.4|2505.69|2502.89|2504.95|2502.15|0
1649392500000|2022-04-08 04:35:00|2505.44|2502.64|2505.94|2503.14|2506.43|2503.63|2505.44|2502.64|0
1649392800000|2022-04-08 04:40:00|2506.19|2503.39|2505.07|2502.27|2506.68|2503.88|2504.95|2502.15|0
1649393100000|2022-04-08 04:45:00|2504.95|2502.15|2503.96|2501.16|2504.95|2502.15|2503.96|2501.16|0
1649393400000|2022-04-08 04:50:00|2504.2|2501.4|2502.97|2500.17|2504.2|2501.4|2502.97|2500.17|0
1649393700000|2022-04-08 04:55:00|2503.21|2500.41|2504.45|2501.65|2504.45|2501.65|2502.97|2500.17|0
1649394000000|2022-04-08 05:00:00|2504.2|2501.4|2504.2|2501.4|2505.44|2502.64|2503.96|2501.16|0
1649394300000|2022-04-08 05:05:00|2503.96|2501.16|2504.45|2501.65|2504.45|2501.65|2502.96|2500.16|0
1649394600000|2022-04-08 05:10:00|2504.2|2501.4|2506.93|2504.13|2506.93|2504.13|2503.71|2500.91|0
1649394900000|2022-04-08 05:15:00|2507.17|2504.37|2509.16|2506.36|2509.27|2506.47|2506.68|2503.88|0
1649395200000|2022-04-08 05:20:00|2509.4|2506.6|2509.15|2506.35|2510.15|2507.35|2508.41|2505.61|0
1649395500000|2022-04-08 05:25:00|2508.91|2506.11|2508.66|2505.86|2509.4|2506.6|2507.92|2505.12|0
1649395800000|2022-04-08 05:30:00|2508.41|2505.61|2508.66|2505.86|2508.91|2506.11|2507.92|2505.12|0
1649396100000|2022-04-08 05:35:00|2508.53|2505.73|2508.16|2505.36|2508.66|2505.86|2507.67|2504.87|0
1649396400000|2022-04-08 05:40:00|2507.91|2505.11|2508.41|2505.61|2508.41|2505.61|2507.42|2504.62|0
1649396700000|2022-04-08 05:45:00|2508.66|2505.86|2509.52|2506.72|2509.65|2506.85|2508.41|2505.61|0
1649397000000|2022-04-08 05:50:00|2509.4|2506.6|2510.89|2508.09|2511.63|2508.83|2509.02|2506.22|0
1649397300000|2022-04-08 05:55:00|2510.76|2507.96|2511.63|2508.83|2512.62|2509.82|2510.64|2507.84|0
1649397600000|2022-04-08 06:00:00|2511.88|2509.08|2510.64|2507.84|2513.36|2510.56|2510.14|2507.34|0
1649397900000|2022-04-08 06:05:00|2510.76|2507.96|2514.85|2512.05|2514.85|2512.05|2510.64|2507.84|0
1649398200000|2022-04-08 06:10:00|2514.6|2511.8|2512.62|2509.82|2514.6|2511.8|2511.63|2508.83|0
1649398500000|2022-04-08 06:15:00|2512.37|2509.57|2513.36|2510.56|2514.85|2512.05|2512.12|2509.32|0
1649398800000|2022-04-08 06:20:00|2513.11|2510.31|2517.5|2514.7|2517.5|2514.7|2512.91|2510.11|0
1649399100000|2022-04-08 06:25:00|2517.25|2514.45|2515.79|2512.99|2518.3|2515.5|2515.79|2512.99|0
1649399400000|2022-04-08 06:30:00|2516.04|2513.24|2517.77|2514.97|2518.02|2515.22|2516.04|2513.24|0
1649399700000|2022-04-08 06:35:00|2517.52|2514.72|2516.53|2513.73|2519.01|2516.21|2516.04|2513.24|0
1649400000000|2022-04-08 06:40:00|2516.28|2513.48|2516.53|2513.73|2516.65|2513.85|2514.17|2511.37|0
1649400300000|2022-04-08 06:45:00|2516.28|2513.48|2517.27|2514.47|2517.77|2514.97|2515.54|2512.74|0
1649400600000|2022-04-08 06:50:00|2517.52|2514.72|2519.25|2516.45|2520|2517.2|2517.03|2514.23|0
1649400900000|2022-04-08 06:55:00|2519.5|2516.7|2520.12|2517.32|2521.24|2518.44|2519.25|2516.45|0
1649401200000|2022-04-08 07:00:00|2520.25|2517.45|2515.79|2512.99|2520.74|2517.94|2515.79|2512.99|0
1649401500000|2022-04-08 07:05:00|2515.7|2513.3|2515.83|2513.43|2517.07|2514.67|2513.11|2510.71|0
1649401800000|2022-04-08 07:10:00|2516.08|2513.68|2518.81|2516.41|2519.67|2517.27|2515.34|2512.94|0
1649402100000|2022-04-08 07:15:00|2518.92|2516.52|2517.57|2515.17|2519.05|2516.65|2515.09|2512.69|0
1649402400000|2022-04-08 07:20:00|2517.68|2515.28|2518.18|2515.78|2520.91|2518.51|2516.94|2514.54|0
1649402700000|2022-04-08 07:25:00|2518.06|2515.66|2518.06|2515.66|2519.05|2516.65|2516.57|2514.17|0
1649403000000|2022-04-08 07:30:00|2517.93|2515.53|2518.06|2515.66|2518.56|2516.16|2515.45|2513.05|0
1649403300000|2022-04-08 07:35:00|2518.31|2515.91|2522.79|2520.39|2523.08|2520.68|2518.31|2515.91|0
1649403600000|2022-04-08 07:40:00|2523.04|2520.64|2523.41|2521.01|2524.03|2521.63|2521.3|2518.9|0
1649403900000|2022-04-08 07:45:00|2523.29|2520.89|2521.67|2519.27|2523.29|2520.89|2520.18|2517.78|0
1649404200000|2022-04-08 07:50:00|2521.8|2519.4|2523.04|2520.64|2525.27|2522.87|2521.8|2519.4|0
1649404500000|2022-04-08 07:55:00|2523.29|2520.89|2525.27|2522.87|2525.63|2523.23|2522.79|2520.39|0
1649404800000|2022-04-08 08:00:00|2525.02|2522.62|2527.99|2525.59|2527.99|2525.59|2524.52|2522.12|0
1649405100000|2022-04-08 08:05:00|2528.24|2525.84|2527.98|2525.58|2529.29|2526.89|2526.51|2524.11|0
1649405400000|2022-04-08 08:10:00|2528.23|2525.83|2527.35|2524.95|2528.59|2526.19|2527.24|2524.84|0
1649405700000|2022-04-08 08:15:00|2527.24|2524.84|2526.49|2524.09|2527.48|2525.08|2525.25|2522.85|0
1649406000000|2022-04-08 08:20:00|2526.36|2523.96|2527.48|2525.08|2527.73|2525.33|2526.24|2523.84|0
1649406300000|2022-04-08 08:25:00|2527.35|2524.95|2528.72|2526.32|2529.96|2527.56|2526.99|2524.59|0
1649406600000|2022-04-08 08:30:00|2528.97|2526.57|2527.73|2525.33|2529.96|2527.56|2527.48|2525.08|0
1649406900000|2022-04-08 08:35:00|2527.48|2525.08|2526.49|2524.09|2527.48|2525.08|2525.99|2523.59|0
1649407200000|2022-04-08 08:40:00|2526.24|2523.84|2524.51|2522.11|2526.49|2524.09|2524.51|2522.11|0
1649407500000|2022-04-08 08:45:00|2524.26|2521.86|2523.02|2520.62|2525|2522.6|2522.77|2520.37|0
1649407800000|2022-04-08 08:50:00|2523.27|2520.87|2520.79|2518.39|2523.27|2520.87|2520.79|2518.39|0
1649408100000|2022-04-08 08:55:00|2520.05|2517.65|2519.55|2517.15|2520.05|2517.65|2518.31|2515.91|0
1649408400000|2022-04-08 09:00:00|2518.81|2516.41|2516.58|2514.18|2518.93|2516.53|2515.09|2512.69|0
1649408700000|2022-04-08 09:05:00|2516.83|2514.43|2514.55|2512.15|2517.32|2514.92|2514.55|2512.15|0
1649409000000|2022-04-08 09:10:00|2514.3|2511.9|2516.03|2513.63|2517.02|2514.62|2514.3|2511.9|0
1649409300000|2022-04-08 09:15:00|2516.15|2513.75|2516.65|2514.25|2516.65|2514.25|2515.54|2513.14|0
1649409600000|2022-04-08 09:20:00|2516.53|2514.13|2516.78|2514.38|2516.78|2514.38|2516.28|2513.88|0
1649409900000|2022-04-08 09:25:00|2516.65|2514.25|2516.28|2513.88|2517.02|2514.62|2516.03|2513.63|0
1649410200000|2022-04-08 09:30:00|2516.53|2514.13|2516.03|2513.63|2516.53|2514.13|2515.41|2513.01|0
1649410500000|2022-04-08 09:35:00|2515.78|2513.38|2516.53|2514.13|2516.53|2514.13|2513.8|2511.4|0
1649410800000|2022-04-08 09:40:00|2516.4|2514|2514.17|2511.77|2516.53|2514.13|2514.17|2511.77|0
1649411100000|2022-04-08 09:45:00|2514.05|2511.65|2517.76|2515.36|2517.76|2515.36|2514.05|2511.65|0
1649411400000|2022-04-08 09:50:00|2517.52|2515.12|2517.27|2514.87|2518.01|2515.61|2516.77|2514.37|0
1649411700000|2022-04-08 09:55:00|2517.14|2514.74|2517.52|2515.12|2518.01|2515.61|2516.77|2514.37|0
1649412000000|2022-04-08 10:00:00|2517.27|2514.87|2517.52|2515.12|2518.75|2516.35|2515.53|2513.13|0
1649412300000|2022-04-08 10:05:00|2517.27|2514.87|2517.02|2514.62|2517.63|2515.23|2516.28|2513.88|0
1649412600000|2022-04-08 10:10:00|2517.14|2514.74|2513.17|2510.77|2517.76|2515.36|2513.17|2510.77|0
1649412900000|2022-04-08 10:15:00|2513.55|2511.15|2512.43|2510.03|2516.28|2513.88|2512.31|2509.91|0
1649413200000|2022-04-08 10:20:00|2512.56|2510.16|2512.31|2509.91|2513.3|2510.9|2511.32|2508.92|0
1649413500000|2022-04-08 10:25:00|2512.06|2509.66|2512.56|2510.16|2513.05|2510.65|2511.19|2508.79|0
1649413800000|2022-04-08 10:30:00|2512.31|2509.91|2511.81|2509.41|2512.81|2510.41|2511.32|2508.92|0
1649414100000|2022-04-08 10:35:00|2511.93|2509.53|2513.55|2511.15|2513.8|2511.4|2511.07|2508.67|0
1649414400000|2022-04-08 10:40:00|2514.04|2511.64|2515.53|2513.13|2516.02|2513.62|2513.55|2511.15|0
1649414700000|2022-04-08 10:45:00|2515.78|2513.38|2516.27|2513.87|2516.77|2514.37|2514.79|2512.39|0
1649415000000|2022-04-08 10:50:00|2516.52|2514.12|2519.12|2516.72|2519.12|2516.72|2516.52|2514.12|0
1649415300000|2022-04-08 10:55:00|2519|2516.6|2520.48|2518.08|2520.98|2518.58|2518.62|2516.22|0
1649415600000|2022-04-08 11:00:00|2520.73|2518.33|2519.24|2516.84|2520.98|2518.58|2518.75|2516.35|0
1649415900000|2022-04-08 11:05:00|2519.49|2517.09|2521.78|2519.38|2522.22|2519.82|2519.49|2517.09|0
1649416200000|2022-04-08 11:10:00|2521.71|2519.31|2521.53|2519.13|2522.52|2520.12|2520.79|2518.39|0
1649416500000|2022-04-08 11:15:00|2521.29|2518.89|2520.66|2518.26|2522.03|2519.63|2520.29|2517.89|0
1649416800000|2022-04-08 11:20:00|2520.79|2518.39|2520.79|2518.39|2522.77|2520.37|2520.29|2517.89|0
1649417100000|2022-04-08 11:25:00|2521.04|2518.64|2522.03|2519.63|2522.03|2519.63|2521.04|2518.64|0
1649417400000|2022-04-08 11:30:00|2522.15|2519.75|2521.53|2519.13|2522.15|2519.75|2519.8|2517.4|0
1649417700000|2022-04-08 11:35:00|2521.28|2518.88|2524.01|2521.61|2524.01|2521.61|2521.15|2518.75|0
1649418000000|2022-04-08 11:40:00|2524.26|2521.86|2523.88|2521.48|2525.25|2522.85|2523.51|2521.11|0
1649418300000|2022-04-08 11:45:00|2524.01|2521.61|2523.26|2520.86|2524.26|2521.86|2523.26|2520.86|0
1649418600000|2022-04-08 11:50:00|2523.02|2520.62|2522.77|2520.37|2523.51|2521.11|2521.78|2519.38|0
1649418900000|2022-04-08 11:55:00|2523.02|2520.62|2521.53|2519.13|2523.02|2520.62|2520.29|2517.89|0
1649419200000|2022-04-08 12:00:00|2521.78|2519.38|2518.8|2516.4|2522.52|2520.12|2518.31|2515.91|0
1649419500000|2022-04-08 12:05:00|2518.67|2516.27|2518.8|2516.4|2519.55|2517.15|2518.06|2515.66|0
1649419800000|2022-04-08 12:10:00|2518.56|2516.16|2517.81|2515.41|2518.56|2516.16|2517.32|2514.92|0
1649420100000|2022-04-08 12:15:00|2517.93|2515.53|2517.07|2514.67|2518.8|2516.4|2516.57|2514.17|0
1649420400000|2022-04-08 12:20:00|2517.19|2514.79|2518.8|2516.4|2519.05|2516.65|2517.07|2514.67|0
1649420700000|2022-04-08 12:25:00|2518.55|2516.15|2518.31|2515.91|2519.66|2517.26|2517.81|2515.41|0
1649421000000|2022-04-08 12:30:00|2518.55|2516.15|2515.58|2513.18|2519.05|2516.65|2515.08|2512.68|0
1649421300000|2022-04-08 12:35:00|2515.33|2512.93|2514.34|2511.94|2516.57|2514.17|2514.34|2511.94|0
1649421600000|2022-04-08 12:40:00|2513.85|2511.45|2511.62|2509.22|2513.85|2511.45|2510.38|2507.98|0
1649421900000|2022-04-08 12:45:00|2511.37|2508.97|2509.39|2506.99|2511.86|2509.46|2507.9|2505.5|0
1649422200000|2022-04-08 12:50:00|2508.39|2505.99|2507.9|2505.5|2509.39|2506.99|2506.91|2504.51|0
1649422500000|2022-04-08 12:55:00|2508.39|2505.99|2508.64|2506.24|2509.38|2506.98|2507.9|2505.5|0
1649422800000|2022-04-08 13:00:00|2508.15|2505.75|2503.34|2500.94|2508.15|2505.75|2502.94|2500.54|0
1649423100000|2022-04-08 13:05:00|2503.59|2501.19|2503.34|2500.94|2504.09|2501.69|2502.35|2499.95|0
1649423400000|2022-04-08 13:10:00|2503.09|2500.69|2500.65|2498.25|2503.09|2500.69|2499.41|2497.01|0
1649423700000|2022-04-08 13:15:00|2500.41|2498.01|2502.63|2500.23|2503.13|2500.73|2500.16|2497.76|0
1649424000000|2022-04-08 13:20:00|2502.39|2499.99|2501.89|2499.49|2503.13|2500.73|2501.15|2498.75|0
1649424300000|2022-04-08 13:25:00|2502.01|2499.61|2500.16|2497.76|2502.14|2499.74|2498.92|2496.52|0
1649424600000|2022-04-08 13:30:00|2499.91|2497.51|2495.2|2492.8|2502.14|2499.74|2491.24|2488.84|0
1649424900000|2022-04-08 13:35:00|2494.21|2491.81|2492.48|2490.08|2494.21|2491.81|2490.99|2488.59|0
1649425200000|2022-04-08 13:40:00|2491.49|2489.09|2484.55|2482.15|2492.48|2490.08|2484.55|2482.15|0
1649425500000|2022-04-08 13:45:00|2484.06|2481.66|2487.15|2484.75|2489.01|2486.61|2482.32|2479.92|0
1649425800000|2022-04-08 13:50:00|2486.53|2484.13|2481.33|2478.93|2487.77|2485.37|2480.59|2478.19|0
1649426100000|2022-04-08 13:55:00|2480.84|2478.44|2482.32|2479.92|2484.3|2481.9|2480.09|2477.69|0
1649426400000|2022-04-08 14:00:00|2480.09|2477.69|2489.01|2486.61|2489.5|2487.1|2480.09|2477.69|0
1649426700000|2022-04-08 14:05:00|2488.76|2486.36|2493.47|2491.07|2494.95|2492.55|2486.78|2484.38|0
1649427000000|2022-04-08 14:10:00|2492.97|2490.57|2486.63|2484.23|2493.22|2490.82|2483.66|2481.26|0
1649427300000|2022-04-08 14:15:00|2487.12|2484.72|2486.38|2483.98|2487.87|2485.47|2481.18|2478.78|0
1649427600000|2022-04-08 14:20:00|2487.62|2485.22|2490.59|2488.19|2492.08|2489.68|2486.13|2483.73|0
1649427900000|2022-04-08 14:25:00|2490.71|2488.31|2493.81|2491.41|2494.56|2492.16|2488.36|2485.96|0
1649428200000|2022-04-08 14:30:00|2493.56|2491.16|2496.78|2494.38|2499.76|2497.36|2493.32|2490.92|0
1649428500000|2022-04-08 14:35:00|2497.03|2494.63|2497.15|2494.75|2499.26|2496.86|2494.31|2491.91|0
1649428800000|2022-04-08 14:40:00|2497.53|2495.13|2494.8|2492.4|2499.01|2496.61|2494.31|2491.91|0
1649429100000|2022-04-08 14:45:00|2494.31|2491.91|2492.32|2489.92|2498.52|2496.12|2491.83|2489.43|0
1649429400000|2022-04-08 14:50:00|2492.82|2490.42|2508.68|2506.28|2509.67|2507.27|2492.82|2490.42|0
1649429700000|2022-04-08 14:55:00|2508.43|2506.03|2517.1|2514.7|2517.1|2514.7|2507.93|2505.53|0
1649430000000|2022-04-08 15:00:00|2516.36|2513.96|2518.22|2515.82|2522.3|2519.9|2514.62|2512.22|0
1649430300000|2022-04-08 15:05:00|2518.96|2516.56|2516.49|2514.09|2519.95|2517.55|2515|2512.6|0
1649430600000|2022-04-08 15:10:00|2515.74|2513.34|2518.47|2516.07|2520.2|2517.8|2515|2512.6|0
1649430900000|2022-04-08 15:15:00|2518.71|2516.31|2514.01|2511.61|2518.71|2516.31|2513.51|2511.11|0
1649431200000|2022-04-08 15:20:00|2514.25|2511.85|2510.54|2508.14|2514.25|2511.85|2509.79|2507.39|0
1649431500000|2022-04-08 15:25:00|2509.79|2507.39|2513.21|2510.81|2513.21|2510.81|2509.79|2507.39|0
1649431800000|2022-04-08 15:30:00|2513.46|2511.06|2515.94|2513.54|2518.17|2515.77|2513.21|2510.81|0
1649432100000|2022-04-08 15:35:00|2515.81|2513.41|2513.46|2511.06|2515.81|2513.41|2508.51|2506.11|0
1649432400000|2022-04-08 15:40:00|2512.47|2510.07|2512.22|2509.82|2514.45|2512.05|2510.49|2508.09|0
1649432700000|2022-04-08 15:45:00|2511.73|2509.33|2512.97|2510.57|2517.67|2515.27|2509.99|2507.59|0
1649433000000|2022-04-08 15:50:00|2513.21|2510.81|2513.71|2511.31|2517.42|2515.02|2512.22|2509.82|0
1649433300000|2022-04-08 15:55:00|2513.21|2510.81|2515.69|2513.29|2517.67|2515.27|2512.22|2509.82|0
1649433600000|2022-04-08 16:00:00|2515.44|2513.04|2516.8|2514.4|2518.42|2516.02|2515.19|2512.79|0
1649433900000|2022-04-08 16:05:00|2516.68|2514.28|2515.69|2513.29|2518.29|2515.89|2513.71|2511.31|0
1649434200000|2022-04-08 16:10:00|2515.19|2512.79|2514.2|2511.8|2518.91|2516.51|2510.73|2508.33|0
1649434500000|2022-04-08 16:15:00|2514.7|2512.3|2518.17|2515.77|2519.28|2516.88|2511.48|2509.08|0
1649434800000|2022-04-08 16:20:00|2518.41|2516.01|2521.88|2519.48|2522.38|2519.98|2517.92|2515.52|0
1649435100000|2022-04-08 16:25:00|2521.63|2519.23|2523.91|2521.51|2525.78|2523.38|2521.39|2518.99|0
1649435400000|2022-04-08 16:30:00|2523.79|2521.39|2517.85|2515.45|2524.16|2521.76|2517.22|2514.82|0
1649435700000|2022-04-08 16:35:00|2518.84|2516.44|2520.32|2517.92|2520.32|2517.92|2517.6|2515.2|0
1649436000000|2022-04-08 16:40:00|2520.57|2518.17|2518.84|2516.44|2522.31|2519.91|2518.09|2515.69|0
1649436300000|2022-04-08 16:45:00|2518.59|2516.19|2515.86|2513.46|2520.32|2517.92|2515.37|2512.97|0
1649436600000|2022-04-08 16:50:00|2516.11|2513.71|2519.58|2517.18|2520.57|2518.17|2514.62|2512.22|0
1649436900000|2022-04-08 16:55:00|2519.2|2516.8|2521.56|2519.16|2522.3|2519.9|2519.08|2516.68|0
1649437200000|2022-04-08 17:00:00|2521.31|2518.91|2519.83|2517.43|2521.81|2519.41|2516.6|2514.2|0
1649437500000|2022-04-08 17:05:00|2519.33|2516.93|2519.08|2516.68|2519.58|2517.18|2516.11|2513.71|0
1649437800000|2022-04-08 17:10:00|2519.58|2517.18|2514.13|2511.73|2519.58|2517.18|2514.13|2511.73|0
1649438100000|2022-04-08 17:15:00|2514.37|2511.97|2512.64|2510.24|2514.87|2512.47|2512.14|2509.74|0
1649438400000|2022-04-08 17:20:00|2512.39|2509.99|2514.62|2512.22|2515.86|2513.46|2512.39|2509.99|0
1649438700000|2022-04-08 17:25:00|2514.12|2511.72|2511.89|2509.49|2514.12|2511.72|2511.65|2509.25|0
1649439000000|2022-04-08 17:30:00|2512.14|2509.74|2509.17|2506.77|2512.39|2509.99|2509.17|2506.77|0
1649439300000|2022-04-08 17:35:00|2508.92|2506.52|2509.91|2507.51|2511.89|2509.49|2508.92|2506.52|0
1649439600000|2022-04-08 17:40:00|2509.66|2507.26|2510.16|2507.76|2510.9|2508.5|2507.68|2505.28|0
1649439900000|2022-04-08 17:45:00|2509.91|2507.51|2506.69|2504.29|2509.91|2507.51|2506.19|2503.79|0
1649440200000|2022-04-08 17:50:00|2506.44|2504.04|2508.17|2505.77|2509.66|2507.26|2505.94|2503.54|0
1649440500000|2022-04-08 17:55:00|2507.93|2505.53|2508.92|2506.52|2509.17|2506.77|2507.18|2504.78|0
1649440800000|2022-04-08 18:00:00|2508.42|2506.02|2506.19|2503.79|2510.65|2508.25|2505.45|2503.05|0
1649441100000|2022-04-08 18:05:00|2506.44|2504.04|2509.41|2507.01|2509.66|2507.26|2505.45|2503.05|0
1649441400000|2022-04-08 18:10:00|2509.66|2507.26|2511.64|2509.24|2511.89|2509.49|2509.41|2507.01|0
1649441700000|2022-04-08 18:15:00|2511.89|2509.49|2509.16|2506.76|2511.89|2509.49|2508.17|2505.77|0
1649442000000|2022-04-08 18:20:00|2508.92|2506.52|2505.69|2503.29|2513.13|2510.73|2505.45|2503.05|0
1649442300000|2022-04-08 18:25:00|2505.45|2503.05|2500.24|2497.84|2505.45|2503.05|2497.77|2495.37|0
1649442600000|2022-04-08 18:30:00|2500|2497.6|2498.01|2495.61|2500.36|2497.96|2497.27|2494.87|0
1649442900000|2022-04-08 18:35:00|2497.77|2495.37|2500.99|2498.59|2502.47|2500.07|2496.53|2494.13|0
1649443200000|2022-04-08 18:40:00|2500.24|2497.84|2499.5|2497.1|2502.97|2500.57|2498.51|2496.11|0
1649443500000|2022-04-08 18:45:00|2499.99|2497.59|2503.96|2501.56|2504.21|2501.81|2499|2496.6|0
1649443800000|2022-04-08 18:50:00|2504.08|2501.68|2509.66|2507.26|2511.14|2508.74|2503.46|2501.06|0
1649444100000|2022-04-08 18:55:00|2509.41|2507.01|2506.19|2503.79|2510.15|2507.75|2505.2|2502.8|0
1649444400000|2022-04-08 19:00:00|2505.44|2503.04|2505.2|2502.8|2507.43|2505.03|2504.2|2501.8|0
1649444700000|2022-04-08 19:05:00|2505.44|2503.04|2503.21|2500.81|2507.43|2505.03|2502.22|2499.82|0
1649445000000|2022-04-08 19:10:00|2502.96|2500.56|2507.42|2505.02|2511.39|2508.99|2501.73|2499.33|0
1649445300000|2022-04-08 19:15:00|2506.93|2504.53|2506.93|2504.53|2513.62|2511.22|2505.94|2503.54|0
1649445600000|2022-04-08 19:20:00|2506.68|2504.28|2507.18|2504.78|2508.78|2506.38|2504.2|2501.8|0
1649445900000|2022-04-08 19:25:00|2506.93|2504.53|2509.16|2506.76|2509.41|2507.01|2506.93|2504.53|0
1649446200000|2022-04-08 19:30:00|2509.9|2507.5|2503.95|2501.55|2511.39|2508.99|2503.95|2501.55|0
1649446500000|2022-04-08 19:35:00|2502.71|2500.31|2500.73|2498.33|2503.21|2500.81|2500.48|2498.08|0
1649446800000|2022-04-08 19:40:00|2501.23|2498.83|2506.93|2504.53|2506.93|2504.53|2499.74|2497.34|0
1649447100000|2022-04-08 19:45:00|2506.18|2503.78|2498.5|2496.1|2508.17|2505.77|2498.5|2496.1|0
1649447400000|2022-04-08 19:50:00|2498.01|2495.61|2492.4|2490|2498.01|2495.61|2491.32|2488.92|0
1649447700000|2022-04-08 19:55:00|2493.03|2490.63|2496|2493.6|2496|2493.6|2488.07|2485.67|0
1649448000000|2022-04-08 20:00:00|2496.74|2494.34|2497.49|2495.09|2500.71|2498.31|2496.74|2494.34|0
1649448300000|2022-04-08 20:05:00|2497.73|2495.33|2497.49|2495.09|2497.98|2495.58|2496|2493.6|0
1649448600000|2022-04-08 20:10:00|2497.73|2495.33|2494.76|2492.36|2497.73|2495.33|2494.76|2492.36|0
1649660700000|2022-04-11 07:05:00|2476.66|2474.26|2472.95|2470.55|2478.15|2475.75|2472.07|2469.67|0
1649661000000|2022-04-11 07:10:00|2473.06|2470.66|2464.39|2461.99|2473.06|2470.66|2464.39|2461.99|0
1649661300000|2022-04-11 07:15:00|2463.04|2460.64|2467.25|2464.85|2470.22|2467.82|2462.16|2459.76|0
1649661600000|2022-04-11 07:20:00|2466.5|2464.1|2473.69|2471.29|2473.93|2471.53|2466.5|2464.1|0
1649661900000|2022-04-11 07:25:00|2473.44|2471.04|2488.31|2485.91|2488.31|2485.91|2472.94|2470.54|0
1649662200000|2022-04-11 07:30:00|2488.55|2486.15|2487.07|2484.67|2488.8|2486.4|2484.59|2482.19|0
1649662500000|2022-04-11 07:35:00|2487.43|2485.03|2488.3|2485.9|2488.55|2486.15|2486.07|2483.67|0
1649662800000|2022-04-11 07:40:00|2488.55|2486.15|2486.69|2484.29|2489.05|2486.65|2486.19|2483.79|0
1649663100000|2022-04-11 07:45:00|2486.82|2484.42|2488.55|2486.15|2491.77|2489.37|2484.34|2481.94|0
1649663400000|2022-04-11 07:50:00|2488.67|2486.27|2485.33|2482.93|2488.67|2486.27|2484.83|2482.43|0
1649663700000|2022-04-11 07:55:00|2485.7|2483.3|2482.85|2480.45|2485.83|2483.43|2482.85|2480.45|0
1649664000000|2022-04-11 08:00:00|2483.1|2480.7|2478.89|2476.49|2485.58|2483.18|2478.89|2476.49|0
1649664300000|2022-04-11 08:05:00|2478.64|2476.24|2475.91|2473.51|2480.13|2477.73|2474.67|2472.27|0
1649664600000|2022-04-11 08:10:00|2475.42|2473.02|2474.54|2472.14|2476.9|2474.5|2473.68|2471.28|0
1649664900000|2022-04-11 08:15:00|2472.69|2470.29|2465.51|2463.11|2475.66|2473.26|2465.26|2462.86|0
1649665200000|2022-04-11 08:20:00|2465.01|2462.61|2464.76|2462.36|2466.99|2464.59|2463.03|2460.63|0
1649665500000|2022-04-11 08:25:00|2464.63|2462.23|2464.02|2461.62|2464.63|2462.23|2461.3|2458.9|0
1649665800000|2022-04-11 08:30:00|2464.14|2461.74|2465.75|2463.35|2465.87|2463.47|2461.79|2459.39|0
1649666100000|2022-04-11 08:35:00|2465.01|2462.61|2466.12|2463.72|2467.24|2464.84|2465.01|2462.61|0
1649666400000|2022-04-11 08:40:00|2466.25|2463.85|2465.87|2463.47|2466.99|2464.59|2465.26|2462.86|0
1649666700000|2022-04-11 08:45:00|2466|2463.6|2468.48|2466.08|2468.72|2466.32|2465.75|2463.35|0
1649667000000|2022-04-11 08:50:00|2468.72|2466.32|2469.47|2467.07|2469.47|2467.07|2466.25|2463.85|0
1649667300000|2022-04-11 08:55:00|2469.34|2466.94|2467.49|2465.09|2470.71|2468.31|2466.99|2464.59|0
1649667600000|2022-04-11 09:00:00|2467.6|2465.2|2469.34|2466.94|2469.47|2467.07|2466.99|2464.59|0
1649667900000|2022-04-11 09:05:00|2469.22|2466.82|2467.73|2465.33|2470.46|2468.06|2466.49|2464.09|0
1649668200000|2022-04-11 09:10:00|2467.85|2465.45|2467.73|2465.33|2469.47|2467.07|2466|2463.6|0
1649668500000|2022-04-11 09:15:00|2467.98|2465.58|2469.96|2467.56|2469.96|2467.56|2467.11|2464.71|0
1649668800000|2022-04-11 09:20:00|2470.21|2467.81|2471.69|2469.29|2471.69|2469.29|2468.72|2466.32|0
1649669100000|2022-04-11 09:25:00|2471.45|2469.05|2472.56|2470.16|2472.93|2470.53|2471.45|2469.05|0
1649669400000|2022-04-11 09:30:00|2472.31|2469.91|2471.32|2468.92|2472.44|2470.04|2470.7|2468.3|0
1649669700000|2022-04-11 09:35:00|2471.69|2469.29|2472.93|2470.53|2473.05|2470.65|2471.2|2468.8|0
1649670000000|2022-04-11 09:40:00|2472.8|2470.4|2472.68|2470.28|2473.43|2471.03|2469.96|2467.56|0
1649670300000|2022-04-11 09:45:00|2472.93|2470.53|2474.17|2471.77|2479.24|2476.84|2472.31|2469.91|0
1649670600000|2022-04-11 09:50:00|2474.29|2471.89|2478|2475.6|2478.13|2475.73|2473.92|2471.52|0
1649670900000|2022-04-11 09:55:00|2477.89|2475.49|2478.13|2475.73|2480.12|2477.72|2476.65|2474.25|0
1649671200000|2022-04-11 10:00:00|2478.25|2475.85|2479.37|2476.97|2480.11|2477.71|2478.25|2475.85|0
1649671500000|2022-04-11 10:05:00|2479.62|2477.22|2479.62|2477.22|2481.35|2478.95|2478.63|2476.23|0
1649671800000|2022-04-11 10:10:00|2479.49|2477.09|2479.87|2477.47|2479.87|2477.47|2478.38|2475.98|0
1649672100000|2022-04-11 10:15:00|2480.11|2477.71|2482.34|2479.94|2483.45|2481.05|2479.74|2477.34|0
1649672400000|2022-04-11 10:20:00|2482.46|2480.06|2478.13|2475.73|2482.59|2480.19|2477.88|2475.48|0
1649672700000|2022-04-11 10:25:00|2478|2475.6|2477.14|2474.74|2478.63|2476.23|2476.15|2473.75|0
1649673000000|2022-04-11 10:30:00|2476.89|2474.49|2475.65|2473.25|2479.12|2476.72|2475.4|2473|0
1649673300000|2022-04-11 10:35:00|2475.4|2473|2475.9|2473.5|2476.4|2474|2474.41|2472.01|0
1649673600000|2022-04-11 10:40:00|2476.02|2473.62|2472.18|2469.78|2476.64|2474.24|2471.56|2469.16|0
1649673900000|2022-04-11 10:45:00|2472.05|2469.65|2476.15|2473.75|2476.51|2474.11|2471.69|2469.29|0
1649674200000|2022-04-11 10:50:00|2476.39|2473.99|2477.38|2474.98|2478.87|2476.47|2476.15|2473.75|0
1649674500000|2022-04-11 10:55:00|2477.63|2475.23|2481.1|2478.7|2481.1|2478.7|2477.38|2474.98|0
1649674800000|2022-04-11 11:00:00|2480.85|2478.45|2479.61|2477.21|2481.6|2479.2|2478.38|2475.98|0
1649675100000|2022-04-11 11:05:00|2479.73|2477.33|2478.62|2476.22|2481.35|2478.95|2477.38|2474.98|0
1649675400000|2022-04-11 11:10:00|2478.87|2476.47|2478|2475.6|2480.36|2477.96|2476.89|2474.49|0
1649675700000|2022-04-11 11:15:00|2477.88|2475.48|2474.41|2472.01|2477.88|2475.48|2473.91|2471.51|0
1649676000000|2022-04-11 11:20:00|2474.16|2471.76|2474.41|2472.01|2474.66|2472.26|2472.92|2470.52|0
1649676300000|2022-04-11 11:25:00|2474.16|2471.76|2475.27|2472.87|2475.65|2473.25|2472.67|2470.27|0
1649676600000|2022-04-11 11:30:00|2475.4|2473|2472.92|2470.52|2475.4|2473|2472.43|2470.03|0
1649676900000|2022-04-11 11:35:00|2472.79|2470.39|2468.71|2466.31|2473.17|2470.77|2468.71|2466.31|0
1649677200000|2022-04-11 11:40:00|2468.46|2466.06|2466.98|2464.58|2468.96|2466.56|2465.74|2463.34|0
1649677500000|2022-04-11 11:45:00|2466.6|2464.2|2467.09|2464.69|2468.08|2465.68|2465.98|2463.58|0
1649677800000|2022-04-11 11:50:00|2467.22|2464.82|2466.73|2464.33|2468.46|2466.06|2465.74|2463.34|0
1649678100000|2022-04-11 11:55:00|2466.48|2464.08|2464.99|2462.59|2467.47|2465.07|2464.37|2461.97|0
1649678400000|2022-04-11 12:00:00|2465.24|2462.84|2465.98|2463.58|2467.47|2465.07|2463.75|2461.35|0
1649678700000|2022-04-11 12:05:00|2465.73|2463.33|2461.39|2458.99|2465.98|2463.58|2460.53|2458.13|0
1649679000000|2022-04-11 12:10:00|2461.03|2458.63|2462.02|2459.62|2462.27|2459.87|2458.55|2456.15|0
1649679300000|2022-04-11 12:15:00|2461.77|2459.37|2461.52|2459.12|2463.01|2460.61|2460.04|2457.64|0
1649679600000|2022-04-11 12:20:00|2461.77|2459.37|2457.81|2455.41|2462.27|2459.87|2457.06|2454.66|0
1649679900000|2022-04-11 12:25:00|2457.68|2455.28|2458.42|2456.02|2460.04|2457.64|2457.56|2455.16|0
1649680200000|2022-04-11 12:30:00|2458.55|2456.15|2459.54|2457.14|2461.03|2458.63|2457.56|2455.16|0
1649680500000|2022-04-11 12:35:00|2459.29|2456.89|2458.05|2455.65|2461.03|2458.63|2458.05|2455.65|0
1649680800000|2022-04-11 12:40:00|2458.55|2456.15|2460.78|2458.38|2460.78|2458.38|2457.31|2454.91|0
1649681100000|2022-04-11 12:45:00|2461.27|2458.87|2463.5|2461.1|2464.24|2461.84|2461.27|2458.87|0
1649681400000|2022-04-11 12:50:00|2463.25|2460.85|2462.72|2460.32|2464.24|2461.84|2462.33|2459.93|0
1649681700000|2022-04-11 12:55:00|2462.47|2460.07|2461.98|2459.58|2464.46|2462.06|2461.98|2459.58|0
1649682000000|2022-04-11 13:00:00|2462.23|2459.83|2464.21|2461.81|2464.7|2462.3|2461.73|2459.33|0
1649682300000|2022-04-11 13:05:00|2463.96|2461.56|2461.23|2458.83|2464.21|2461.81|2461.23|2458.83|0
1649682600000|2022-04-11 13:10:00|2460.99|2458.59|2464.21|2461.81|2464.21|2461.81|2460|2457.6|0
1649682900000|2022-04-11 13:15:00|2464.45|2462.05|2463.71|2461.31|2465.45|2463.05|2463.71|2461.31|0
1649683200000|2022-04-11 13:20:00|2463.46|2461.06|2463.46|2461.06|2464.7|2462.3|2461.23|2458.83|0
1649683500000|2022-04-11 13:25:00|2463.71|2461.31|2460.98|2458.58|2465.44|2463.04|2460.49|2458.09|0
1649683800000|2022-04-11 13:30:00|2461.23|2458.83|2460.74|2458.34|2468.17|2465.77|2458.76|2456.36|0
1649684100000|2022-04-11 13:35:00|2460.98|2458.58|2453.06|2450.66|2469.41|2467.01|2452.81|2450.41|0
1649684400000|2022-04-11 13:40:00|2453.55|2451.15|2460.24|2457.84|2462.22|2459.82|2448.85|2446.45|0
1649684700000|2022-04-11 13:45:00|2460.74|2458.34|2460.74|2458.34|2463.21|2460.81|2455.78|2453.38|0
1649685000000|2022-04-11 13:50:00|2460.49|2458.09|2461.97|2459.57|2464.95|2462.55|2456.03|2453.63|0
1649685300000|2022-04-11 13:55:00|2462.22|2459.82|2460.98|2458.58|2463.96|2461.56|2457.76|2455.36|0
1649685600000|2022-04-11 14:00:00|2459.74|2457.34|2456.03|2453.63|2463.95|2461.55|2454.79|2452.39|0
1649685900000|2022-04-11 14:05:00|2455.78|2453.38|2459.5|2457.1|2461.48|2459.08|2453.3|2450.9|0
1649686200000|2022-04-11 14:10:00|2459.99|2457.59|2458.75|2456.35|2463.46|2461.06|2456.52|2454.12|0
1649686500000|2022-04-11 14:15:00|2459.49|2457.09|2454.54|2452.14|2464.2|2461.8|2453.8|2451.4|0
1649686800000|2022-04-11 14:20:00|2453.55|2451.15|2452.81|2450.41|2457.02|2454.62|2452.06|2449.66|0
1649687100000|2022-04-11 14:25:00|2453.3|2450.9|2447.12|2444.72|2454.54|2452.14|2444.14|2441.74|0
1649687400000|2022-04-11 14:30:00|2445.64|2443.24|2446.5|2444.1|2447.86|2445.46|2444.64|2442.24|0
1649687700000|2022-04-11 14:35:00|2446.99|2444.59|2444.27|2441.87|2447.98|2445.58|2442.29|2439.89|0
1649688000000|2022-04-11 14:40:00|2444.02|2441.62|2441.3|2438.9|2444.76|2442.36|2439.81|2437.41|0
1649688300000|2022-04-11 14:45:00|2441.05|2438.65|2440.55|2438.15|2443.28|2440.88|2439.81|2437.41|0
1649688600000|2022-04-11 14:50:00|2440.8|2438.4|2445.5|2443.1|2446.25|2443.85|2440.3|2437.9|0
1649688900000|2022-04-11 14:55:00|2445.01|2442.61|2443.03|2440.63|2446|2443.6|2442.28|2439.88|0
1649689200000|2022-04-11 15:00:00|2441.79|2439.39|2443.27|2440.87|2446|2443.6|2441.79|2439.39|0
1649689500000|2022-04-11 15:05:00|2443.03|2440.63|2440.3|2437.9|2443.27|2440.87|2439.56|2437.16|0
1649689800000|2022-04-11 15:10:00|2440.06|2437.66|2439.31|2436.91|2442.04|2439.64|2437.58|2435.18|0
1649690100000|2022-04-11 15:15:00|2439.06|2436.66|2438.32|2435.92|2440.55|2438.15|2436.84|2434.44|0
1649690400000|2022-04-11 15:20:00|2438.07|2435.67|2437.08|2434.68|2439.43|2437.03|2436.59|2434.19|0
1649690700000|2022-04-11 15:25:00|2436.84|2434.44|2439.34|2436.94|2439.59|2437.19|2435.84|2433.44|0
1649691000000|2022-04-11 15:30:00|2438.85|2436.45|2444.3|2441.9|2444.79|2442.39|2438.35|2435.95|0
1649691300000|2022-04-11 15:35:00|2444.05|2441.65|2441.57|2439.17|2446.77|2444.37|2441.57|2439.17|0
1649691600000|2022-04-11 15:40:00|2441.82|2439.42|2444.54|2442.14|2445.53|2443.13|2441.57|2439.17|0
1649691900000|2022-04-11 15:45:00|2444.79|2442.39|2442.81|2440.41|2446.77|2444.37|2441.57|2439.17|0
1649692200000|2022-04-11 15:50:00|2443.06|2440.66|2443.8|2441.4|2445.78|2443.38|2441.08|2438.68|0
1649692500000|2022-04-11 15:55:00|2443.55|2441.15|2441.07|2438.67|2443.8|2441.4|2440.08|2437.68|0
1649692800000|2022-04-11 16:00:00|2440.83|2438.43|2440.08|2437.68|2441.07|2438.67|2437.86|2435.46|0
1649693100000|2022-04-11 16:05:00|2439.96|2437.56|2441.32|2438.92|2442.81|2440.41|2439.96|2437.56|0
1649693400000|2022-04-11 16:10:00|2441.57|2439.17|2439.09|2436.69|2442.31|2439.91|2438.47|2436.07|0
1649693700000|2022-04-11 16:15:00|2439.59|2437.19|2440.33|2437.93|2440.33|2437.93|2438.1|2435.7|0
1649694000000|2022-04-11 16:20:00|2440.83|2438.43|2438.84|2436.44|2441.57|2439.17|2438.1|2435.7|0
1649694300000|2022-04-11 16:25:00|2438.6|2436.2|2436.86|2434.46|2438.84|2436.44|2436.86|2434.46|0
1649694600000|2022-04-11 16:30:00|2437.11|2434.71|2437.6|2435.2|2438.1|2435.7|2435.62|2433.22|0
1649694900000|2022-04-11 16:35:00|2437.85|2435.45|2437.36|2434.96|2438.35|2435.95|2436.37|2433.97|0
1649695200000|2022-04-11 16:40:00|2437.11|2434.71|2435.62|2433.22|2437.36|2434.96|2434.38|2431.98|0
1649695500000|2022-04-11 16:45:00|2435.87|2433.47|2438.84|2436.44|2439.83|2437.43|2435.87|2433.47|0
1649695800000|2022-04-11 16:50:00|2438.59|2436.19|2435.13|2432.73|2439.83|2437.43|2433.39|2430.99|0
1649696100000|2022-04-11 16:55:00|2434.88|2432.48|2438.1|2435.7|2438.84|2436.44|2433.89|2431.49|0
1649696400000|2022-04-11 17:00:00|2437.85|2435.45|2443.55|2441.15|2444.54|2442.14|2437.85|2435.45|0
1649696700000|2022-04-11 17:05:00|2443.3|2440.9|2442.55|2440.15|2445.28|2442.88|2442.06|2439.66|0
1649697000000|2022-04-11 17:10:00|2442.8|2440.4|2444.54|2442.14|2445.15|2442.75|2441.81|2439.41|0
1649697300000|2022-04-11 17:15:00|2444.29|2441.89|2440.82|2438.42|2444.54|2442.14|2439.09|2436.69|0
1649697600000|2022-04-11 17:20:00|2441.56|2439.16|2435.87|2433.47|2441.56|2439.16|2435.12|2432.72|0
1649697900000|2022-04-11 17:25:00|2436.36|2433.96|2436.73|2434.33|2438.09|2435.69|2434.38|2431.98|0
1649698200000|2022-04-11 17:30:00|2436.61|2434.21|2440.57|2438.17|2440.57|2438.17|2436.61|2434.21|0
1649698500000|2022-04-11 17:35:00|2440.82|2438.42|2439.33|2436.93|2442.55|2440.15|2435.74|2433.34|0
1649698800000|2022-04-11 17:40:00|2438.96|2436.56|2438.84|2436.44|2442.3|2439.9|2438.34|2435.94|0
1649699100000|2022-04-11 17:45:00|2438.59|2436.19|2439.08|2436.68|2440.57|2438.17|2438.34|2435.94|0
1649699400000|2022-04-11 17:50:00|2439.33|2436.93|2438.59|2436.19|2439.83|2437.43|2438.09|2435.69|0
1649699700000|2022-04-11 17:55:00|2438.34|2435.94|2441.31|2438.91|2441.81|2439.41|2437.35|2434.95|0
1649700000000|2022-04-11 18:00:00|2441.56|2439.16|2438.09|2435.69|2442.55|2440.15|2436.61|2434.21|0
1649700300000|2022-04-11 18:05:00|2438.59|2436.19|2443.79|2441.39|2445.03|2442.63|2437.35|2434.95|0
1649700600000|2022-04-11 18:10:00|2443.29|2440.89|2435.61|2433.21|2444.53|2442.13|2434.87|2432.47|0
1649700900000|2022-04-11 18:15:00|2435.37|2432.97|2433.01|2430.61|2435.61|2433.21|2432.89|2430.49|0
1649701200000|2022-04-11 18:20:00|2432.89|2430.49|2434.13|2431.73|2434.62|2432.22|2432.89|2430.49|0
1649701500000|2022-04-11 18:25:00|2433.88|2431.48|2435.12|2432.72|2435.98|2433.58|2433.38|2430.98|0
1649701800000|2022-04-11 18:30:00|2434.13|2431.73|2436.6|2434.2|2436.85|2434.45|2431.65|2429.25|0
1649702100000|2022-04-11 18:35:00|2436.11|2433.71|2437.59|2435.19|2437.59|2435.19|2434.62|2432.22|0
1649702400000|2022-04-11 18:40:00|2437.35|2434.95|2437.59|2435.19|2439.57|2437.17|2435.86|2433.46|0
1649702700000|2022-04-11 18:45:00|2437.84|2435.44|2443.29|2440.89|2443.54|2441.14|2437.35|2434.95|0
1649703000000|2022-04-11 18:50:00|2443.04|2440.64|2443.04|2440.64|2447.5|2445.1|2442.3|2439.9|0
1649703300000|2022-04-11 18:55:00|2443.29|2440.89|2444.03|2441.63|2445.27|2442.87|2443.04|2440.64|0
1649703600000|2022-04-11 19:00:00|2443.78|2441.38|2439.94|2437.54|2449.48|2447.08|2439.32|2436.92|0
1649703900000|2022-04-11 19:05:00|2440.07|2437.67|2441.31|2438.91|2441.31|2438.91|2437.59|2435.19|0
1649704200000|2022-04-11 19:10:00|2441.8|2439.4|2437.96|2435.56|2443.04|2440.64|2437.84|2435.44|0
1649704500000|2022-04-11 19:15:00|2438.58|2436.18|2436.6|2434.2|2438.58|2436.18|2434.62|2432.22|0
1649704800000|2022-04-11 19:20:00|2436.1|2433.7|2433.99|2431.59|2436.35|2433.95|2433.87|2431.47|0
1649705100000|2022-04-11 19:25:00|2433.87|2431.47|2429.29|2426.89|2434.37|2431.97|2428.67|2426.27|0
1649705400000|2022-04-11 19:30:00|2429.17|2426.77|2423.72|2421.32|2429.91|2427.51|2423.59|2421.19|0
1649705700000|2022-04-11 19:35:00|2423.23|2420.83|2425.21|2422.81|2425.21|2422.81|2422.11|2419.71|0
1649706000000|2022-04-11 19:40:00|2424.96|2422.56|2423.72|2421.32|2427.68|2425.28|2422.11|2419.71|0
1649706300000|2022-04-11 19:45:00|2423.47|2421.07|2420.82|2418.42|2424.46|2422.06|2420.01|2417.61|0
1649706600000|2022-04-11 19:50:00|2422.81|2420.41|2415.38|2412.98|2424.79|2422.39|2415.38|2412.98|0
1649706900000|2022-04-11 19:55:00|2415.87|2413.47|2420.58|2418.18|2420.82|2418.42|2414.14|2411.74|0
1649707200000|2022-04-11 20:00:00|2417.85|2415.45|2415.87|2413.47|2420.33|2417.93|2415.87|2413.47|0
1649707500000|2022-04-11 20:05:00|2416.12|2413.72|2419.09|2416.69|2419.09|2416.69|2416.12|2413.72|0
1649707800000|2022-04-11 20:10:00|2418.84|2416.44|2417.85|2415.45|2421.32|2418.92|2417.85|2415.45|0
1649708100000|2022-04-11 20:15:00|2418.3|2415.5|2418.54|2415.74|2419.78|2416.98|2418.05|2415.25|0
1649708400000|2022-04-11 20:20:00|2418.79|2415.99|2417.55|2414.75|2419.04|2416.24|2417.31|2414.51|0
1649708700000|2022-04-11 20:25:00|2417.31|2414.51|2416.81|2414.01|2417.8|2415|2416.81|2414.01|0
1649709000000|2022-04-11 20:30:00|2417.06|2414.26|2416.81|2414.01|2417.31|2414.51|2416.07|2413.27|0
1649709300000|2022-04-11 20:35:00|2417.06|2414.26|2419.53|2416.73|2419.53|2416.73|2417.06|2414.26|0
1649709600000|2022-04-11 20:40:00|2419.78|2416.98|2419.88|2417.08|2419.88|2417.08|2419.04|2416.24|0
1649709900000|2022-04-11 20:45:00|2420.13|2417.33|2419.88|2417.08|2420.13|2417.33|2418.89|2416.09|0
1649710200000|2022-04-11 20:50:00|2420.13|2417.33|2420.13|2417.33|2420.62|2417.82|2419.63|2416.83|0
1649710500000|2022-04-11 20:55:00|2420.37|2417.57|2420.49|2417.69|2420.74|2417.94|2420.13|2417.33|0
1649710800000|2022-04-11 21:00:00|2420.55|2417.75|2420.41|2417.61|2420.63|2417.83|2420.15|2417.35|0
1649711100000|2022-04-11 21:05:00|2420.37|2417.57|2420.37|2417.57|2420.44|2417.64|2420.26|2417.46|0
1649711400000|2022-04-11 21:10:00|2420.41|2417.61|2420.37|2417.57|2420.44|2417.64|2420.37|2417.57|0
1649711700000|2022-04-11 21:15:00|2420.33|2417.53|2420.44|2417.64|2420.44|2417.64|2420.33|2417.53|0
1649712000000|2022-04-11 21:20:00|2420.55|2417.75|2420.81|2418.01|2421.42|2418.62|2420.55|2417.75|0
1649712300000|2022-04-11 21:25:00|2420.96|2418.16|2420.91|2418.11|2421.13|2418.33|2420.55|2417.75|0
1649712600000|2022-04-11 21:30:00|2420.95|2418.15|2420.81|2418.01|2420.98|2418.18|2420.59|2417.79|0
1649712900000|2022-04-11 21:35:00|2420.77|2417.97|2420.66|2417.86|2421.02|2418.22|2420.66|2417.86|0
1649713200000|2022-04-11 21:40:00|2420.63|2417.83|2420.41|2417.61|2420.66|2417.86|2420.37|2417.57|0
1649713500000|2022-04-11 21:45:00|2420.37|2417.57|2420.44|2417.64|2420.44|2417.64|2420.3|2417.5|0
1649713800000|2022-04-11 21:50:00|2420.48|2417.68|2420.41|2417.61|2420.55|2417.75|2420.41|2417.61|0
1649714100000|2022-04-11 21:55:00|2420.37|2417.57|2420.55|2417.75|2420.8|2418|2420.33|2417.53|0
1649714400000|2022-04-11 22:00:00|2421.05|2418.25|2422.35|2419.55|2423.71|2420.91|2421.05|2418.25|0
1649714700000|2022-04-11 22:05:00|2422.6|2419.8|2421.6|2418.8|2422.84|2420.04|2421.36|2418.56|0
1649715000000|2022-04-11 22:10:00|2421.85|2419.05|2422.71|2419.91|2422.84|2420.04|2421.85|2419.05|0
1649715300000|2022-04-11 22:15:00|2422.59|2419.79|2422.1|2419.3|2422.84|2420.04|2422.1|2419.3|0
1649715600000|2022-04-11 22:20:00|2422.35|2419.55|2422.1|2419.3|2422.84|2420.04|2421.85|2419.05|0
1649715900000|2022-04-11 22:25:00|2422.35|2419.55|2422.35|2419.55|2422.59|2419.79|2421.85|2419.05|0
1649716200000|2022-04-11 22:30:00|2422.59|2419.79|2423.34|2420.54|2423.34|2420.54|2422.59|2419.79|0
1649716500000|2022-04-11 22:35:00|2423.21|2420.41|2423.58|2420.78|2423.83|2421.03|2423.09|2420.29|0
1649716800000|2022-04-11 22:40:00|2423.34|2420.54|2423.83|2421.03|2423.83|2421.03|2423.34|2420.54|0
1649717100000|2022-04-11 22:45:00|2424.08|2421.28|2423.58|2420.78|2424.08|2421.28|2423.58|2420.78|0
1649717400000|2022-04-11 22:50:00|2423.33|2420.53|2423.58|2420.78|2423.58|2420.78|2423.09|2420.29|0
1649717700000|2022-04-11 22:55:00|2423.83|2421.03|2424.08|2421.28|2424.32|2421.52|2423.83|2421.03|0
1649718000000|2022-04-11 23:00:00|2424.32|2421.52|2423.09|2420.29|2424.32|2421.52|2423.09|2420.29|0
1649718300000|2022-04-11 23:05:00|2422.84|2420.04|2422.59|2419.79|2422.96|2420.16|2421.85|2419.05|0
1649718600000|2022-04-11 23:10:00|2422.34|2419.54|2421.85|2419.05|2422.59|2419.79|2421.1|2418.3|0
1649718900000|2022-04-11 23:15:00|2421.6|2418.8|2421.1|2418.3|2421.85|2419.05|2420.61|2417.81|0
1649719200000|2022-04-11 23:20:00|2420.86|2418.06|2418.87|2416.07|2422.09|2419.29|2418.13|2415.33|0
1649719500000|2022-04-11 23:25:00|2419.37|2416.57|2419.24|2416.44|2419.86|2417.06|2417.88|2415.08|0
1649719800000|2022-04-11 23:30:00|2419.12|2416.32|2419.62|2416.82|2421.1|2418.3|2418.38|2415.58|0
1649720100000|2022-04-11 23:35:00|2419.37|2416.57|2418.38|2415.58|2419.49|2416.69|2417.88|2415.08|0
1649720400000|2022-04-11 23:40:00|2418.13|2415.33|2418.87|2416.07|2419.62|2416.82|2418.13|2415.33|0
1649720700000|2022-04-11 23:45:00|2418.62|2415.82|2416.64|2413.84|2419.12|2416.32|2416.64|2413.84|0
1649721000000|2022-04-11 23:50:00|2416.4|2413.6|2415.9|2413.1|2418.13|2415.33|2415.4|2412.6|0
1649721300000|2022-04-11 23:55:00|2415.65|2412.85|2417.14|2414.34|2417.39|2414.59|2414.66|2411.86|0
1649721600000|2022-04-12 00:00:00|2416.64|2413.84|2418.13|2415.33|2420.11|2417.31|2416.64|2413.84|0
1649721900000|2022-04-12 00:05:00|2417.88|2415.08|2416.39|2413.59|2418.62|2415.82|2415.9|2413.1|0
1649722200000|2022-04-12 00:10:00|2416.15|2413.35|2415.52|2412.72|2416.39|2413.59|2414.41|2411.61|0
1649722500000|2022-04-12 00:15:00|2415.4|2412.6|2416.39|2413.59|2418.62|2415.82|2414.66|2411.86|0
1649722800000|2022-04-12 00:20:00|2416.64|2413.84|2417.25|2414.45|2418.13|2415.33|2415.65|2412.85|0
1649723100000|2022-04-12 00:25:00|2417.38|2414.58|2416.89|2414.09|2418.62|2415.82|2416.14|2413.34|0
1649723400000|2022-04-12 00:30:00|2417.13|2414.33|2416.14|2413.34|2418.13|2415.33|2415.65|2412.85|0
1649723700000|2022-04-12 00:35:00|2416.39|2413.59|2415.4|2412.6|2417.38|2414.58|2414.91|2412.11|0
1649724000000|2022-04-12 00:40:00|2415.65|2412.85|2414.41|2411.61|2415.65|2412.85|2414.41|2411.61|0
1649724300000|2022-04-12 00:45:00|2412.68|2409.88|2411.44|2408.64|2412.68|2409.88|2410.94|2408.14|0
1649724600000|2022-04-12 00:50:00|2411.69|2408.89|2408.47|2405.67|2411.69|2408.89|2408.22|2405.42|0
1649724900000|2022-04-12 00:55:00|2407.72|2404.92|2404.75|2401.95|2408.47|2405.67|2403.76|2400.96|0
1649725200000|2022-04-12 01:00:00|2404.51|2401.71|2405.25|2402.45|2405.99|2403.19|2403.51|2400.71|0
1649725500000|2022-04-12 01:05:00|2405.12|2402.32|2405|2402.2|2405.49|2402.69|2404.01|2401.21|0
1649725800000|2022-04-12 01:10:00|2404.75|2401.95|2404.26|2401.46|2404.75|2401.95|2404.01|2401.21|0
1649726100000|2022-04-12 01:15:00|2404.5|2401.7|2404.26|2401.46|2405.49|2402.69|2404.01|2401.21|0
1649726400000|2022-04-12 01:20:00|2404.01|2401.21|2404.01|2401.21|2405.49|2402.69|2404.01|2401.21|0
1649726700000|2022-04-12 01:25:00|2403.26|2400.46|2402.27|2399.47|2403.51|2400.71|2401.28|2398.48|0
1649727000000|2022-04-12 01:30:00|2402.77|2399.97|2403.02|2400.22|2404.75|2401.95|2401.78|2398.98|0
1649727300000|2022-04-12 01:35:00|2403.26|2400.46|2402.52|2399.72|2404.62|2401.82|2402.27|2399.47|0
1649727600000|2022-04-12 01:40:00|2402.39|2399.59|2402.27|2399.47|2403.02|2400.22|2400.54|2397.74|0
1649727900000|2022-04-12 01:45:00|2402.03|2399.23|2401.53|2398.73|2402.77|2399.97|2401.03|2398.23|0
1649728200000|2022-04-12 01:50:00|2401.4|2398.6|2398.81|2396.01|2401.78|2398.98|2398.81|2396.01|0
1649728500000|2022-04-12 01:55:00|2399.05|2396.25|2399.05|2396.25|2400.04|2397.24|2398.31|2395.51|0
1649728800000|2022-04-12 02:00:00|2399.3|2396.5|2398.56|2395.76|2400.04|2397.24|2398.56|2395.76|0
1649729100000|2022-04-12 02:05:00|2398.68|2395.88|2401.03|2398.23|2401.03|2398.23|2398.56|2395.76|0
1649729400000|2022-04-12 02:10:00|2401.28|2398.48|2401.53|2398.73|2402.27|2399.47|2401.03|2398.23|0
1649729700000|2022-04-12 02:15:00|2401.77|2398.97|2400.04|2397.24|2402.27|2399.47|2399.79|2396.99|0
1649730000000|2022-04-12 02:20:00|2400.16|2397.36|2399.3|2396.5|2401.03|2398.23|2399.05|2396.25|0
1649730300000|2022-04-12 02:25:00|2399.17|2396.37|2400.29|2397.49|2400.54|2397.74|2398.8|2396|0
1649730600000|2022-04-12 02:30:00|2400.54|2397.74|2402.52|2399.72|2403.26|2400.46|2400.29|2397.49|0
1649730900000|2022-04-12 02:35:00|2402.39|2399.59|2401.28|2398.48|2403.26|2400.46|2401.28|2398.48|0
1649731200000|2022-04-12 02:40:00|2401.53|2398.73|2402.14|2399.34|2402.27|2399.47|2401.28|2398.48|0
1649731500000|2022-04-12 02:45:00|2402.27|2399.47|2402.27|2399.47|2402.27|2399.47|2401.77|2398.97|0
1649731800000|2022-04-12 02:50:00|2402.14|2399.34|2402.27|2399.47|2402.27|2399.47|2401.52|2398.72|0
1649732100000|2022-04-12 02:55:00|2402.02|2399.22|2402.02|2399.22|2402.27|2399.47|2401.52|2398.72|0
1649732400000|2022-04-12 03:00:00|2402.27|2399.47|2402.59|2399.79|2403.83|2401.03|2402.02|2399.22|0
1649732700000|2022-04-12 03:05:00|2402.34|2399.54|2402.21|2399.41|2402.59|2399.79|2401.6|2398.8|0
1649733000000|2022-04-12 03:10:00|2402.34|2399.54|2402.21|2399.41|2402.34|2399.54|2401.1|2398.3|0
1649733300000|2022-04-12 03:15:00|2402.34|2399.54|2398.87|2396.07|2402.59|2399.79|2398.38|2395.58|0
1649733600000|2022-04-12 03:20:00|2398.63|2395.83|2398.87|2396.07|2399.37|2396.57|2398.13|2395.33|0
1649733900000|2022-04-12 03:25:00|2399.12|2396.32|2399.12|2396.32|2399.86|2397.06|2398.99|2396.19|0
1649734200000|2022-04-12 03:30:00|2398.87|2396.07|2399.12|2396.32|2401.1|2398.3|2398.87|2396.07|0
1649734500000|2022-04-12 03:35:00|2399.37|2396.57|2399.86|2397.06|2400.23|2397.43|2398.38|2395.58|0
1649734800000|2022-04-12 03:40:00|2399.61|2396.81|2399.12|2396.32|2399.86|2397.06|2398.87|2396.07|0
1649735100000|2022-04-12 03:45:00|2399.37|2396.57|2399.12|2396.32|2399.86|2397.06|2398.87|2396.07|0
1649735400000|2022-04-12 03:50:00|2399.37|2396.57|2399.12|2396.32|2399.86|2397.06|2398.38|2395.58|0
1649735700000|2022-04-12 03:55:00|2399.37|2396.57|2398.62|2395.82|2399.37|2396.57|2397.88|2395.08|0
1649736000000|2022-04-12 04:00:00|2398.74|2395.94|2398.87|2396.07|2399.86|2397.06|2398.38|2395.58|0
1649736300000|2022-04-12 04:05:00|2398.99|2396.19|2398|2395.2|2399.86|2397.06|2397.88|2395.08|0
1649736600000|2022-04-12 04:10:00|2398.13|2395.33|2398.37|2395.57|2398.87|2396.07|2398.13|2395.33|0
1649736900000|2022-04-12 04:15:00|2398.25|2395.45|2398.37|2395.57|2398.87|2396.07|2398.25|2395.45|0
1649737200000|2022-04-12 04:20:00|2398.62|2395.82|2398.62|2395.82|2398.87|2396.07|2398.37|2395.57|0
1649737500000|2022-04-12 04:25:00|2398.37|2395.57|2395.4|2392.6|2398.49|2395.69|2394.91|2392.11|0
1649737800000|2022-04-12 04:30:00|2395.16|2392.36|2395.77|2392.97|2396.39|2393.59|2395.16|2392.36|0
1649738100000|2022-04-12 04:35:00|2395.65|2392.85|2395.9|2393.1|2396.39|2393.59|2395.27|2392.47|0
1649738400000|2022-04-12 04:40:00|2396.14|2393.34|2395.27|2392.47|2396.14|2393.34|2394.91|2392.11|0
1649738700000|2022-04-12 04:45:00|2395.15|2392.35|2394.91|2392.11|2395.65|2392.85|2394.66|2391.86|0
1649739000000|2022-04-12 04:50:00|2394.78|2391.98|2395.15|2392.35|2395.4|2392.6|2394.78|2391.98|0
1649739300000|2022-04-12 04:55:00|2395.02|2392.22|2395.15|2392.35|2395.15|2392.35|2394.41|2391.61|0
1649739600000|2022-04-12 05:00:00|2395.4|2392.6|2394.41|2391.61|2396.39|2393.59|2393.91|2391.11|0
1649739900000|2022-04-12 05:05:00|2394.16|2391.36|2397.13|2394.33|2397.13|2394.33|2394.16|2391.36|0
1649740200000|2022-04-12 05:10:00|2397.38|2394.58|2399.97|2397.17|2399.97|2397.17|2396.88|2394.08|0
1649740500000|2022-04-12 05:15:00|2400.1|2397.3|2404.56|2401.76|2404.56|2401.76|2399.85|2397.05|0
1649740800000|2022-04-12 05:20:00|2404.8|2402|2401.59|2398.79|2405.05|2402.25|2401.59|2398.79|0
1649741100000|2022-04-12 05:25:00|2401.83|2399.03|2400.35|2397.55|2401.83|2399.03|2400.35|2397.55|0
1649741400000|2022-04-12 05:30:00|2400.59|2397.79|2401.34|2398.54|2401.58|2398.78|2400.1|2397.3|0
1649741700000|2022-04-12 05:35:00|2401.58|2398.78|2404.06|2401.26|2404.06|2401.26|2400.1|2397.3|0
1649742000000|2022-04-12 05:40:00|2403.81|2401.01|2403.56|2400.76|2404.31|2401.51|2401.83|2399.03|0
1649742300000|2022-04-12 05:45:00|2403.32|2400.52|2402.82|2400.02|2403.56|2400.76|2401.58|2398.78|0
1649742600000|2022-04-12 05:50:00|2402.69|2399.89|2403.24|2400.44|2404.18|2401.38|2402|2399.2|0
1649742900000|2022-04-12 05:55:00|2402.99|2400.19|2401.38|2398.58|2403.24|2400.44|2401.01|2398.21|0
1649743200000|2022-04-12 06:00:00|2401.13|2398.33|2398.78|2395.98|2403.24|2400.44|2397.17|2394.37|0
1649743500000|2022-04-12 06:05:00|2399.03|2396.23|2401.75|2398.95|2401.75|2398.95|2397.79|2394.99|0
1649743800000|2022-04-12 06:10:00|2401.51|2398.71|2402.99|2400.19|2403.24|2400.44|2401.51|2398.71|0
1649744100000|2022-04-12 06:15:00|2402.86|2400.06|2403.49|2400.69|2403.49|2400.69|2401.75|2398.95|0
1649744400000|2022-04-12 06:20:00|2403.36|2400.56|2401.26|2398.46|2403.49|2400.69|2401.26|2398.46|0
1649744700000|2022-04-12 06:25:00|2401.5|2398.7|2402.99|2400.19|2402.99|2400.19|2401.38|2398.58|0
1649745000000|2022-04-12 06:30:00|2402.74|2399.94|2402.99|2400.19|2403.24|2400.44|2401.75|2398.95|0
1649745300000|2022-04-12 06:35:00|2403.24|2400.44|2408.19|2405.39|2408.93|2406.13|2403.24|2400.44|0
1649745600000|2022-04-12 06:40:00|2407.94|2405.14|2405.83|2403.03|2408.93|2406.13|2405.71|2402.91|0
1649745900000|2022-04-12 06:45:00|2405.71|2402.91|2404.97|2402.17|2406.7|2403.9|2403.73|2400.93|0
1649746200000|2022-04-12 06:50:00|2405.22|2402.42|2404.72|2401.92|2405.46|2402.66|2403.98|2401.18|0
1649746500000|2022-04-12 06:55:00|2403.98|2401.18|2406.7|2403.9|2406.7|2403.9|2403.23|2400.43|0
1649746800000|2022-04-12 07:00:00|2406.45|2403.65|2402|2399.2|2408.19|2405.39|2402|2399.2|0
1649747100000|2022-04-12 07:05:00|2401.3|2398.9|2401.59|2399.19|2403.81|2401.41|2398.82|2396.42|0
1649747400000|2022-04-12 07:10:00|2401.34|2398.94|2404.06|2401.66|2406.79|2404.39|2400.84|2398.44|0
1649747700000|2022-04-12 07:15:00|2404.31|2401.91|2399.36|2396.96|2404.31|2401.91|2396.88|2394.48|0
1649748000000|2022-04-12 07:20:00|2399.11|2396.71|2400.84|2398.44|2401.34|2398.94|2394.65|2392.25|0
1649748300000|2022-04-12 07:25:00|2400.35|2397.95|2402.97|2400.57|2403.22|2400.82|2400.35|2397.95|0
1649748600000|2022-04-12 07:30:00|2402.72|2400.32|2398.76|2396.36|2402.72|2400.32|2396.78|2394.38|0
1649748900000|2022-04-12 07:35:00|2398.51|2396.11|2397.03|2394.63|2399.01|2396.61|2394.3|2391.9|0
1649749200000|2022-04-12 07:40:00|2396.53|2394.13|2394.55|2392.15|2397.52|2395.12|2393.31|2390.91|0
1649749500000|2022-04-12 07:45:00|2393.81|2391.41|2400.99|2398.59|2400.99|2398.59|2393.56|2391.16|0
1649749800000|2022-04-12 07:50:00|2400.74|2398.34|2401.85|2399.45|2403.46|2401.06|2398.02|2395.62|0
1649750100000|2022-04-12 07:55:00|2402.22|2399.82|2402.47|2400.07|2403.96|2401.56|2401.73|2399.33|0
1649750400000|2022-04-12 08:00:00|2402.59|2400.19|2401.73|2399.33|2404.95|2402.55|2400.99|2398.59|0
1649750700000|2022-04-12 08:05:00|2401.6|2399.2|2403.21|2400.81|2403.46|2401.06|2400.74|2398.34|0
1649751000000|2022-04-12 08:10:00|2403.46|2401.06|2405.44|2403.04|2405.69|2403.29|2402.97|2400.57|0
1649751300000|2022-04-12 08:15:00|2405.69|2403.29|2405.69|2403.29|2407.67|2405.27|2404.95|2402.55|0
1649751600000|2022-04-12 08:20:00|2406.43|2404.03|2408.91|2406.51|2409.65|2407.25|2406.18|2403.78|0
1649751900000|2022-04-12 08:25:00|2408.41|2406.01|2409.03|2406.63|2409.65|2407.25|2405.94|2403.54|0
1649752200000|2022-04-12 08:30:00|2408.91|2406.51|2412.24|2409.84|2412.87|2410.47|2408.16|2405.76|0
1649752500000|2022-04-12 08:35:00|2412.49|2410.09|2415.34|2412.94|2416.33|2413.93|2412.49|2410.09|0
1649752800000|2022-04-12 08:40:00|2415.59|2413.19|2415.71|2413.31|2417.33|2414.93|2415.34|2412.94|0
1649753100000|2022-04-12 08:45:00|2415.84|2413.44|2416.83|2414.43|2418.56|2416.16|2415.1|2412.7|0
1649753400000|2022-04-12 08:50:00|2417.08|2414.68|2419.06|2416.66|2419.92|2417.52|2417.08|2414.68|0
1649753700000|2022-04-12 08:55:00|2419.18|2416.78|2416.92|2414.52|2419.55|2417.15|2416.8|2414.4|0
1649754000000|2022-04-12 09:00:00|2417.12|2414.72|2415.61|2413.21|2417.87|2415.47|2415.14|2412.74|0
1649754300000|2022-04-12 09:05:00|2415.37|2412.97|2418.46|2416.06|2419.33|2416.93|2415.37|2412.97|0
1649754600000|2022-04-12 09:10:00|2418.34|2415.94|2414.74|2412.34|2418.58|2416.18|2413.88|2411.48|0
1649754900000|2022-04-12 09:15:00|2414.62|2412.22|2415.36|2412.96|2416.11|2413.71|2413.63|2411.23|0
1649755200000|2022-04-12 09:20:00|2415.12|2412.72|2414.87|2412.47|2415.48|2413.08|2412.64|2410.24|0
1649755500000|2022-04-12 09:25:00|2414.62|2412.22|2416.85|2414.45|2417.34|2414.94|2414.13|2411.73|0
1649755800000|2022-04-12 09:30:00|2416.6|2414.2|2417.59|2415.19|2419.33|2416.93|2415.86|2413.46|0
1649756100000|2022-04-12 09:35:00|2417.71|2415.31|2418.83|2416.43|2419.57|2417.17|2416.85|2414.45|0
1649756400000|2022-04-12 09:40:00|2418.95|2416.55|2420.07|2417.67|2420.07|2417.67|2418.83|2416.43|0
1649756700000|2022-04-12 09:45:00|2420.31|2417.91|2418.09|2415.69|2420.93|2418.53|2417.59|2415.19|0
1649757000000|2022-04-12 09:50:00|2418.2|2415.8|2422.05|2419.65|2422.05|2419.65|2418.2|2415.8|0
1649757300000|2022-04-12 09:55:00|2421.8|2419.4|2419.57|2417.17|2422.79|2420.39|2419.32|2416.92|0
1649757600000|2022-04-12 10:00:00|2419.44|2417.04|2420.81|2418.41|2422.54|2420.14|2419.08|2416.68|0
1649757900000|2022-04-12 10:05:00|2420.56|2418.16|2420.43|2418.03|2421.06|2418.66|2418.58|2416.18|0
1649758200000|2022-04-12 10:10:00|2420.31|2417.91|2419.57|2417.17|2422.29|2419.89|2418.95|2416.55|0
1649758500000|2022-04-12 10:15:00|2419.32|2416.92|2417.34|2414.94|2419.82|2417.42|2417.34|2414.94|0
1649758800000|2022-04-12 10:20:00|2417.59|2415.19|2417.71|2415.31|2418.58|2416.18|2416.47|2414.07|0
1649759100000|2022-04-12 10:25:00|2417.59|2415.19|2419.82|2417.42|2419.93|2417.53|2416.1|2413.7|0
1649759400000|2022-04-12 10:30:00|2419.57|2417.17|2420.81|2418.41|2421.05|2418.65|2418.58|2416.18|0
1649759700000|2022-04-12 10:35:00|2421.55|2419.15|2423.53|2421.13|2424.77|2422.37|2421.55|2419.15|0
1649760000000|2022-04-12 10:40:00|2423.28|2420.88|2423.53|2421.13|2424.02|2421.62|2421.3|2418.9|0
1649760300000|2022-04-12 10:45:00|2423.78|2421.38|2422.29|2419.89|2424.02|2421.62|2421.55|2419.15|0
1649760600000|2022-04-12 10:50:00|2422.41|2420.01|2423.53|2421.13|2423.53|2421.13|2422.29|2419.89|0
1649760900000|2022-04-12 10:55:00|2423.78|2421.38|2421.05|2418.65|2424.02|2421.62|2420.8|2418.4|0
1649761200000|2022-04-12 11:00:00|2420.8|2418.4|2420.8|2418.4|2422.29|2419.89|2420.31|2417.91|0
1649761500000|2022-04-12 11:05:00|2420.56|2418.16|2419.32|2416.92|2421.42|2419.02|2419.32|2416.92|0
1649761800000|2022-04-12 11:10:00|2419.07|2416.67|2417.58|2415.18|2419.32|2416.92|2417.33|2414.93|0
1649762100000|2022-04-12 11:15:00|2417.83|2415.43|2418.33|2415.93|2418.82|2416.42|2415.6|2413.2|0
1649762400000|2022-04-12 11:20:00|2418.08|2415.68|2418.57|2416.17|2420.31|2417.91|2418.08|2415.68|0
1649762700000|2022-04-12 11:25:00|2418.32|2415.92|2421.3|2418.9|2421.54|2419.14|2418.08|2415.68|0
1649763000000|2022-04-12 11:30:00|2421.54|2419.14|2423.03|2420.63|2423.77|2421.37|2421.3|2418.9|0
1649763300000|2022-04-12 11:35:00|2422.78|2420.38|2422.78|2420.38|2424.02|2421.62|2421.05|2418.65|0
1649763600000|2022-04-12 11:40:00|2422.53|2420.13|2423.03|2420.63|2424.27|2421.87|2420.06|2417.66|0
1649763900000|2022-04-12 11:45:00|2423.28|2420.88|2424.02|2421.62|2424.76|2422.36|2423.28|2420.88|0
1649764200000|2022-04-12 11:50:00|2424.14|2421.74|2424.27|2421.87|2425.26|2422.86|2423.77|2421.37|0
1649764500000|2022-04-12 11:55:00|2424.02|2421.62|2425.01|2422.61|2425.26|2422.86|2423.03|2420.63|0
1649764800000|2022-04-12 12:00:00|2425.26|2422.86|2425.01|2422.61|2425.26|2422.86|2423.03|2420.63|0
1649765100000|2022-04-12 12:05:00|2425.26|2422.86|2429.71|2427.31|2430.21|2427.81|2425.01|2422.61|0
1649765400000|2022-04-12 12:10:00|2429.47|2427.07|2429.71|2427.31|2430.21|2427.81|2428.47|2426.07|0
1649765700000|2022-04-12 12:15:00|2429.47|2427.07|2427.98|2425.58|2430.21|2427.81|2427.85|2425.45|0
1649766000000|2022-04-12 12:20:00|2428.23|2425.83|2427.98|2425.58|2429.22|2426.82|2427.24|2424.84|0
1649766300000|2022-04-12 12:25:00|2428.1|2425.7|2426.55|2424.15|2430.02|2427.62|2426.55|2424.15|0
1649766600000|2022-04-12 12:30:00|2426.92|2424.52|2454.14|2451.74|2454.14|2451.74|2426.92|2424.52|0
1649766900000|2022-04-12 12:35:00|2453.65|2451.25|2450.18|2447.78|2453.65|2451.25|2447.45|2445.05|0
1649767200000|2022-04-12 12:40:00|2449.93|2447.53|2458.28|2455.88|2459.84|2457.44|2449.19|2446.79|0
1649767500000|2022-04-12 12:45:00|2458.4|2456|2464.97|2462.57|2465.47|2463.07|2458.4|2456|0
1649767800000|2022-04-12 12:50:00|2464.72|2462.32|2468.94|2466.54|2468.94|2466.54|2461.5|2459.1|0
1649768100000|2022-04-12 12:55:00|2469.18|2466.78|2467.45|2465.05|2472.65|2470.25|2466.71|2464.31|0
1649768400000|2022-04-12 13:00:00|2467.2|2464.8|2465.47|2463.07|2467.45|2465.05|2465.22|2462.82|0
1649768700000|2022-04-12 13:05:00|2465.58|2463.18|2460.51|2458.11|2467.45|2465.05|2458.03|2455.63|0
1649769000000|2022-04-12 13:10:00|2459.77|2457.37|2455.06|2452.66|2460.01|2457.61|2454.81|2452.41|0
1649769300000|2022-04-12 13:15:00|2455.31|2452.91|2455.55|2453.15|2458.03|2455.63|2454.31|2451.91|0
1649769600000|2022-04-12 13:20:00|2456.05|2453.65|2451.59|2449.19|2456.3|2453.9|2450.35|2447.95|0
1649769900000|2022-04-12 13:25:00|2451.34|2448.94|2449.85|2447.45|2454.31|2451.91|2449.85|2447.45|0
1649770200000|2022-04-12 13:30:00|2451.09|2448.69|2446.39|2443.99|2451.09|2448.69|2443.16|2440.76|0
1649770500000|2022-04-12 13:35:00|2447.87|2445.47|2456.05|2453.65|2459.27|2456.87|2443.41|2441.01|0
1649770800000|2022-04-12 13:40:00|2457.53|2455.13|2459.76|2457.36|2460.01|2457.61|2449.97|2447.57|0
1649771100000|2022-04-12 13:45:00|2460.01|2457.61|2463.48|2461.08|2465.71|2463.31|2457.53|2455.13|0
1649771400000|2022-04-12 13:50:00|2463.23|2460.83|2473.34|2470.94|2476.69|2474.29|2462.98|2460.58|0
1649771700000|2022-04-12 13:55:00|2473.22|2470.82|2470.25|2467.85|2473.22|2470.82|2467.77|2465.37|0
1649772000000|2022-04-12 14:00:00|2470.5|2468.1|2466.78|2464.38|2472.23|2469.83|2463.81|2461.41|0
1649772300000|2022-04-12 14:05:00|2466.65|2464.25|2464.8|2462.4|2466.78|2464.38|2461.33|2458.93|0
1649772600000|2022-04-12 14:10:00|2465.54|2463.14|2467.27|2464.87|2468.02|2465.62|2463.06|2460.66|0
1649772900000|2022-04-12 14:15:00|2467.52|2465.12|2459.35|2456.95|2468.51|2466.11|2458.85|2456.45|0
1649773200000|2022-04-12 14:20:00|2460.09|2457.69|2461.08|2458.68|2465.54|2463.14|2459.1|2456.7|0
1649773500000|2022-04-12 14:25:00|2461.33|2458.93|2455.38|2452.98|2462.07|2459.67|2455.38|2452.98|0
1649773800000|2022-04-12 14:30:00|2455.88|2453.48|2456.24|2453.84|2457.11|2454.71|2452.66|2450.26|0
1649774100000|2022-04-12 14:35:00|2456.87|2454.47|2449.43|2447.03|2458.11|2455.71|2448.44|2446.04|0
1649774400000|2022-04-12 14:40:00|2449.19|2446.79|2449.43|2447.03|2451.42|2449.02|2446.71|2444.31|0
1649774700000|2022-04-12 14:45:00|2449.19|2446.79|2446.24|2443.84|2451.44|2449.04|2445.38|2442.98|0
1649775000000|2022-04-12 14:50:00|2446.37|2443.97|2445.87|2443.47|2446.61|2444.21|2441.91|2439.51|0
1649775300000|2022-04-12 14:55:00|2445.62|2443.22|2445.62|2443.22|2447.85|2445.45|2443.39|2440.99|0
1649775600000|2022-04-12 15:00:00|2445.37|2442.97|2449.09|2446.69|2450.08|2447.68|2441.66|2439.26|0
1649775900000|2022-04-12 15:05:00|2449.21|2446.81|2443.14|2440.74|2449.59|2447.19|2442.65|2440.25|0
1649776200000|2022-04-12 15:10:00|2443.39|2440.99|2447.85|2445.45|2448.35|2445.95|2442.65|2440.25|0
1649776500000|2022-04-12 15:15:00|2448.59|2446.19|2452.92|2450.52|2453.05|2450.65|2447.35|2444.95|0
1649776800000|2022-04-12 15:20:00|2453.3|2450.9|2455.03|2452.63|2456.77|2454.37|2452.68|2450.28|0
1649777100000|2022-04-12 15:25:00|2456.03|2453.63|2459.58|2457.18|2461.72|2459.32|2455.78|2453.38|0
1649777400000|2022-04-12 15:30:00|2460.21|2457.81|2462.19|2459.79|2464.17|2461.77|2460.21|2457.81|0
1649777700000|2022-04-12 15:35:00|2462.93|2460.53|2457.6|2455.2|2464.17|2461.77|2456.74|2454.34|0
1649778000000|2022-04-12 15:40:00|2457.73|2455.33|2458.47|2456.07|2459.96|2457.56|2456.49|2454.09|0
1649778300000|2022-04-12 15:45:00|2458.72|2456.32|2456.24|2453.84|2459.71|2457.31|2455.25|2452.85|0
1649778600000|2022-04-12 15:50:00|2456.86|2454.46|2458.47|2456.07|2459.46|2457.06|2453.52|2451.12|0
1649778900000|2022-04-12 15:55:00|2458.97|2456.57|2455.74|2453.34|2459.71|2457.31|2454.38|2451.98|0
1649779200000|2022-04-12 16:00:00|2456.24|2453.84|2452.64|2450.24|2456.74|2454.34|2452.28|2449.88|0
1649779500000|2022-04-12 16:05:00|2452.77|2450.37|2448.56|2446.16|2454.26|2451.86|2447.07|2444.67|0
1649779800000|2022-04-12 16:10:00|2448.81|2446.41|2447.07|2444.67|2448.81|2446.41|2444.84|2442.44|0
1649780100000|2022-04-12 16:15:00|2447.81|2445.41|2450.04|2447.64|2454.75|2452.35|2446.08|2443.68|0
1649780400000|2022-04-12 16:20:00|2449.3|2446.9|2442.61|2440.21|2449.3|2446.9|2442.36|2439.96|0
1649780700000|2022-04-12 16:25:00|2442.12|2439.72|2437.41|2435.01|2442.12|2439.72|2436.17|2433.77|0
1649781000000|2022-04-12 16:30:00|2436.42|2434.02|2436.42|2434.02|2440.38|2437.98|2436.42|2434.02|0
1649781300000|2022-04-12 16:35:00|2435.92|2433.52|2438.4|2436|2440.13|2437.73|2435.92|2433.52|0
1649781600000|2022-04-12 16:40:00|2438.65|2436.25|2434.93|2432.53|2439.88|2437.48|2433.69|2431.29|0
1649781900000|2022-04-12 16:45:00|2435.42|2433.02|2437.41|2435.01|2437.65|2435.25|2431.96|2429.56|0
1649782200000|2022-04-12 16:50:00|2437.65|2435.25|2439.14|2436.74|2443.1|2440.7|2437.16|2434.76|0
1649782500000|2022-04-12 16:55:00|2439.39|2436.99|2440|2437.6|2441.62|2439.22|2439.14|2436.74|0
1649782800000|2022-04-12 17:00:00|2439.63|2437.23|2433.37|2430.97|2441.86|2439.46|2431.39|2428.99|0
1649783100000|2022-04-12 17:05:00|2434.61|2432.21|2434.48|2432.08|2436.84|2434.44|2431.88|2429.48|0
1649783400000|2022-04-12 17:10:00|2434.11|2431.71|2440.06|2437.66|2442.79|2440.39|2434.11|2431.71|0
1649783700000|2022-04-12 17:15:00|2439.56|2437.16|2440.18|2437.78|2440.56|2438.16|2436.1|2433.7|0
1649784000000|2022-04-12 17:20:00|2440.31|2437.91|2439.32|2436.92|2445.76|2443.36|2437.09|2434.69|0
1649784300000|2022-04-12 17:25:00|2438.94|2436.54|2436.09|2433.69|2439.56|2437.16|2435.6|2433.2|0
1649784600000|2022-04-12 17:30:00|2436.84|2434.44|2436.84|2434.44|2437.95|2435.55|2432.38|2429.98|0
1649784900000|2022-04-12 17:35:00|2436.59|2434.19|2431.74|2429.34|2438.08|2435.68|2431.49|2429.09|0
1649785200000|2022-04-12 17:40:00|2431.99|2429.59|2426.29|2423.89|2432.73|2430.33|2425.55|2423.15|0
1649785500000|2022-04-12 17:45:00|2425.79|2423.39|2423.81|2421.41|2426.79|2424.39|2422.08|2419.68|0
1649785800000|2022-04-12 17:50:00|2423.56|2421.16|2417.87|2415.47|2423.56|2421.16|2416.88|2414.48|0
1649786100000|2022-04-12 17:55:00|2417.62|2415.22|2415.44|2413.04|2417.62|2415.22|2413.41|2411.01|0
1649786400000|2022-04-12 18:00:00|2415.68|2413.28|2418.9|2416.5|2419.15|2416.75|2411.72|2409.32|0
1649786700000|2022-04-12 18:05:00|2418.41|2416.01|2419.4|2417|2422.62|2420.22|2417.67|2415.27|0
1649787000000|2022-04-12 18:10:00|2419.15|2416.75|2411.47|2409.07|2419.15|2416.75|2411.47|2409.07|0
1649787300000|2022-04-12 18:15:00|2411.23|2408.83|2407.41|2405.01|2411.72|2409.32|2406.17|2403.77|0
1649787600000|2022-04-12 18:20:00|2406.91|2404.51|2406.42|2404.02|2410.63|2408.23|2405.92|2403.52|0
1649787900000|2022-04-12 18:25:00|2405.92|2403.52|2404.8|2402.4|2407.9|2405.5|2404.44|2402.04|0
1649788200000|2022-04-12 18:30:00|2404.68|2402.28|2405.18|2402.78|2406.66|2404.26|2399.73|2397.33|0
1649788500000|2022-04-12 18:35:00|2404.68|2402.28|2405.43|2403.03|2409.39|2406.99|2403.2|2400.8|0
1649788800000|2022-04-12 18:40:00|2404.93|2402.53|2403.94|2401.54|2406.91|2404.51|2401.46|2399.06|0
1649789100000|2022-04-12 18:45:00|2404.44|2402.04|2408.4|2406|2411.86|2409.46|2404.44|2402.04|0
1649789400000|2022-04-12 18:50:00|2408.64|2406.24|2409.63|2407.23|2410.13|2407.73|2404.68|2402.28|0
1649789700000|2022-04-12 18:55:00|2409.39|2406.99|2407.9|2405.5|2412.11|2409.71|2406.66|2404.26|0
1649790000000|2022-04-12 19:00:00|2407.41|2405.01|2397.5|2395.1|2409.63|2407.23|2397.01|2394.61|0
1649790300000|2022-04-12 19:05:00|2397.75|2395.35|2391.06|2388.66|2399.23|2396.83|2390.82|2388.42|0
1649790600000|2022-04-12 19:10:00|2391.56|2389.16|2390.48|2388.08|2393.79|2391.39|2388.84|2386.44|0
1649790900000|2022-04-12 19:15:00|2390.35|2387.95|2393.7|2391.3|2393.7|2391.3|2389.24|2386.84|0
1649791200000|2022-04-12 19:20:00|2394.69|2392.29|2395.93|2393.53|2399.15|2396.75|2394.44|2392.04|0
1649791500000|2022-04-12 19:25:00|2395.19|2392.79|2390.23|2387.83|2395.19|2392.79|2386.52|2384.12|0
1649791800000|2022-04-12 19:30:00|2388.75|2386.35|2389.99|2387.59|2392.21|2389.81|2386.89|2384.49|0
1649792100000|2022-04-12 19:35:00|2388.99|2386.59|2399.39|2396.99|2400.63|2398.23|2388.25|2385.85|0
1649792400000|2022-04-12 19:40:00|2398.9|2396.5|2396.67|2394.27|2401.87|2399.47|2395.68|2393.28|0
1649792700000|2022-04-12 19:45:00|2393.7|2391.3|2402.65|2400.25|2407.07|2404.67|2393.7|2391.3|0
1649793000000|2022-04-12 19:50:00|2402.15|2399.75|2402.89|2400.49|2405.62|2403.22|2398.69|2396.29|0
1649793300000|2022-04-12 19:55:00|2403.88|2401.48|2403.39|2400.99|2407.35|2404.95|2400.67|2398.27|0
1649793600000|2022-04-12 20:00:00|2402.15|2399.75|2400.17|2397.77|2402.15|2399.75|2398.68|2396.28|0
1649793900000|2022-04-12 20:05:00|2401.16|2398.76|2408.09|2405.69|2408.09|2405.69|2399.92|2397.52|0
1649794200000|2022-04-12 20:10:00|2407.35|2404.95|2405.62|2403.22|2408.09|2405.69|2405.62|2403.22|0
1649794500000|2022-04-12 20:15:00|2405.82|2403.02|2406.31|2403.51|2406.56|2403.76|2405.07|2402.27|0
1649794800000|2022-04-12 20:20:00|2406.18|2403.38|2406.31|2403.51|2406.31|2403.51|2405.32|2402.52|0
1649795100000|2022-04-12 20:25:00|2406.56|2403.76|2407.05|2404.25|2407.3|2404.5|2406.06|2403.26|0
1649795400000|2022-04-12 20:30:00|2407.3|2404.5|2407.05|2404.25|2408.04|2405.24|2407.05|2404.25|0
1649795700000|2022-04-12 20:35:00|2407.3|2404.5|2407.05|2404.25|2407.3|2404.5|2406.8|2404|0
1649796000000|2022-04-12 20:40:00|2407.17|2404.37|2406.56|2403.76|2407.3|2404.5|2406.56|2403.76|0
1649796300000|2022-04-12 20:45:00|2406.31|2403.51|2405.32|2402.52|2406.56|2403.76|2405.07|2402.27|0
1649796600000|2022-04-12 20:50:00|2405.07|2402.27|2406.67|2403.87|2406.8|2404|2405.07|2402.27|0
1649796900000|2022-04-12 20:55:00|2406.56|2403.76|2405.44|2402.64|2407.05|2404.25|2405.32|2402.52|0
1649797200000|2022-04-12 21:00:00|2405.31|2402.51|2405.85|2403.05|2406.03|2403.23|2405.31|2402.51|0
1649797500000|2022-04-12 21:05:00|2406.03|2403.23|2405.81|2403.01|2406.03|2403.23|2405.81|2403.01|0
1649797800000|2022-04-12 21:10:00|2405.78|2402.98|2405.81|2403.01|2405.81|2403.01|2405.78|2402.98|0
1649798100000|2022-04-12 21:15:00|2405.85|2403.05|2405.85|2403.05|2405.85|2403.05|2405.85|2403.05|0
1649798400000|2022-04-12 21:20:00|2405.92|2403.12|2405.96|2403.16|2406.14|2403.34|2405.81|2403.01|0
1649798700000|2022-04-12 21:25:00|2406.18|2403.38|2406.11|2403.31|2406.31|2403.51|2405.96|2403.16|0
1649799000000|2022-04-12 21:30:00|2406.07|2403.27|2405.56|2402.76|2406.07|2403.27|2405.27|2402.47|0
1649799300000|2022-04-12 21:35:00|2405.45|2402.65|2406.28|2403.48|2406.28|2403.48|2405.45|2402.65|0
1649799600000|2022-04-12 21:40:00|2405.96|2403.16|2406.07|2403.27|2406.07|2403.27|2405.52|2402.72|0
1649799900000|2022-04-12 21:45:00|2405.89|2403.09|2405.85|2403.05|2406.24|2403.44|2405.63|2402.83|0
1649800200000|2022-04-12 21:50:00|2405.48|2402.68|2405.89|2403.09|2406|2403.2|2405.48|2402.68|0
1649800500000|2022-04-12 21:55:00|2406.03|2403.23|2406.1|2403.3|2406.21|2403.41|2405.74|2402.94|0
1649800800000|2022-04-12 22:00:00|2407.16|2404.36|2408.04|2405.24|2408.78|2405.98|2406.55|2403.75|0
1649801100000|2022-04-12 22:05:00|2407.91|2405.11|2408.78|2405.98|2409.27|2406.47|2407.79|2404.99|0
1649801400000|2022-04-12 22:10:00|2408.9|2406.1|2407.91|2405.11|2409.77|2406.97|2407.79|2404.99|0
1649801700000|2022-04-12 22:15:00|2408.03|2405.23|2405.56|2402.76|2408.03|2405.23|2404.93|2402.13|0
1649802000000|2022-04-12 22:20:00|2405.68|2402.88|2405.06|2402.26|2406.3|2403.5|2403.94|2401.14|0
1649802300000|2022-04-12 22:25:00|2405.18|2402.38|2405.06|2402.26|2405.56|2402.76|2404.57|2401.77|0
1649802600000|2022-04-12 22:30:00|2405.31|2402.51|2406.55|2403.75|2406.67|2403.87|2405.31|2402.51|0
1649802900000|2022-04-12 22:35:00|2406.79|2403.99|2407.29|2404.49|2408.28|2405.48|2406.79|2403.99|0
1649803200000|2022-04-12 22:40:00|2407.54|2404.74|2407.78|2404.98|2408.03|2405.23|2407.41|2404.61|0
1649803500000|2022-04-12 22:45:00|2407.9|2405.1|2408.28|2405.48|2408.28|2405.48|2407.29|2404.49|0
1649803800000|2022-04-12 22:50:00|2408.53|2405.73|2410.26|2407.46|2410.26|2407.46|2408.53|2405.73|0
1649804100000|2022-04-12 22:55:00|2410.01|2407.21|2411.25|2408.45|2411.25|2408.45|2410.01|2407.21|0
1649804400000|2022-04-12 23:00:00|2411|2408.2|2412.49|2409.69|2412.49|2409.69|2410.87|2408.07|0
1649804700000|2022-04-12 23:05:00|2412.24|2409.44|2413.23|2410.43|2413.23|2410.43|2411.99|2409.19|0
1649805000000|2022-04-12 23:10:00|2412.98|2410.18|2412.49|2409.69|2413.23|2410.43|2412.49|2409.69|0
1649805300000|2022-04-12 23:15:00|2412.36|2409.56|2412.98|2410.18|2413.23|2410.43|2411.74|2408.94|0
1649805600000|2022-04-12 23:20:00|2412.73|2409.93|2412.24|2409.44|2412.73|2409.93|2411.74|2408.94|0
1649805900000|2022-04-12 23:25:00|2412.49|2409.69|2412.73|2409.93|2413.35|2410.55|2412.24|2409.44|0
1649806200000|2022-04-12 23:30:00|2412.85|2410.05|2411.74|2408.94|2412.98|2410.18|2411.74|2408.94|0
1649806500000|2022-04-12 23:35:00|2411.49|2408.69|2411|2408.2|2412.98|2410.18|2411|2408.2|0
1649806800000|2022-04-12 23:40:00|2411.25|2408.45|2412.73|2409.93|2412.98|2410.18|2411.25|2408.45|0
1649807100000|2022-04-12 23:45:00|2412.98|2410.18|2414.46|2411.66|2414.46|2411.66|2412.98|2410.18|0
1649807400000|2022-04-12 23:50:00|2414.71|2411.91|2415.7|2412.9|2416.45|2413.65|2414.71|2411.91|0
1649807700000|2022-04-12 23:55:00|2415.95|2413.15|2416.69|2413.89|2416.69|2413.89|2415.45|2412.65|0
1649808000000|2022-04-13 00:00:00|2416.44|2413.64|2416.94|2414.14|2417.93|2415.13|2416.2|2413.4|0
1649808300000|2022-04-13 00:05:00|2417.19|2414.39|2417.43|2414.63|2417.93|2415.13|2416.2|2413.4|0
1649808600000|2022-04-13 00:10:00|2417.68|2414.88|2416.69|2413.89|2417.68|2414.88|2416.44|2413.64|0
1649808900000|2022-04-13 00:15:00|2416.94|2414.14|2416.94|2414.14|2417.68|2414.88|2416.2|2413.4|0
1649809200000|2022-04-13 00:20:00|2416.69|2413.89|2416.94|2414.14|2416.94|2414.14|2416.44|2413.64|0
1649809500000|2022-04-13 00:25:00|2416.69|2413.89|2415.2|2412.4|2416.69|2413.89|2414.71|2411.91|0
1649809800000|2022-04-13 00:30:00|2415.45|2412.65|2416.44|2413.64|2416.94|2414.14|2414.71|2411.91|0
1649810100000|2022-04-13 00:35:00|2416.69|2413.89|2417.43|2414.63|2418.18|2415.38|2416.44|2413.64|0
1649810400000|2022-04-13 00:40:00|2417.3|2414.5|2418.17|2415.37|2418.17|2415.37|2416.94|2414.14|0
1649810700000|2022-04-13 00:45:00|2418.42|2415.62|2419.41|2416.61|2420.4|2417.6|2418.42|2415.62|0
1649811000000|2022-04-13 00:50:00|2419.66|2416.86|2419.16|2416.36|2419.91|2417.11|2418.92|2416.12|0
1649811300000|2022-04-13 00:55:00|2419.28|2416.48|2420.15|2417.35|2420.4|2417.6|2418.92|2416.12|0
1649811600000|2022-04-13 01:00:00|2420.03|2417.23|2419.91|2417.11|2420.9|2418.1|2419.66|2416.86|0
1649811900000|2022-04-13 01:05:00|2420.03|2417.23|2420.15|2417.35|2420.9|2418.1|2419.66|2416.86|0
1649812200000|2022-04-13 01:10:00|2420.4|2417.6|2420.4|2417.6|2421.39|2418.59|2420.15|2417.35|0
1649812500000|2022-04-13 01:15:00|2420.65|2417.85|2419.91|2417.11|2420.65|2417.85|2419.41|2416.61|0
1649812800000|2022-04-13 01:20:00|2419.66|2416.86|2420.65|2417.85|2420.9|2418.1|2419.16|2416.36|0
1649813100000|2022-04-13 01:25:00|2420.52|2417.72|2420.15|2417.35|2420.77|2417.97|2419.9|2417.1|0
1649813400000|2022-04-13 01:30:00|2419.9|2417.1|2420.15|2417.35|2421.89|2419.09|2419.41|2416.61|0
1649813700000|2022-04-13 01:35:00|2420.4|2417.6|2420.15|2417.35|2420.4|2417.6|2419.66|2416.86|0
1649814000000|2022-04-13 01:40:00|2420.27|2417.47|2421.39|2418.59|2421.64|2418.84|2419.9|2417.1|0
1649814300000|2022-04-13 01:45:00|2421.64|2418.84|2419.9|2417.1|2422.63|2419.83|2419.66|2416.86|0
1649814600000|2022-04-13 01:50:00|2420.15|2417.35|2421.01|2418.21|2421.88|2419.08|2419.9|2417.1|0
1649814900000|2022-04-13 01:55:00|2421.14|2418.34|2420.89|2418.09|2422.38|2419.58|2420.52|2417.72|0
1649815200000|2022-04-13 02:00:00|2421.14|2418.34|2420.64|2417.84|2421.88|2419.08|2420.15|2417.35|0
1649815500000|2022-04-13 02:05:00|2420.89|2418.09|2422.38|2419.58|2422.87|2420.07|2420.64|2417.84|0
1649815800000|2022-04-13 02:10:00|2422.13|2419.33|2422.38|2419.58|2422.87|2420.07|2421.63|2418.83|0
1649816100000|2022-04-13 02:15:00|2422.63|2419.83|2422.38|2419.58|2422.87|2420.07|2421.88|2419.08|0
1649816400000|2022-04-13 02:20:00|2422.13|2419.33|2422.87|2420.07|2423.62|2420.82|2422.13|2419.33|0
1649816700000|2022-04-13 02:25:00|2422.62|2419.82|2422.87|2420.07|2423.37|2420.57|2422.13|2419.33|0
1649817000000|2022-04-13 02:30:00|2422.62|2419.82|2424.11|2421.31|2424.36|2421.56|2422.62|2419.82|0
1649817300000|2022-04-13 02:35:00|2423.86|2421.06|2423.12|2420.32|2424.6|2421.8|2423.12|2420.32|0
1649817600000|2022-04-13 02:40:00|2423.37|2420.57|2421.88|2419.08|2423.37|2420.57|2421.63|2418.83|0
1649817900000|2022-04-13 02:45:00|2422.13|2419.33|2422.87|2420.07|2422.87|2420.07|2421.63|2418.83|0
1649818200000|2022-04-13 02:50:00|2423.12|2420.32|2423.61|2420.81|2423.86|2421.06|2422.62|2419.82|0
1649818500000|2022-04-13 02:55:00|2423.73|2420.93|2422.87|2420.07|2424.11|2421.31|2422.62|2419.82|0
1649818800000|2022-04-13 03:00:00|2423.12|2420.32|2424.85|2422.05|2425.1|2422.3|2423.12|2420.32|0
1649819100000|2022-04-13 03:05:00|2424.6|2421.8|2424.35|2421.55|2426.34|2423.54|2424.11|2421.31|0
1649819400000|2022-04-13 03:10:00|2424.6|2421.8|2424.79|2421.99|2425.03|2422.23|2424.11|2421.31|0
1649819700000|2022-04-13 03:15:00|2424.54|2421.74|2425.04|2422.24|2425.04|2422.24|2424.3|2421.5|0
1649820000000|2022-04-13 03:20:00|2425.29|2422.49|2425.53|2422.73|2426.28|2423.48|2425.04|2422.24|0
1649820300000|2022-04-13 03:25:00|2425.29|2422.49|2425.78|2422.98|2425.78|2422.98|2425.04|2422.24|0
1649820600000|2022-04-13 03:30:00|2425.53|2422.73|2424.79|2421.99|2426.28|2423.48|2424.3|2421.5|0
1649820900000|2022-04-13 03:35:00|2424.66|2421.86|2425.9|2423.1|2426.03|2423.23|2424.54|2421.74|0
1649821200000|2022-04-13 03:40:00|2426.03|2423.23|2425.29|2422.49|2426.28|2423.48|2425.16|2422.36|0
1649821500000|2022-04-13 03:45:00|2425.16|2422.36|2425.78|2422.98|2426.03|2423.23|2425.16|2422.36|0
1649821800000|2022-04-13 03:50:00|2425.53|2422.73|2425.78|2422.98|2426.03|2423.23|2425.4|2422.6|0
1649822100000|2022-04-13 03:55:00|2425.53|2422.73|2425.78|2422.98|2425.78|2422.98|2425.28|2422.48|0
1649822400000|2022-04-13 04:00:00|2425.9|2423.1|2424.79|2421.99|2426.03|2423.23|2424.54|2421.74|0
1649822700000|2022-04-13 04:05:00|2425.04|2422.24|2425.78|2422.98|2426.03|2423.23|2424.79|2421.99|0
1649823000000|2022-04-13 04:10:00|2425.53|2422.73|2425.53|2422.73|2425.78|2422.98|2425.28|2422.48|0
1649823300000|2022-04-13 04:15:00|2425.28|2422.48|2425.78|2422.98|2425.78|2422.98|2425.03|2422.23|0
1649823600000|2022-04-13 04:20:00|2425.53|2422.73|2425.28|2422.48|2426.02|2423.22|2425.28|2422.48|0
1649823900000|2022-04-13 04:25:00|2425.03|2422.23|2423.55|2420.75|2425.03|2422.23|2423.3|2420.5|0
1649824200000|2022-04-13 04:30:00|2423.3|2420.5|2421.07|2418.27|2423.55|2420.75|2421.07|2418.27|0
1649824500000|2022-04-13 04:35:00|2421.32|2418.52|2421.32|2418.52|2421.56|2418.76|2419.83|2417.03|0
1649824800000|2022-04-13 04:40:00|2421.07|2418.27|2421.56|2418.76|2421.81|2419.01|2420.82|2418.02|0
1649825100000|2022-04-13 04:45:00|2421.81|2419.01|2422.8|2420|2422.8|2420|2421.56|2418.76|0
1649825400000|2022-04-13 04:50:00|2422.67|2419.87|2422.31|2419.51|2423.05|2420.25|2422.31|2419.51|0
1649825700000|2022-04-13 04:55:00|2422.55|2419.75|2423.54|2420.74|2423.54|2420.74|2422.55|2419.75|0
1649826000000|2022-04-13 05:00:00|2423.3|2420.5|2425.53|2422.73|2425.64|2422.84|2422.8|2420|0
1649826300000|2022-04-13 05:05:00|2425.28|2422.48|2425.03|2422.23|2425.28|2422.48|2424.29|2421.49|0
1649826600000|2022-04-13 05:10:00|2425.28|2422.48|2423.3|2420.5|2425.28|2422.48|2422.8|2420|0
1649826900000|2022-04-13 05:15:00|2423.54|2420.74|2425.28|2422.48|2425.28|2422.48|2423.41|2420.61|0
1649827200000|2022-04-13 05:20:00|2425.03|2422.23|2425.28|2422.48|2426.27|2423.47|2425.03|2422.23|0
1649827500000|2022-04-13 05:25:00|2425.03|2422.23|2424.53|2421.73|2425.03|2422.23|2423.79|2420.99|0
1649827800000|2022-04-13 05:30:00|2424.78|2421.98|2431.22|2428.42|2431.22|2428.42|2424.78|2421.98|0
1649828100000|2022-04-13 05:35:00|2431.47|2428.67|2432.21|2429.41|2434.44|2431.64|2429.98|2427.18|0
1649828400000|2022-04-13 05:40:00|2431.96|2429.16|2431.72|2428.92|2433.2|2430.4|2431.72|2428.92|0
1649828700000|2022-04-13 05:45:00|2431.47|2428.67|2433.95|2431.15|2433.95|2431.15|2431.47|2428.67|0
1649829000000|2022-04-13 05:50:00|2434.19|2431.39|2436.42|2433.62|2436.67|2433.87|2433.2|2430.4|0
1649829300000|2022-04-13 05:55:00|2436.67|2433.87|2437.91|2435.11|2438.16|2435.36|2436.17|2433.37|0
1649829600000|2022-04-13 06:00:00|2438.16|2435.36|2435.43|2432.63|2438.16|2435.36|2435.43|2432.63|0
1649829900000|2022-04-13 06:05:00|2435.68|2432.88|2432.7|2429.9|2435.68|2432.88|2432.46|2429.66|0
1649830200000|2022-04-13 06:10:00|2432.95|2430.15|2434.19|2431.39|2434.93|2432.13|2432.46|2429.66|0
1649830500000|2022-04-13 06:15:00|2433.94|2431.14|2435.68|2432.88|2435.68|2432.88|2433.07|2430.27|0
1649830800000|2022-04-13 06:20:00|2435.43|2432.63|2433.69|2430.89|2435.92|2433.12|2433.69|2430.89|0
1649831100000|2022-04-13 06:25:00|2433.81|2431.01|2432.7|2429.9|2434.44|2431.64|2432.46|2429.66|0
1649831400000|2022-04-13 06:30:00|2432.46|2429.66|2430.23|2427.43|2432.95|2430.15|2429.23|2426.43|0
1649831700000|2022-04-13 06:35:00|2429.98|2427.18|2428.74|2425.94|2431.46|2428.66|2428.74|2425.94|0
1649832000000|2022-04-13 06:40:00|2428.49|2425.69|2428.74|2425.94|2429.73|2426.93|2428.24|2425.44|0
1649832300000|2022-04-13 06:45:00|2428.99|2426.19|2429.35|2426.55|2430.22|2427.42|2428.24|2425.44|0
1649832600000|2022-04-13 06:50:00|2429.48|2426.68|2428.98|2426.18|2430.22|2427.42|2428.98|2426.18|0
1649832900000|2022-04-13 06:55:00|2428.74|2425.94|2427.99|2425.19|2428.74|2425.94|2426.75|2423.95|0
1649833200000|2022-04-13 07:00:00|2428.24|2425.44|2425.52|2422.72|2430.72|2427.92|2425.27|2422.47|0
1649833500000|2022-04-13 07:05:00|2426.06|2423.66|2420.36|2417.96|2426.92|2424.52|2419.62|2417.22|0
1649833800000|2022-04-13 07:10:00|2420.11|2417.71|2421.6|2419.2|2423.08|2420.68|2419.62|2417.22|0
1649834100000|2022-04-13 07:15:00|2421.47|2419.07|2423.33|2420.93|2426.06|2423.66|2420.86|2418.46|0
1649834400000|2022-04-13 07:20:00|2423.2|2420.8|2425.56|2423.16|2429.28|2426.88|2422.84|2420.44|0
1649834700000|2022-04-13 07:25:00|2425.81|2423.41|2425.56|2423.16|2427.54|2425.14|2424.07|2421.67|0
1649835000000|2022-04-13 07:30:00|2425.68|2423.28|2423.58|2421.18|2425.68|2423.28|2422.09|2419.69|0
1649835300000|2022-04-13 07:35:00|2423.83|2421.43|2426.92|2424.52|2427.91|2425.51|2423.58|2421.18|0
1649835600000|2022-04-13 07:40:00|2427.05|2424.65|2429.23|2426.83|2429.48|2427.08|2426.55|2424.15|0
1649835900000|2022-04-13 07:45:00|2429.36|2426.96|2429.85|2427.45|2430.6|2428.2|2428.37|2425.97|0
1649836200000|2022-04-13 07:50:00|2429.97|2427.57|2427.87|2425.47|2430.35|2427.95|2426.63|2424.23|0
1649836500000|2022-04-13 07:55:00|2427.62|2425.22|2426.63|2424.23|2428.86|2426.46|2425.39|2422.99|0
1649836800000|2022-04-13 08:00:00|2426.38|2423.98|2430.35|2427.95|2432.33|2429.93|2425.64|2423.24|0
1649837100000|2022-04-13 08:05:00|2430.22|2427.82|2432.69|2430.29|2434.06|2431.66|2430.22|2427.82|0
1649837400000|2022-04-13 08:10:00|2432.33|2429.93|2429.97|2427.57|2432.58|2430.18|2429.6|2427.2|0
1649837700000|2022-04-13 08:15:00|2429.85|2427.45|2429.6|2427.2|2432.08|2429.68|2429.6|2427.2|0
1649838000000|2022-04-13 08:20:00|2429.47|2427.07|2429.97|2427.57|2430.34|2427.94|2428.36|2425.96|0
1649838300000|2022-04-13 08:25:00|2430.1|2427.7|2427.62|2425.22|2430.1|2427.7|2426.63|2424.23|0
1649838600000|2022-04-13 08:30:00|2427.37|2424.97|2428.86|2426.46|2429.1|2426.7|2426.13|2423.73|0
1649838900000|2022-04-13 08:35:00|2428.98|2426.58|2427.12|2424.72|2428.98|2426.58|2426.88|2424.48|0
1649839200000|2022-04-13 08:40:00|2427.37|2424.97|2432.82|2430.42|2433.07|2430.67|2427.37|2424.97|0
1649839500000|2022-04-13 08:45:00|2433.32|2430.92|2434.8|2432.4|2435.54|2433.14|2433.07|2430.67|0
1649839800000|2022-04-13 08:50:00|2434.55|2432.15|2434.8|2432.4|2435.79|2433.39|2432.82|2430.42|0
1649840100000|2022-04-13 08:55:00|2434.55|2432.15|2433.31|2430.91|2435.79|2433.39|2432.57|2430.17|0
1649840400000|2022-04-13 09:00:00|2433.07|2430.67|2432.08|2429.68|2433.31|2430.91|2431.83|2429.43|0
1649840700000|2022-04-13 09:05:00|2431.95|2429.55|2433.07|2430.67|2433.31|2430.91|2431.08|2428.68|0
1649841000000|2022-04-13 09:10:00|2432.82|2430.42|2432.07|2429.67|2433.81|2431.41|2432.07|2429.67|0
1649841300000|2022-04-13 09:15:00|2431.58|2429.18|2430.09|2427.69|2431.58|2429.18|2429.22|2426.82|0
1649841600000|2022-04-13 09:20:00|2429.96|2427.56|2429.1|2426.7|2430.34|2427.94|2428.61|2426.21|0
1649841900000|2022-04-13 09:25:00|2429.35|2426.95|2428.6|2426.2|2430.09|2427.69|2427.86|2425.46|0
1649842200000|2022-04-13 09:30:00|2428.11|2425.71|2428.11|2425.71|2428.36|2425.96|2427.37|2424.97|0
1649842500000|2022-04-13 09:35:00|2428.23|2425.83|2422.91|2420.51|2428.36|2425.96|2422.16|2419.76|0
1649842800000|2022-04-13 09:40:00|2423.15|2420.75|2421.29|2418.89|2423.15|2420.75|2420.92|2418.52|0
1649843100000|2022-04-13 09:45:00|2421.17|2418.77|2420.92|2418.52|2422.16|2419.76|2419.69|2417.29|0
1649843400000|2022-04-13 09:50:00|2420.79|2418.39|2420.59|2418.19|2421.09|2418.69|2419.6|2417.2|0
1649843700000|2022-04-13 09:55:00|2420.35|2417.95|2414.89|2412.49|2420.59|2418.19|2414.65|2412.25|0
1649844000000|2022-04-13 10:00:00|2415.14|2412.74|2417.62|2415.22|2418.61|2416.21|2414.27|2411.87|0
1649844300000|2022-04-13 10:05:00|2417.37|2414.97|2416.13|2413.73|2418.11|2415.71|2415.64|2413.24|0
1649844600000|2022-04-13 10:10:00|2416.63|2414.23|2418.61|2416.21|2419.35|2416.95|2416.5|2414.1|0
1649844900000|2022-04-13 10:15:00|2418.86|2416.46|2417.74|2415.34|2419.97|2417.57|2416.63|2414.23|0
1649845200000|2022-04-13 10:20:00|2417.62|2415.22|2416.75|2414.35|2419.6|2417.2|2416.63|2414.23|0
1649845500000|2022-04-13 10:25:00|2416.87|2414.47|2417.62|2415.22|2418.86|2416.46|2416.38|2413.98|0
1649845800000|2022-04-13 10:30:00|2417.49|2415.09|2421.45|2419.05|2421.58|2419.18|2417.37|2414.97|0
1649846100000|2022-04-13 10:35:00|2421.58|2419.18|2424.55|2422.15|2425.05|2422.65|2420.59|2418.19|0
1649846400000|2022-04-13 10:40:00|2424.8|2422.4|2424.18|2421.78|2425.54|2423.14|2423.56|2421.16|0
1649846700000|2022-04-13 10:45:00|2424.06|2421.66|2421.7|2419.3|2425.54|2423.14|2420.84|2418.44|0
1649847000000|2022-04-13 10:50:00|2421.83|2419.43|2425.05|2422.65|2426.53|2424.13|2421.83|2419.43|0
1649847300000|2022-04-13 10:55:00|2425.17|2422.77|2426.78|2424.38|2427.28|2424.88|2425.05|2422.65|0
1649847600000|2022-04-13 11:00:00|2427.15|2424.75|2428.51|2426.11|2428.76|2426.36|2425.79|2423.39|0
1649847900000|2022-04-13 11:05:00|2428.76|2426.36|2430.25|2427.85|2431.49|2429.09|2428.76|2426.36|0
1649848200000|2022-04-13 11:10:00|2430.5|2428.1|2431.73|2429.33|2431.73|2429.33|2429.5|2427.1|0
1649848500000|2022-04-13 11:15:00|2431.85|2429.45|2430.5|2428.1|2431.85|2429.45|2429.62|2427.22|0
1649848800000|2022-04-13 11:20:00|2430.25|2427.85|2427.52|2425.12|2430.74|2428.34|2427.52|2425.12|0
1649849100000|2022-04-13 11:25:00|2427.77|2425.37|2428.51|2426.11|2428.76|2426.36|2425.66|2423.26|0
1649849400000|2022-04-13 11:30:00|2428.38|2425.98|2424.3|2421.9|2428.51|2426.11|2424.3|2421.9|0
1649849700000|2022-04-13 11:35:00|2424.55|2422.15|2423.06|2420.66|2425.29|2422.89|2422.57|2420.17|0
1649850000000|2022-04-13 11:40:00|2422.68|2420.28|2419.1|2416.7|2423.06|2420.66|2418.85|2416.45|0
1649850300000|2022-04-13 11:45:00|2419.34|2416.94|2417.86|2415.46|2420.09|2417.69|2417.86|2415.46|0
1649850600000|2022-04-13 11:50:00|2418.11|2415.71|2413.89|2411.49|2418.11|2415.71|2413.4|2411|0
1649850900000|2022-04-13 11:55:00|2413.65|2411.25|2409.93|2407.53|2413.65|2411.25|2407.95|2405.55|0
1649851200000|2022-04-13 12:00:00|2410.18|2407.78|2408.94|2406.54|2411.42|2409.02|2408.44|2406.04|0
1649851500000|2022-04-13 12:05:00|2407.95|2405.55|2404.98|2402.58|2409.68|2407.28|2404.98|2402.58|0
1649851800000|2022-04-13 12:10:00|2404.73|2402.33|2407.2|2404.8|2407.7|2405.3|2404.48|2402.08|0
1649852100000|2022-04-13 12:15:00|2406.46|2404.06|2408.94|2406.54|2409.68|2407.28|2404.98|2402.58|0
1649852400000|2022-04-13 12:20:00|2408.69|2406.29|2401.76|2399.36|2409.68|2407.28|2400.14|2397.74|0
1649852700000|2022-04-13 12:25:00|2402|2399.6|2402.99|2400.59|2404.23|2401.83|2399.77|2397.37|0
1649853000000|2022-04-13 12:30:00|2403.24|2400.84|2402.25|2399.85|2404.97|2402.57|2396.67|2394.27|0
1649853300000|2022-04-13 12:35:00|2402.5|2400.1|2403.98|2401.58|2404.48|2402.08|2400.27|2397.87|0
1649853600000|2022-04-13 12:40:00|2404.23|2401.83|2406.71|2404.31|2408.69|2406.29|2402.99|2400.59|0
1649853900000|2022-04-13 12:45:00|2406.95|2404.55|2405.22|2402.82|2407.94|2405.54|2404.48|2402.08|0
1649854200000|2022-04-13 12:50:00|2404.97|2402.57|2403.73|2401.33|2405.47|2403.07|2403.49|2401.09|0
1649854500000|2022-04-13 12:55:00|2403.49|2401.09|2398.78|2396.38|2403.73|2401.33|2398.78|2396.38|0
1649854800000|2022-04-13 13:00:00|2398.9|2396.5|2399.77|2397.37|2400.27|2397.87|2398.78|2396.38|0
1649855100000|2022-04-13 13:05:00|2400.27|2397.87|2394.82|2392.42|2400.27|2397.87|2394.57|2392.17|0
1649855400000|2022-04-13 13:10:00|2394.69|2392.29|2400.29|2397.89|2400.54|2398.14|2394.69|2392.29|0
1649855700000|2022-04-13 13:15:00|2400.54|2398.14|2404|2401.6|2404.25|2401.85|2400.04|2397.64|0
1649856000000|2022-04-13 13:20:00|2404.25|2401.85|2404.25|2401.85|2406.72|2404.32|2404|2401.6|0
1649856300000|2022-04-13 13:25:00|2404|2401.6|2400.16|2397.76|2404|2401.6|2399.55|2397.15|0
1649856600000|2022-04-13 13:30:00|2400.29|2397.89|2411.17|2408.77|2411.17|2408.77|2398.81|2396.41|0
1649856900000|2022-04-13 13:35:00|2412.41|2410.01|2411.64|2409.24|2414.64|2412.24|2410.18|2407.78|0
1649857200000|2022-04-13 13:40:00|2412.88|2410.48|2417.58|2415.18|2420.17|2417.77|2411.15|2408.75|0
1649857500000|2022-04-13 13:45:00|2417.83|2415.43|2420.79|2418.39|2422.03|2419.63|2416.09|2413.69|0
1649857800000|2022-04-13 13:50:00|2421.04|2418.64|2419.56|2417.16|2421.54|2419.14|2417.83|2415.43|0
1649858100000|2022-04-13 13:55:00|2420.05|2417.65|2410.4|2408|2420.3|2417.9|2409.91|2407.51|0
1649858400000|2022-04-13 14:00:00|2410.16|2407.76|2409.91|2407.51|2410.9|2408.5|2405.7|2403.3|0
1649858700000|2022-04-13 14:05:00|2410.15|2407.75|2404.71|2402.31|2414.36|2411.96|2404.71|2402.31|0
1649859000000|2022-04-13 14:10:00|2404.96|2402.56|2406.44|2404.04|2408.42|2406.02|2402.98|2400.58|0
1649859300000|2022-04-13 14:15:00|2407.19|2404.79|2415.31|2412.91|2416.59|2414.19|2407.19|2404.79|0
1649859600000|2022-04-13 14:20:00|2415.06|2412.66|2418.53|2416.13|2418.53|2416.13|2413.83|2411.43|0
1649859900000|2022-04-13 14:25:00|2418.28|2415.88|2412.59|2410.19|2418.28|2415.88|2412.59|2410.19|0
1649860200000|2022-04-13 14:30:00|2412.09|2409.69|2415.81|2413.41|2418.65|2416.25|2410.61|2408.21|0
1649860500000|2022-04-13 14:35:00|2415.31|2412.91|2411.35|2408.95|2417.04|2414.64|2410.86|2408.46|0
1649860800000|2022-04-13 14:40:00|2410.61|2408.21|2415.31|2412.91|2415.56|2413.16|2407.89|2405.49|0
1649861100000|2022-04-13 14:45:00|2415.56|2413.16|2413.82|2411.42|2418.77|2416.37|2413.82|2411.42|0
1649861400000|2022-04-13 14:50:00|2414.07|2411.67|2417.78|2415.38|2419.02|2416.62|2413.08|2410.68|0
1649861700000|2022-04-13 14:55:00|2416.79|2414.39|2417.78|2415.38|2419.02|2416.62|2415.56|2413.16|0
1649862000000|2022-04-13 15:00:00|2418.28|2415.88|2427.93|2425.53|2428.92|2426.52|2417.78|2415.38|0
1649862300000|2022-04-13 15:05:00|2428.05|2425.65|2425.7|2423.3|2428.42|2426.02|2425.2|2422.8|0
1649862600000|2022-04-13 15:10:00|2425.95|2423.55|2429.91|2427.51|2430.15|2427.75|2425.45|2423.05|0
1649862900000|2022-04-13 15:15:00|2430.15|2427.75|2431.64|2429.24|2432.38|2429.98|2429.41|2427.01|0
1649863200000|2022-04-13 15:20:00|2431.89|2429.49|2433.11|2430.71|2433.11|2430.71|2429.66|2427.26|0
1649863500000|2022-04-13 15:25:00|2433.61|2431.21|2434.84|2432.44|2436.82|2434.42|2433.11|2430.71|0
1649863800000|2022-04-13 15:30:00|2435.59|2433.19|2436.33|2433.93|2439.3|2436.9|2434.84|2432.44|0
1649864100000|2022-04-13 15:35:00|2436.94|2434.54|2434.1|2431.7|2437.32|2434.92|2432.86|2430.46|0
1649864400000|2022-04-13 15:40:00|2434.59|2432.19|2434.59|2432.19|2436.57|2434.17|2432.61|2430.21|0
1649864700000|2022-04-13 15:45:00|2434.35|2431.95|2432.61|2430.21|2434.59|2432.19|2431.87|2429.47|0
1649865000000|2022-04-13 15:50:00|2432.12|2429.72|2430.39|2427.99|2432.12|2429.72|2429.4|2427|0
1649865300000|2022-04-13 15:55:00|2430.14|2427.74|2430.01|2427.61|2430.63|2428.23|2428.16|2425.76|0
1649865600000|2022-04-13 16:00:00|2430.14|2427.74|2431.37|2428.97|2431.87|2429.47|2427.41|2425.01|0
1649865900000|2022-04-13 16:05:00|2431.13|2428.73|2433.35|2430.95|2433.6|2431.2|2430.88|2428.48|0
1649866200000|2022-04-13 16:10:00|2433.11|2430.71|2432.61|2430.21|2433.85|2431.45|2428.65|2426.25|0
1649866500000|2022-04-13 16:15:00|2432.86|2430.46|2435.33|2432.93|2436.32|2433.92|2431.62|2429.22|0
1649866800000|2022-04-13 16:20:00|2434.71|2432.31|2438.3|2435.9|2438.3|2435.9|2433.35|2430.95|0
1649867100000|2022-04-13 16:25:00|2438.55|2436.15|2435.33|2432.93|2440.28|2437.88|2435.33|2432.93|0
1649867400000|2022-04-13 16:30:00|2435.7|2433.3|2438.3|2435.9|2439.29|2436.89|2435.58|2433.18|0
1649867700000|2022-04-13 16:35:00|2438.8|2436.4|2439.54|2437.14|2440.78|2438.38|2438.8|2436.4|0
1649868000000|2022-04-13 16:40:00|2439.79|2437.39|2444.49|2442.09|2444.98|2442.58|2439.54|2437.14|0
1649868300000|2022-04-13 16:45:00|2444.74|2442.34|2443.75|2441.35|2445.23|2442.83|2443.25|2440.85|0
1649868600000|2022-04-13 16:50:00|2443.5|2441.1|2442.38|2439.98|2444.49|2442.09|2441.52|2439.12|0
1649868900000|2022-04-13 16:55:00|2442.5|2440.1|2439.53|2437.13|2443.25|2440.85|2439.04|2436.64|0
1649869200000|2022-04-13 17:00:00|2440.03|2437.63|2442.01|2439.61|2443.49|2441.09|2439.04|2436.64|0
1649869500000|2022-04-13 17:05:00|2441.51|2439.11|2443.25|2440.85|2444.24|2441.84|2441.51|2439.11|0
1649869800000|2022-04-13 17:10:00|2443|2440.6|2443.99|2441.59|2446.71|2444.31|2442.75|2440.35|0
1649870100000|2022-04-13 17:15:00|2443.74|2441.34|2443.99|2441.59|2445.23|2442.83|2443.49|2441.09|0
1649870400000|2022-04-13 17:20:00|2444.48|2442.08|2445.47|2443.07|2447.21|2444.81|2444.48|2442.08|0
1649870700000|2022-04-13 17:25:00|2444.98|2442.58|2442.75|2440.35|2445.22|2442.82|2441.26|2438.86|0
1649871000000|2022-04-13 17:30:00|2442.5|2440.1|2438.54|2436.14|2443.24|2440.84|2438.29|2435.89|0
1649871300000|2022-04-13 17:35:00|2439.04|2436.64|2436.93|2434.53|2439.04|2436.64|2435.32|2432.92|0
1649871600000|2022-04-13 17:40:00|2436.81|2434.41|2436.68|2434.28|2437.3|2434.9|2435.82|2433.42|0
1649871900000|2022-04-13 17:45:00|2436.56|2434.16|2437.06|2434.66|2438.04|2435.64|2435.01|2432.61|0
1649872200000|2022-04-13 17:50:00|2436.81|2434.41|2435.08|2432.68|2437.06|2434.66|2434.34|2431.94|0
1649872500000|2022-04-13 17:55:00|2435.33|2432.93|2439.29|2436.89|2439.29|2436.89|2434.34|2431.94|0
1649872800000|2022-04-13 18:00:00|2439.41|2437.01|2439.29|2436.89|2439.78|2437.38|2437.31|2434.91|0
1649873100000|2022-04-13 18:05:00|2439.04|2436.64|2442.75|2440.35|2444.24|2441.84|2438.79|2436.39|0
1649873400000|2022-04-13 18:10:00|2442.51|2440.11|2440.03|2437.63|2442.51|2440.11|2436.81|2434.41|0
1649873700000|2022-04-13 18:15:00|2439.78|2437.38|2441.72|2439.32|2441.97|2439.57|2439.62|2437.22|0
1649874000000|2022-04-13 18:20:00|2441.97|2439.57|2441.23|2438.83|2443.7|2441.3|2439.5|2437.1|0
1649874300000|2022-04-13 18:25:00|2441.48|2439.08|2440.73|2438.33|2441.97|2439.57|2438.75|2436.35|0
1649874600000|2022-04-13 18:30:00|2440.85|2438.45|2441.43|2439.03|2442.29|2439.89|2439.7|2437.3|0
1649874900000|2022-04-13 18:35:00|2441.92|2439.52|2442.67|2440.27|2444.15|2441.75|2440.44|2438.04|0
1649875200000|2022-04-13 18:40:00|2442.42|2440.02|2445.88|2443.48|2445.88|2443.48|2441.92|2439.52|0
1649875500000|2022-04-13 18:45:00|2446.13|2443.73|2447.37|2444.97|2447.37|2444.97|2444.15|2441.75|0
1649875800000|2022-04-13 18:50:00|2447.62|2445.22|2447.11|2444.71|2448.67|2446.27|2446.38|2443.98|0
1649876100000|2022-04-13 18:55:00|2447.36|2444.96|2447.11|2444.71|2448.85|2446.45|2446.62|2444.22|0
1649876400000|2022-04-13 19:00:00|2447.36|2444.96|2444.39|2441.99|2447.86|2445.46|2442.41|2440.01|0
1649876700000|2022-04-13 19:05:00|2444.64|2442.24|2450.83|2448.43|2451.32|2448.92|2444.64|2442.24|0
1649877000000|2022-04-13 19:10:00|2450.58|2448.18|2450.58|2448.18|2451.57|2449.17|2449.34|2446.94|0
1649877300000|2022-04-13 19:15:00|2450.45|2448.05|2453.55|2451.15|2454.04|2451.64|2450.33|2447.93|0
1649877600000|2022-04-13 19:20:00|2453.3|2450.9|2454.11|2451.71|2454.11|2451.71|2451.82|2449.42|0
1649877900000|2022-04-13 19:25:00|2454.6|2452.2|2453.54|2451.14|2454.6|2452.2|2451.56|2449.16|0
1649878200000|2022-04-13 19:30:00|2453.79|2451.39|2456.76|2454.36|2457.75|2455.35|2452.8|2450.4|0
1649878500000|2022-04-13 19:35:00|2457.01|2454.61|2457.75|2455.35|2458.24|2455.84|2454.28|2451.88|0
1649878800000|2022-04-13 19:40:00|2457.25|2454.85|2457|2454.6|2458|2455.6|2455.27|2452.87|0
1649879100000|2022-04-13 19:45:00|2457.75|2455.35|2458.49|2456.09|2459.48|2457.08|2455.77|2453.37|0
1649879400000|2022-04-13 19:50:00|2458.24|2455.84|2452.05|2449.65|2458.24|2455.84|2450.57|2448.17|0
1649879700000|2022-04-13 19:55:00|2450.81|2448.41|2452.22|2449.82|2453.96|2451.56|2449.25|2446.85|0
1649880000000|2022-04-13 20:00:00|2452.97|2450.57|2449.25|2446.85|2452.97|2450.57|2448.26|2445.86|0
1649880300000|2022-04-13 20:05:00|2449.01|2446.61|2449.5|2447.1|2449.75|2447.35|2448.26|2445.86|0
1649880600000|2022-04-13 20:10:00|2449.25|2446.85|2448.26|2445.86|2450.49|2448.09|2448.26|2445.86|0
1649880900000|2022-04-13 20:15:00|2448.46|2445.66|2449.7|2446.9|2450.19|2447.39|2448.46|2445.66|0
1649881200000|2022-04-13 20:20:00|2449.95|2447.15|2449.7|2446.9|2449.95|2447.15|2449.45|2446.65|0
1649881500000|2022-04-13 20:25:00|2449.95|2447.15|2449.45|2446.65|2450.19|2447.39|2449.45|2446.65|0
1649881800000|2022-04-13 20:30:00|2449.7|2446.9|2449.7|2446.9|2449.7|2446.9|2449.45|2446.65|0
1649882100000|2022-04-13 20:35:00|2449.95|2447.15|2449.45|2446.65|2449.95|2447.15|2449.45|2446.65|0
1649882400000|2022-04-13 20:40:00|2449.7|2446.9|2449.94|2447.14|2450.19|2447.39|2449.45|2446.65|0
1649882700000|2022-04-13 20:45:00|2449.7|2446.9|2449.7|2446.9|2450.19|2447.39|2449.45|2446.65|0
1649883000000|2022-04-13 20:50:00|2449.45|2446.65|2449.45|2446.65|2449.94|2447.14|2449.45|2446.65|0
1649883300000|2022-04-13 20:55:00|2449.7|2446.9|2448.82|2446.02|2449.94|2447.14|2448.58|2445.78|0
1649883600000|2022-04-13 21:00:00|2448.68|2445.88|2449.11|2446.31|2449.15|2446.35|2448.68|2445.88|0
1649883900000|2022-04-13 21:05:00|2448.83|2446.03|2448.68|2445.88|2449.11|2446.31|2448.65|2445.85|0
1649884200000|2022-04-13 21:10:00|2448.65|2445.85|2448.68|2445.88|2448.68|2445.88|2448.57|2445.77|0
1649884500000|2022-04-13 21:15:00|2448.65|2445.85|2448.9|2446.1|2448.9|2446.1|2448.61|2445.81|0
1649884800000|2022-04-13 21:20:00|2449.22|2446.42|2449.62|2446.82|2449.73|2446.93|2449.22|2446.42|0
1649885100000|2022-04-13 21:25:00|2449.54|2446.74|2449.54|2446.74|2449.54|2446.74|2449.51|2446.71|0
1649885400000|2022-04-13 21:30:00|2449.58|2446.78|2449.58|2446.78|2449.58|2446.78|2449.58|2446.78|0
1649885700000|2022-04-13 21:35:00|2449.62|2446.82|2449.65|2446.85|2449.65|2446.85|2449.62|2446.82|0
1649886300000|2022-04-13 21:45:00|2449.62|2446.82|2449.54|2446.74|2449.62|2446.82|2449.43|2446.63|0
1649886600000|2022-04-13 21:50:00|2449.62|2446.82|2449.58|2446.78|2449.62|2446.82|2449.58|2446.78|0
1649886900000|2022-04-13 21:55:00|2449.62|2446.82|2449.4|2446.6|2449.62|2446.82|2449.4|2446.6|0
1649887200000|2022-04-13 22:00:00|2449.31|2446.51|2448.7|2445.9|2449.69|2446.89|2448.45|2445.65|0
1649887500000|2022-04-13 22:05:00|2448.45|2445.65|2448.7|2445.9|2449.19|2446.39|2448.45|2445.65|0
1649887800000|2022-04-13 22:10:00|2448.82|2446.02|2448.95|2446.15|2448.95|2446.15|2448.45|2445.65|0
1649888100000|2022-04-13 22:15:00|2448.7|2445.9|2449.44|2446.64|2450.18|2447.38|2448.7|2445.9|0
1649888400000|2022-04-13 22:20:00|2449.56|2446.76|2448.7|2445.9|2449.81|2447.01|2448.7|2445.9|0
1649888700000|2022-04-13 22:25:00|2448.94|2446.14|2448.94|2446.14|2449.19|2446.39|2448.45|2445.65|0
1649889000000|2022-04-13 22:30:00|2449.19|2446.39|2450.68|2447.88|2450.92|2448.12|2448.94|2446.14|0
1649889300000|2022-04-13 22:35:00|2450.92|2448.12|2451.29|2448.49|2451.91|2449.11|2450.92|2448.12|0
1649889600000|2022-04-13 22:40:00|2451.42|2448.62|2451.67|2448.87|2452.03|2449.23|2451.42|2448.62|0
1649889900000|2022-04-13 22:45:00|2451.79|2448.99|2452.16|2449.36|2452.16|2449.36|2451.79|2448.99|0
1649890200000|2022-04-13 22:50:00|2451.91|2449.11|2452.66|2449.86|2452.66|2449.86|2451.91|2449.11|0
1649890500000|2022-04-13 22:55:00|2452.9|2450.1|2452.66|2449.86|2452.9|2450.1|2452.16|2449.36|0
1649890800000|2022-04-13 23:00:00|2452.77|2449.97|2451.54|2448.74|2452.9|2450.1|2451.42|2448.62|0
1649891100000|2022-04-13 23:05:00|2451.42|2448.62|2451.17|2448.37|2451.66|2448.86|2450.79|2447.99|0
1649891400000|2022-04-13 23:10:00|2451.29|2448.49|2450.67|2447.87|2451.29|2448.49|2450.67|2447.87|0
1649891700000|2022-04-13 23:15:00|2450.92|2448.12|2451.66|2448.86|2451.91|2449.11|2450.92|2448.12|0
1649892000000|2022-04-13 23:20:00|2451.42|2448.62|2452.16|2449.36|2452.41|2449.61|2451.42|2448.62|0
1649892300000|2022-04-13 23:25:00|2451.91|2449.11|2449.43|2446.63|2452.03|2449.23|2449.19|2446.39|0
1649892600000|2022-04-13 23:30:00|2449.3|2446.5|2449.06|2446.26|2449.43|2446.63|2448.94|2446.14|0
1649892900000|2022-04-13 23:35:00|2449.19|2446.39|2448.69|2445.89|2449.43|2446.63|2448.44|2445.64|0
1649893200000|2022-04-13 23:40:00|2448.94|2446.14|2449.18|2446.38|2449.43|2446.63|2448.81|2446.01|0
1649893500000|2022-04-13 23:45:00|2449.43|2446.63|2449.18|2446.38|2450.17|2447.37|2448.69|2445.89|0
1649893800000|2022-04-13 23:50:00|2448.94|2446.14|2449.18|2446.38|2449.68|2446.88|2448.81|2446.01|0
1649894100000|2022-04-13 23:55:00|2449.43|2446.63|2448.69|2445.89|2449.68|2446.88|2448.69|2445.89|0
1649894400000|2022-04-14 00:00:00|2449.43|2446.63|2451.66|2448.86|2451.91|2449.11|2448.69|2445.89|0
1649894700000|2022-04-14 00:05:00|2451.91|2449.11|2453.39|2450.59|2453.89|2451.09|2450.67|2447.87|0
1649895000000|2022-04-14 00:10:00|2453.14|2450.34|2455.37|2452.57|2455.87|2453.07|2452.65|2449.85|0
1649895300000|2022-04-14 00:15:00|2455.62|2452.82|2454.63|2451.83|2455.62|2452.82|2452.4|2449.6|0
1649895600000|2022-04-14 00:20:00|2454.13|2451.33|2455.37|2452.57|2456.12|2453.32|2453.64|2450.84|0
1649895900000|2022-04-14 00:25:00|2455.62|2452.82|2455.12|2452.32|2455.87|2453.07|2455.12|2452.32|0
1649896200000|2022-04-14 00:30:00|2455.37|2452.57|2455.87|2453.07|2456.36|2453.56|2454.88|2452.08|0
1649896500000|2022-04-14 00:35:00|2455.99|2453.19|2455.37|2452.57|2455.99|2453.19|2454.88|2452.08|0
1649896800000|2022-04-14 00:40:00|2455.49|2452.69|2454.87|2452.07|2455.49|2452.69|2454.38|2451.58|0
1649897100000|2022-04-14 00:45:00|2454.63|2451.83|2455.24|2452.44|2455.62|2452.82|2454.63|2451.83|0
1649897400000|2022-04-14 00:50:00|2455.37|2452.57|2455.62|2452.82|2455.62|2452.82|2455.12|2452.32|0
1649897700000|2022-04-14 00:55:00|2455.37|2452.57|2453.64|2450.84|2455.37|2452.57|2453.39|2450.59|0
1649898000000|2022-04-14 01:00:00|2453.39|2450.59|2452.02|2449.22|2453.88|2451.08|2450.91|2448.11|0
1649898300000|2022-04-14 01:05:00|2452.15|2449.35|2451.41|2448.61|2452.15|2449.35|2450.66|2447.86|0
1649898600000|2022-04-14 01:10:00|2451.16|2448.36|2451.16|2448.36|2452.27|2449.47|2450.66|2447.86|0
1649898900000|2022-04-14 01:15:00|2451.28|2448.48|2452.15|2449.35|2452.64|2449.84|2451.16|2448.36|0
1649899200000|2022-04-14 01:20:00|2451.9|2449.1|2451.9|2449.1|2452.15|2449.35|2450.91|2448.11|0
1649899500000|2022-04-14 01:25:00|2452.15|2449.35|2451.65|2448.85|2452.39|2449.59|2451.65|2448.85|0
1649899800000|2022-04-14 01:30:00|2451.9|2449.1|2451.16|2448.36|2452.15|2449.35|2450.41|2447.61|0
1649900100000|2022-04-14 01:35:00|2451.4|2448.6|2451.4|2448.6|2451.77|2448.97|2450.91|2448.11|0
1649900400000|2022-04-14 01:40:00|2451.65|2448.85|2449.92|2447.12|2451.9|2449.1|2449.92|2447.12|0
1649900700000|2022-04-14 01:45:00|2450.16|2447.36|2452.14|2449.34|2452.64|2449.84|2449.92|2447.12|0
1649901000000|2022-04-14 01:50:00|2452.26|2449.46|2453.63|2450.83|2454.37|2451.57|2451.9|2449.1|0
1649901300000|2022-04-14 01:55:00|2453.75|2450.95|2455.36|2452.56|2455.86|2453.06|2453.38|2450.58|0
1649901600000|2022-04-14 02:00:00|2455.12|2452.32|2454.87|2452.07|2455.36|2452.56|2454.37|2451.57|0
1649901900000|2022-04-14 02:05:00|2454.62|2451.82|2456.6|2453.8|2457.1|2454.3|2454.62|2451.82|0
1649902200000|2022-04-14 02:10:00|2456.85|2454.05|2456.6|2453.8|2457.84|2455.04|2456.35|2453.55|0
1649902500000|2022-04-14 02:15:00|2456.85|2454.05|2457.84|2455.04|2458.33|2455.53|2456.6|2453.8|0
1649902800000|2022-04-14 02:20:00|2457.71|2454.91|2456.6|2453.8|2457.71|2454.91|2455.86|2453.06|0
1649903100000|2022-04-14 02:25:00|2456.85|2454.05|2456.6|2453.8|2457.59|2454.79|2456.35|2453.55|0
1649903400000|2022-04-14 02:30:00|2456.35|2453.55|2455.36|2452.56|2456.6|2453.8|2455.36|2452.56|0
1649903700000|2022-04-14 02:35:00|2455.61|2452.81|2455.36|2452.56|2455.61|2452.81|2454.86|2452.06|0
1649904000000|2022-04-14 02:40:00|2455.23|2452.43|2455.73|2452.93|2456.22|2453.42|2455.11|2452.31|0
1649904300000|2022-04-14 02:45:00|2455.61|2452.81|2455.61|2452.81|2456.6|2453.8|2455.61|2452.81|0
1649904600000|2022-04-14 02:50:00|2455.85|2453.05|2456.35|2453.55|2456.6|2453.8|2455.36|2452.56|0
1649904900000|2022-04-14 02:55:00|2456.6|2453.8|2455.85|2453.05|2456.84|2454.04|2455.85|2453.05|0
1649905200000|2022-04-14 03:00:00|2455.97|2453.17|2456.84|2454.04|2456.84|2454.04|2455.85|2453.05|0
1649905500000|2022-04-14 03:05:00|2456.96|2454.16|2455.6|2452.8|2456.96|2454.16|2454.98|2452.18|0
1649905800000|2022-04-14 03:10:00|2455.36|2452.56|2455.6|2452.8|2455.85|2453.05|2455.11|2452.31|0
1649906100000|2022-04-14 03:15:00|2455.36|2452.56|2457.09|2454.29|2457.83|2455.03|2455.36|2452.56|0
1649906400000|2022-04-14 03:20:00|2456.84|2454.04|2455.6|2452.8|2456.96|2454.16|2454.86|2452.06|0
1649906700000|2022-04-14 03:25:00|2455.36|2452.56|2455.85|2453.05|2456.1|2453.3|2455.36|2452.56|0
1649907000000|2022-04-14 03:30:00|2456.1|2453.3|2455.35|2452.55|2456.1|2453.3|2455.11|2452.31|0
1649907300000|2022-04-14 03:35:00|2455.6|2452.8|2454.36|2451.56|2455.6|2452.8|2454.12|2451.32|0
1649907600000|2022-04-14 03:40:00|2454.61|2451.81|2455.6|2452.8|2455.85|2453.05|2454.36|2451.56|0
1649907900000|2022-04-14 03:45:00|2455.85|2453.05|2457.09|2454.29|2458.82|2456.02|2455.35|2452.55|0
1649908200000|2022-04-14 03:50:00|2457.33|2454.53|2455.72|2452.92|2457.33|2454.53|2455.72|2452.92|0
1649908500000|2022-04-14 03:55:00|2455.6|2452.8|2456.1|2453.3|2456.34|2453.54|2455.6|2452.8|0
1649908800000|2022-04-14 04:00:00|2455.97|2453.17|2457.2|2454.4|2457.58|2454.78|2455.97|2453.17|0
1649909100000|2022-04-14 04:05:00|2457.33|2454.53|2458.08|2455.28|2458.57|2455.77|2457.2|2454.4|0
1649909400000|2022-04-14 04:10:00|2458.19|2455.39|2459.56|2456.76|2460.3|2457.5|2458.08|2455.28|0
1649909700000|2022-04-14 04:15:00|2459.31|2456.51|2460.06|2457.26|2460.8|2458|2458.57|2455.77|0
1649910000000|2022-04-14 04:20:00|2459.93|2457.13|2461.29|2458.49|2461.29|2458.49|2459.56|2456.76|0
1649910300000|2022-04-14 04:25:00|2461.05|2458.25|2461.91|2459.11|2462.28|2459.48|2460.55|2457.75|0
1649910600000|2022-04-14 04:30:00|2461.79|2458.99|2462.28|2459.48|2462.53|2459.73|2461.79|2458.99|0
1649910900000|2022-04-14 04:35:00|2462.4|2459.6|2462.53|2459.73|2463.03|2460.23|2462.15|2459.35|0
1649911200000|2022-04-14 04:40:00|2462.4|2459.6|2462.78|2459.98|2463.03|2460.23|2462.28|2459.48|0
1649911500000|2022-04-14 04:45:00|2463.03|2460.23|2464.02|2461.22|2464.02|2461.22|2463.03|2460.23|0
1649911800000|2022-04-14 04:50:00|2463.89|2461.09|2462.9|2460.1|2463.89|2461.09|2462.78|2459.98|0
1649912100000|2022-04-14 04:55:00|2462.78|2459.98|2462.53|2459.73|2463.03|2460.23|2462.53|2459.73|0
1649912400000|2022-04-14 05:00:00|2462.78|2459.98|2462.53|2459.73|2463.77|2460.97|2462.03|2459.23|0
1649912700000|2022-04-14 05:05:00|2462.4|2459.6|2462.03|2459.23|2463.64|2460.84|2462.03|2459.23|0
1649913000000|2022-04-14 05:10:00|2462.15|2459.35|2462.53|2459.73|2462.53|2459.73|2461.54|2458.74|0
1649913300000|2022-04-14 05:15:00|2463.02|2460.22|2463.39|2460.59|2463.77|2460.97|2463.02|2460.22|0
1649913600000|2022-04-14 05:20:00|2463.52|2460.72|2462.28|2459.48|2463.52|2460.72|2462.03|2459.23|0
1649913900000|2022-04-14 05:25:00|2462.53|2459.73|2462.03|2459.23|2463.02|2460.22|2462.03|2459.23|0
1649914200000|2022-04-14 05:30:00|2462.15|2459.35|2463.02|2460.22|2463.27|2460.47|2461.41|2458.61|0
1649914500000|2022-04-14 05:35:00|2463.14|2460.34|2465.25|2462.45|2465.75|2462.95|2462.77|2459.97|0
1649914800000|2022-04-14 05:40:00|2465.37|2462.57|2464.38|2461.58|2465.5|2462.7|2463.76|2460.96|0
1649915100000|2022-04-14 05:45:00|2464.26|2461.46|2462.52|2459.72|2465.62|2462.82|2462.52|2459.72|0
1649915400000|2022-04-14 05:50:00|2462.28|2459.48|2462.77|2459.97|2463.02|2460.22|2462.03|2459.23|0
1649915700000|2022-04-14 05:55:00|2463.02|2460.22|2461.53|2458.73|2464.01|2461.21|2461.53|2458.73|0
1649916000000|2022-04-14 06:00:00|2461.78|2458.98|2460.79|2457.99|2462.77|2459.97|2460.54|2457.74|0
1649916300000|2022-04-14 06:05:00|2460.54|2457.74|2460.16|2457.36|2461.28|2458.48|2459.06|2456.26|0
1649916600000|2022-04-14 06:10:00|2460.29|2457.49|2460.54|2457.74|2461.04|2458.24|2459.8|2457|0
1649916900000|2022-04-14 06:15:00|2460.41|2457.61|2462.08|2459.28|2462.83|2460.03|2460.41|2457.61|0
1649917200000|2022-04-14 06:20:00|2462.2|2459.4|2463.07|2460.27|2463.07|2460.27|2461.59|2458.79|0
1649917500000|2022-04-14 06:25:00|2462.83|2460.03|2460.84|2458.04|2463.07|2460.27|2460.1|2457.3|0
1649917800000|2022-04-14 06:30:00|2460.6|2457.8|2458.98|2456.18|2461.59|2458.79|2458.61|2455.81|0
1649918100000|2022-04-14 06:35:00|2459.11|2456.31|2459.36|2456.56|2460.1|2457.3|2458.86|2456.06|0
1649918400000|2022-04-14 06:40:00|2459.23|2456.43|2459.11|2456.31|2459.85|2457.05|2458.61|2455.81|0
1649918700000|2022-04-14 06:45:00|2458.98|2456.18|2458.37|2455.57|2459.6|2456.8|2458.37|2455.57|0
1649919000000|2022-04-14 06:50:00|2458.12|2455.32|2457.13|2454.33|2458.86|2456.06|2457.13|2454.33|0
1649919300000|2022-04-14 06:55:00|2456.88|2454.08|2456.38|2453.58|2456.88|2454.08|2456.38|2453.58|0
1649919600000|2022-04-14 07:00:00|2457.13|2454.33|2455.42|2452.06|2457.13|2454.33|2453.94|2450.58|0
1649919900000|2022-04-14 07:05:00|2454.94|2452.3|2453.2|2450.32|2455.68|2452.8|2452.96|2450.08|0
1649920200000|2022-04-14 07:10:00|2452.96|2450.08|2451.72|2448.84|2453.7|2450.82|2449.98|2447.1|0
1649920500000|2022-04-14 07:15:00|2451.47|2448.59|2452.83|2449.95|2453.07|2450.19|2448.99|2446.11|0
1649920800000|2022-04-14 07:20:00|2452.95|2450.07|2453.45|2450.57|2453.94|2451.06|2449.98|2447.1|0
1649921100000|2022-04-14 07:25:00|2453.7|2450.82|2455.19|2452.31|2456.68|2453.8|2453.45|2450.57|0
1649921400000|2022-04-14 07:30:00|2455.44|2452.56|2451.59|2448.71|2455.69|2452.81|2451.48|2448.6|0
1649921700000|2022-04-14 07:35:00|2451.72|2448.84|2452.22|2449.34|2453.7|2450.82|2450.48|2447.6|0
1649922000000|2022-04-14 07:40:00|2452.34|2449.46|2452.41|2450.01|2453.95|2451.07|2451.66|2448.78|0
1649922300000|2022-04-14 07:45:00|2452.65|2450.25|2454.26|2451.86|2454.64|2452.24|2451.42|2449.02|0
1649922600000|2022-04-14 07:50:00|2454.39|2451.99|2452.77|2450.37|2454.39|2451.99|2452.16|2449.76|0
1649922900000|2022-04-14 07:55:00|2453.02|2450.62|2452.65|2450.25|2453.15|2450.75|2450.67|2448.27|0
1649923200000|2022-04-14 08:00:00|2452.77|2450.37|2449.93|2447.53|2453.64|2451.24|2449.43|2447.03|0
1649923500000|2022-04-14 08:05:00|2449.68|2447.28|2451.91|2449.51|2454.39|2451.99|2449.68|2447.28|0
1649923800000|2022-04-14 08:10:00|2452.4|2450|2452.9|2450.5|2453.64|2451.24|2451.66|2449.26|0
1649924100000|2022-04-14 08:15:00|2453.15|2450.75|2451.66|2449.26|2453.89|2451.49|2451.41|2449.01|0
1649924400000|2022-04-14 08:20:00|2451.41|2449.01|2450.92|2448.52|2452.27|2449.87|2450.42|2448.02|0
1649924700000|2022-04-14 08:25:00|2450.67|2448.27|2448.69|2446.29|2450.67|2448.27|2447.2|2444.8|0
1649925000000|2022-04-14 08:30:00|2448.44|2446.04|2448.19|2445.79|2449.18|2446.78|2447.45|2445.05|0
1649925300000|2022-04-14 08:35:00|2447.94|2445.54|2448.19|2445.79|2448.56|2446.16|2447.32|2444.92|0
1649925600000|2022-04-14 08:40:00|2448.06|2445.66|2449.43|2447.03|2451.16|2448.76|2448.06|2445.66|0
1649925900000|2022-04-14 08:45:00|2449.68|2447.28|2449.55|2447.15|2450.17|2447.77|2448.19|2445.79|0
1649926200000|2022-04-14 08:50:00|2449.68|2447.28|2450.67|2448.27|2450.91|2448.51|2449.3|2446.9|0
1649926500000|2022-04-14 08:55:00|2450.42|2448.02|2451.16|2448.76|2451.16|2448.76|2449.18|2446.78|0
1649926800000|2022-04-14 09:00:00|2450.91|2448.51|2449.68|2447.28|2451.66|2449.26|2449.68|2447.28|0
1649927100000|2022-04-14 09:05:00|2448.93|2446.53|2449.92|2447.52|2451.78|2449.38|2448.44|2446.04|0
1649927400000|2022-04-14 09:10:00|2449.68|2447.28|2449.92|2447.52|2451.66|2449.26|2447.2|2444.8|0
1649927700000|2022-04-14 09:15:00|2450.04|2447.64|2449.18|2446.78|2450.67|2448.27|2448.93|2446.53|0
1649928000000|2022-04-14 09:20:00|2449.43|2447.03|2450.29|2447.89|2451.03|2448.63|2449.18|2446.78|0
1649928300000|2022-04-14 09:25:00|2450.42|2448.02|2450.17|2447.77|2450.66|2448.26|2449.18|2446.78|0
1649928600000|2022-04-14 09:30:00|2450.42|2448.02|2451.9|2449.5|2452.15|2449.75|2449.67|2447.27|0
1649928900000|2022-04-14 09:35:00|2451.77|2449.37|2452.15|2449.75|2452.64|2450.24|2451.65|2449.25|0
1649929200000|2022-04-14 09:40:00|2452.27|2449.87|2451.9|2449.5|2452.64|2450.24|2451.41|2449.01|0
1649929500000|2022-04-14 09:45:00|2451.77|2449.37|2452.02|2449.62|2452.4|2450|2451.41|2449.01|0
1649929800000|2022-04-14 09:50:00|2451.9|2449.5|2450.91|2448.51|2451.9|2449.5|2446.2|2443.8|0
1649930100000|2022-04-14 09:55:00|2451.16|2448.76|2452.39|2449.99|2452.89|2450.49|2450.91|2448.51|0
1649930400000|2022-04-14 10:00:00|2452.15|2449.75|2454.13|2451.73|2454.38|2451.98|2451.65|2449.25|0
1649930700000|2022-04-14 10:05:00|2454.38|2451.98|2453.63|2451.23|2454.38|2451.98|2452.64|2450.24|0
1649931000000|2022-04-14 10:10:00|2453.5|2451.1|2452.15|2449.75|2454.37|2451.97|2451.27|2448.87|0
1649931300000|2022-04-14 10:15:00|2452.39|2449.99|2451.4|2449|2453.38|2450.98|2450.66|2448.26|0
1649931600000|2022-04-14 10:20:00|2451.27|2448.87|2451.4|2449|2452.76|2450.36|2450.66|2448.26|0
1649931900000|2022-04-14 10:25:00|2451.65|2449.25|2450.91|2448.51|2452.14|2449.74|2450.16|2447.76|0
1649932200000|2022-04-14 10:30:00|2451.4|2449|2447.44|2445.04|2451.65|2449.25|2446.94|2444.54|0
1649932500000|2022-04-14 10:35:00|2447.19|2444.79|2447.44|2445.04|2448.43|2446.03|2447.19|2444.79|0
1649932800000|2022-04-14 10:40:00|2447.69|2445.29|2449.42|2447.02|2449.91|2447.51|2447.56|2445.16|0
1649933100000|2022-04-14 10:45:00|2448.92|2446.52|2448.92|2446.52|2450.66|2448.26|2448.43|2446.03|0
1649933400000|2022-04-14 10:50:00|2448.79|2446.39|2451.15|2448.75|2451.15|2448.75|2448.68|2446.28|0
1649933700000|2022-04-14 10:55:00|2451.02|2448.62|2450.9|2448.5|2451.4|2449|2450.16|2447.76|0
1649934000000|2022-04-14 11:00:00|2450.66|2448.26|2454.87|2452.47|2455.36|2452.96|2449.91|2447.51|0
1649934300000|2022-04-14 11:05:00|2455.11|2452.71|2453.96|2451.56|2455.36|2452.96|2453.1|2450.49|0
1649934600000|2022-04-14 11:10:00|2453.84|2451.44|2454.09|2451.69|2455.08|2452.68|2453.21|2450.81|0
1649934900000|2022-04-14 11:15:00|2454.58|2452.18|2452.97|2450.57|2455.32|2452.92|2452.6|2450.2|0
1649935200000|2022-04-14 11:20:00|2452.85|2450.45|2451.11|2448.71|2452.85|2450.45|2450.62|2448.22|0
1649935500000|2022-04-14 11:25:00|2451.36|2448.96|2449.5|2447.1|2451.48|2449.08|2449.38|2446.98|0
1649935800000|2022-04-14 11:30:00|2449.38|2446.98|2449.63|2447.23|2450.86|2448.46|2448.88|2446.48|0
1649936100000|2022-04-14 11:35:00|2449.87|2447.47|2452.35|2449.95|2452.35|2449.95|2448.88|2446.48|0
1649936400000|2022-04-14 11:40:00|2452.1|2449.7|2451.48|2449.08|2453.84|2451.44|2451.23|2448.83|0
1649936700000|2022-04-14 11:45:00|2451.85|2449.45|2451.59|2448.23|2453.82|2450.94|2450.85|2447.49|0
1649937000000|2022-04-14 11:50:00|2451.84|2448.48|2443.67|2440.79|2451.84|2448.48|2443.42|2440.54|0
1649937300000|2022-04-14 11:55:00|2444.17|2441.29|2444.39|2441.51|2445.63|2442.75|2442.78|2439.9|0
1649937600000|2022-04-14 12:00:00|2444.27|2441.39|2446.13|2443.25|2447.24|2444.36|2443.52|2440.64|0
1649937900000|2022-04-14 12:05:00|2446.37|2443.49|2447.37|2444.49|2448.11|2445.23|2446.37|2443.49|0
1649938200000|2022-04-14 12:10:00|2447.48|2444.6|2448.6|2445.72|2449.35|2446.47|2447.12|2444.24|0
1649938500000|2022-04-14 12:15:00|2448.36|2445.48|2450.58|2447.7|2450.58|2447.7|2447.61|2444.73|0
1649938800000|2022-04-14 12:20:00|2450.34|2447.46|2450.34|2447.46|2451.08|2448.2|2449.59|2446.71|0
1649939100000|2022-04-14 12:25:00|2450.09|2447.21|2449.86|2446.98|2451.57|2448.69|2449.86|2446.98|0
1649939400000|2022-04-14 12:30:00|2450.36|2447.48|2447.14|2444.74|2452.09|2449.21|2446.4|2444|0
1649939700000|2022-04-14 12:35:00|2447.39|2444.99|2444.67|2442.27|2447.64|2445.24|2444.67|2442.27|0
1649940000000|2022-04-14 12:40:00|2444.91|2442.51|2444.67|2442.27|2445.66|2443.26|2442.19|2439.79|0
1649940300000|2022-04-14 12:45:00|2444.91|2442.51|2442.93|2440.53|2446.4|2444|2441.69|2439.29|0
1649940600000|2022-04-14 12:50:00|2442.68|2440.28|2442.68|2440.28|2443.92|2441.52|2442.06|2439.66|0
1649940900000|2022-04-14 12:55:00|2442.8|2440.4|2440.95|2438.55|2443.92|2441.52|2440.45|2438.05|0
1649941200000|2022-04-14 13:00:00|2441.2|2438.8|2442.68|2440.28|2442.68|2440.28|2438.97|2436.57|0
1649941500000|2022-04-14 13:05:00|2442.44|2440.04|2442.68|2440.28|2442.93|2440.53|2440.7|2438.3|0
1649941800000|2022-04-14 13:10:00|2442.43|2440.03|2442.19|2439.79|2443.18|2440.78|2441.44|2439.04|0
1649942100000|2022-04-14 13:15:00|2442.31|2439.91|2446.4|2444|2446.4|2444|2441.69|2439.29|0
1649942400000|2022-04-14 13:20:00|2446.15|2443.75|2447.14|2444.74|2447.63|2445.23|2446.15|2443.75|0
1649942700000|2022-04-14 13:25:00|2445.9|2443.5|2454.07|2451.67|2454.32|2451.92|2445.9|2443.5|0
1649943000000|2022-04-14 13:30:00|2454.32|2451.92|2461.75|2459.35|2461.75|2459.35|2454.32|2451.92|0
1649943300000|2022-04-14 13:35:00|2461.5|2459.1|2455.43|2452.55|2465.22|2462.82|2455.43|2452.55|0
1649943600000|2022-04-14 13:40:00|2456.17|2453.29|2445.52|2442.64|2456.91|2454.03|2445.52|2442.64|0
1649943900000|2022-04-14 13:45:00|2445.77|2442.89|2443.19|2440.31|2448.99|2446.11|2441.06|2438.18|0
1649944200000|2022-04-14 13:50:00|2443.57|2440.69|2439.05|2436.17|2444.06|2441.18|2436.07|2433.19|0
1649944500000|2022-04-14 13:55:00|2439.29|2436.41|2439.54|2436.66|2441.52|2438.64|2437.31|2434.43|0
1649944800000|2022-04-14 14:00:00|2440.15|2437.27|2444.49|2441.61|2447.71|2444.83|2439.16|2436.28|0
1649945100000|2022-04-14 14:05:00|2444|2441.12|2427.4|2424.52|2444.25|2441.37|2424.42|2421.54|0
1649945400000|2022-04-14 14:10:00|2426.41|2423.53|2428.69|2425.81|2430.92|2428.04|2425.17|2422.29|0
1649945700000|2022-04-14 14:15:00|2428.44|2425.56|2429.68|2426.8|2432.65|2429.77|2425.22|2422.34|0
1649946000000|2022-04-14 14:20:00|2429.01|2426.13|2431.06|2428.18|2435.39|2432.51|2428.02|2425.14|0
1649946300000|2022-04-14 14:25:00|2430.81|2427.93|2431.83|2428.95|2433.81|2430.93|2428.34|2425.46|0
1649946600000|2022-04-14 14:30:00|2431.7|2428.82|2435.04|2432.16|2437.52|2434.64|2430.09|2427.21|0
1649946900000|2022-04-14 14:35:00|2434.3|2431.42|2431.08|2428.2|2437.03|2434.15|2427.61|2424.73|0
1649947200000|2022-04-14 14:40:00|2430.59|2427.71|2431.2|2428.32|2434.3|2431.42|2428.36|2425.48|0
1649947500000|2022-04-14 14:45:00|2431.08|2428.2|2432.63|2429.75|2438.57|2435.69|2431.08|2428.2|0
1649947800000|2022-04-14 14:50:00|2431.89|2429.01|2431.39|2428.51|2431.89|2429.01|2427.8|2424.92|0
1649948100000|2022-04-14 14:55:00|2431.14|2428.26|2432.88|2430|2435.6|2432.72|2430.4|2427.52|0
1649948400000|2022-04-14 15:00:00|2432.13|2429.25|2435.85|2432.97|2437.45|2434.57|2430.4|2427.52|0
1649948700000|2022-04-14 15:05:00|2435.6|2432.72|2435.6|2432.72|2437.83|2434.95|2433.37|2430.49|0
1649949000000|2022-04-14 15:10:00|2435.35|2432.47|2435.35|2432.47|2438.08|2435.2|2432.38|2429.5|0
1649949300000|2022-04-14 15:15:00|2435.85|2432.97|2432.38|2429.5|2438.57|2435.69|2430.4|2427.52|0
1649949600000|2022-04-14 15:20:00|2432.63|2429.75|2439.07|2436.19|2439.07|2436.19|2429.41|2426.53|0
1649949900000|2022-04-14 15:25:00|2439.31|2436.43|2438.93|2436.05|2440.55|2437.67|2437.83|2434.95|0
1649950200000|2022-04-14 15:30:00|2439.06|2436.18|2436.09|2433.21|2440.3|2437.42|2435.59|2432.71|0
1649950500000|2022-04-14 15:35:00|2435.84|2432.96|2431.38|2428.5|2436.09|2433.21|2430.88|2428|0
1649950800000|2022-04-14 15:40:00|2432.12|2429.24|2425.93|2423.05|2432.12|2429.24|2424.94|2422.06|0
1649951100000|2022-04-14 15:45:00|2425.68|2422.8|2426.43|2423.55|2427.91|2425.03|2424.45|2421.57|0
1649951400000|2022-04-14 15:50:00|2426.67|2423.79|2424.45|2421.57|2426.67|2423.79|2424.45|2421.57|0
1649951700000|2022-04-14 15:55:00|2424.69|2421.81|2426.4|2423.52|2426.9|2424.02|2424.45|2421.57|0
1649952000000|2022-04-14 16:00:00|2425.66|2422.78|2425.66|2422.78|2429.87|2426.99|2423.68|2420.8|0
1649952300000|2022-04-14 16:05:00|2425.16|2422.28|2429.37|2426.49|2430.36|2427.48|2424.92|2422.04|0
1649952600000|2022-04-14 16:10:00|2429.13|2426.25|2425.91|2423.03|2430.12|2427.24|2425.66|2422.78|0
1649952900000|2022-04-14 16:15:00|2426.15|2423.27|2424.42|2421.54|2427.76|2424.88|2423.18|2420.3|0
1649953200000|2022-04-14 16:20:00|2424.67|2421.79|2423.18|2420.3|2424.67|2421.79|2421.2|2418.32|0
1649953500000|2022-04-14 16:25:00|2423.43|2420.55|2419.47|2416.59|2424.17|2421.29|2418.48|2415.6|0
1649953800000|2022-04-14 16:30:00|2419.22|2416.34|2419.47|2416.59|2421.45|2418.57|2417.98|2415.1|0
1649954100000|2022-04-14 16:35:00|2418.97|2416.09|2418.48|2415.6|2420.46|2417.58|2418.23|2415.35|0
1649954400000|2022-04-14 16:40:00|2418.23|2415.35|2414.88|2412|2418.48|2415.6|2414.76|2411.88|0
1649954700000|2022-04-14 16:45:00|2414.76|2411.88|2414.38|2411.5|2416|2413.12|2413.77|2410.89|0
1649955000000|2022-04-14 16:50:00|2414.27|2411.39|2414.02|2411.14|2415.26|2412.38|2413.77|2410.89|0
1649955300000|2022-04-14 16:55:00|2414.26|2411.38|2419.22|2416.34|2419.71|2416.83|2414.02|2411.14|0
1649955600000|2022-04-14 17:00:00|2419.46|2416.58|2419.22|2416.34|2421.2|2418.32|2417.98|2415.1|0
1649955900000|2022-04-14 17:05:00|2418.97|2416.09|2416.99|2414.11|2419.46|2416.58|2416|2413.12|0
1649956200000|2022-04-14 17:10:00|2416.86|2413.98|2416.24|2413.36|2420.7|2417.82|2416|2413.12|0
1649956500000|2022-04-14 17:15:00|2416.99|2414.11|2416|2413.12|2418.72|2415.84|2415.01|2412.13|0
1649956800000|2022-04-14 17:20:00|2415.75|2412.87|2417.48|2414.6|2418.47|2415.59|2415.75|2412.87|0
1649957100000|2022-04-14 17:25:00|2418.22|2415.34|2418.47|2415.59|2419.09|2416.21|2416.74|2413.86|0
1649957400000|2022-04-14 17:30:00|2418.59|2415.71|2420.45|2417.57|2421.19|2418.31|2417.73|2414.85|0
1649957700000|2022-04-14 17:35:00|2420.7|2417.82|2421.19|2418.31|2423.17|2420.29|2420.7|2417.82|0
1649958000000|2022-04-14 17:40:00|2421.31|2418.43|2424.91|2422.03|2425.9|2423.02|2420.7|2417.82|0
1649958300000|2022-04-14 17:45:00|2425.4|2422.52|2428.37|2425.49|2429.12|2426.24|2425.15|2422.27|0
1649958600000|2022-04-14 17:50:00|2428.62|2425.74|2426.39|2423.51|2429.61|2426.73|2426.39|2423.51|0
1649958900000|2022-04-14 17:55:00|2426.64|2423.76|2431.84|2428.96|2431.84|2428.96|2426.39|2423.51|0
1649959200000|2022-04-14 18:00:00|2431.59|2428.71|2435.55|2432.67|2436.54|2433.66|2431.34|2428.46|0
1649959500000|2022-04-14 18:05:00|2435.8|2432.92|2431.84|2428.96|2436.05|2433.17|2431.1|2428.22|0
1649959800000|2022-04-14 18:10:00|2432.09|2429.21|2432.83|2429.95|2434.07|2431.19|2430.85|2427.97|0
1649960100000|2022-04-14 18:15:00|2433.82|2430.94|2428.62|2425.74|2434.56|2431.68|2428.37|2425.49|0
1649960400000|2022-04-14 18:20:00|2427.75|2424.87|2424.16|2421.28|2427.88|2425|2423.91|2421.03|0
1649960700000|2022-04-14 18:25:00|2424.66|2421.78|2427.5|2424.62|2429.11|2426.23|2423.42|2420.54|0
1649961000000|2022-04-14 18:30:00|2427.87|2424.99|2423.66|2420.78|2429.86|2426.98|2422.67|2419.79|0
1649961300000|2022-04-14 18:35:00|2423.54|2420.66|2422.43|2419.55|2424.65|2421.77|2421.44|2418.56|0
1649961600000|2022-04-14 18:40:00|2422.67|2419.79|2423.91|2421.03|2424.41|2421.53|2422.43|2419.55|0
1649961900000|2022-04-14 18:45:00|2423.78|2420.9|2423.42|2420.54|2425.4|2422.52|2421.93|2419.05|0
1649962200000|2022-04-14 18:50:00|2423.66|2420.78|2415.49|2412.61|2424.16|2421.28|2414.75|2411.87|0
1649962500000|2022-04-14 18:55:00|2416.23|2413.35|2412.27|2409.39|2416.23|2413.35|2412.02|2409.14|0
1649962800000|2022-04-14 19:00:00|2412.02|2409.14|2413.81|2410.93|2415.79|2412.91|2410.59|2407.71|0
1649963100000|2022-04-14 19:05:00|2414.06|2411.18|2408.61|2405.73|2415.29|2412.41|2408.61|2405.73|0
1649963400000|2022-04-14 19:10:00|2408.73|2405.85|2410.59|2407.71|2410.84|2407.96|2407.62|2404.74|0
1649963700000|2022-04-14 19:15:00|2411.08|2408.2|2417.27|2414.39|2418.02|2415.14|2411.08|2408.2|0
1649964000000|2022-04-14 19:20:00|2417.03|2414.15|2414.8|2411.92|2418.51|2415.63|2413.81|2410.93|0
1649964300000|2022-04-14 19:25:00|2415.04|2412.16|2410.84|2407.96|2415.04|2412.16|2410.09|2407.21|0
1649964600000|2022-04-14 19:30:00|2411.33|2408.45|2406.13|2403.25|2411.33|2408.45|2405.88|2403|0
1649964900000|2022-04-14 19:35:00|2406.38|2403.5|2404.89|2402.01|2408.61|2405.73|2404.89|2402.01|0
1649965200000|2022-04-14 19:40:00|2405.39|2402.51|2410.59|2407.71|2410.59|2407.71|2404.4|2401.52|0
1649965500000|2022-04-14 19:45:00|2410.34|2407.46|2407.12|2404.24|2411.08|2408.2|2405.64|2402.76|0
1649965800000|2022-04-14 19:50:00|2405.14|2402.26|2402.17|2399.29|2405.14|2402.26|2400.19|2397.31|0
1649966100000|2022-04-14 19:55:00|2403.16|2400.28|2398.21|2395.33|2404.4|2401.52|2396.23|2393.35|0
1649966400000|2022-04-14 20:00:00|2397.96|2395.08|2395.98|2393.1|2399.45|2396.57|2395.73|2392.85|0
1649966700000|2022-04-14 20:05:00|2396.23|2393.35|2396.23|2393.35|2396.97|2394.09|2395.73|2392.85|0
1649967000000|2022-04-14 20:10:00|2395.98|2393.1|2395.73|2392.85|2396.47|2393.59|2395.73|2392.85|0
1650265500000|2022-04-18 07:05:00|2376.02|2373.14|2375.52|2372.64|2376.27|2373.39|2375.52|2372.64|0
1650265800000|2022-04-18 07:10:00|2375.77|2372.89|2376.27|2373.39|2377.01|2374.13|2375.52|2372.64|0
1650266100000|2022-04-18 07:15:00|2376.02|2373.14|2376.02|2373.14|2376.51|2373.63|2375.52|2372.64|0
1650266400000|2022-04-18 07:20:00|2375.89|2373.01|2376.63|2373.75|2376.76|2373.88|2375.28|2372.4|0
1650266700000|2022-04-18 07:25:00|2376.76|2373.88|2376.51|2373.63|2378.12|2375.24|2376.51|2373.63|0
1650267000000|2022-04-18 07:30:00|2376.38|2373.5|2376.51|2373.63|2376.51|2373.63|2375.27|2372.39|0
1650267300000|2022-04-18 07:35:00|2377.01|2374.13|2374.28|2371.4|2377.25|2374.37|2372.17|2369.29|0
1650267600000|2022-04-18 07:40:00|2374.53|2371.65|2373.91|2371.03|2375.27|2372.39|2373.29|2370.41|0
1650267900000|2022-04-18 07:45:00|2374.28|2371.4|2375.77|2372.89|2376.13|2373.25|2374.04|2371.16|0
1650268200000|2022-04-18 07:50:00|2375.64|2372.76|2376.26|2373.38|2376.51|2373.63|2375.27|2372.39|0
1650268500000|2022-04-18 07:55:00|2376.01|2373.13|2376.38|2373.5|2376.88|2374|2375.52|2372.64|0
1650268800000|2022-04-18 08:00:00|2376.26|2373.38|2383.19|2380.31|2383.81|2380.93|2376.26|2373.38|0
1650269100000|2022-04-18 08:05:00|2383.31|2380.43|2381.83|2379.43|2383.69|2380.81|2380.23|2377.83|0
1650269400000|2022-04-18 08:10:00|2381.96|2379.56|2380.97|2378.57|2381.96|2379.56|2380.6|2378.2|0
1650269700000|2022-04-18 08:15:00|2381.22|2378.82|2382.7|2380.3|2382.7|2380.3|2380.97|2378.57|0
1650270000000|2022-04-18 08:20:00|2382.57|2380.17|2381.96|2379.56|2383.69|2381.29|2381.96|2379.56|0
1650270300000|2022-04-18 08:25:00|2382.21|2379.81|2381.96|2379.56|2382.95|2380.55|2381.96|2379.56|0
1650270600000|2022-04-18 08:30:00|2382.21|2379.81|2381.71|2379.31|2382.21|2379.81|2381.22|2378.82|0
1650270900000|2022-04-18 08:35:00|2381.83|2379.43|2381.71|2379.31|2382.21|2379.81|2381.09|2378.69|0
1650271200000|2022-04-18 08:40:00|2381.46|2379.06|2382.08|2379.68|2382.08|2379.68|2381.22|2378.82|0
1650271500000|2022-04-18 08:45:00|2382.21|2379.81|2382.08|2379.68|2382.21|2379.81|2381.71|2379.31|0
1650271800000|2022-04-18 08:50:00|2382.21|2379.81|2380.34|2377.94|2382.21|2379.81|2380.22|2377.82|0
1650272100000|2022-04-18 08:55:00|2380.22|2377.82|2379.48|2377.08|2380.47|2378.07|2379.23|2376.83|0
1650272400000|2022-04-18 09:00:00|2379.73|2377.33|2379.38|2376.98|2379.73|2377.33|2378.42|2376.02|0
1650272700000|2022-04-18 09:05:00|2379.5|2377.1|2379.25|2376.85|2379.75|2377.35|2379.01|2376.61|0
1650273000000|2022-04-18 09:10:00|2379.13|2376.73|2377.66|2375.26|2379.25|2376.85|2377.66|2375.26|0
1650273300000|2022-04-18 09:15:00|2377.78|2375.38|2377.16|2374.76|2378.65|2376.25|2377.16|2374.76|0
1650273600000|2022-04-18 09:20:00|2377.03|2374.63|2372.46|2370.06|2377.03|2374.63|2371.22|2368.82|0
1650273900000|2022-04-18 09:25:00|2372.33|2369.93|2373.2|2370.8|2374.19|2371.79|2372.33|2369.93|0
1650274200000|2022-04-18 09:30:00|2372.95|2370.55|2374.19|2371.79|2374.44|2372.04|2372.95|2370.55|0
1650274500000|2022-04-18 09:35:00|2374.31|2371.91|2374.19|2371.79|2374.93|2372.53|2373.94|2371.54|0
1650274800000|2022-04-18 09:40:00|2374.06|2371.66|2373.94|2371.54|2374.93|2372.53|2373.7|2371.3|0
1650275100000|2022-04-18 09:45:00|2374.06|2371.66|2374.56|2372.16|2374.69|2372.29|2373.45|2371.05|0
1650275400000|2022-04-18 09:50:00|2374.69|2372.29|2374.68|2372.28|2374.69|2372.29|2373.69|2371.29|0
1650275700000|2022-04-18 09:55:00|2374.56|2372.16|2374.8|2372.4|2374.93|2372.53|2374.19|2371.79|0
1650276000000|2022-04-18 10:00:00|2374.68|2372.28|2376.42|2374.02|2376.66|2374.26|2374.44|2372.04|0
1650276300000|2022-04-18 10:05:00|2376.29|2373.89|2377.03|2374.63|2377.41|2375.01|2375.67|2373.27|0
1650276600000|2022-04-18 10:10:00|2376.91|2374.51|2376.91|2374.51|2377.28|2374.88|2376.42|2374.02|0
1650276900000|2022-04-18 10:15:00|2376.66|2374.26|2376.42|2374.02|2377.16|2374.76|2376.42|2374.02|0
1650277200000|2022-04-18 10:20:00|2376.17|2373.77|2376.41|2374.01|2377.41|2375.01|2376.17|2373.77|0
1650277500000|2022-04-18 10:25:00|2376.66|2374.26|2380.49|2378.09|2381.12|2378.72|2376.66|2374.26|0
1650277800000|2022-04-18 10:30:00|2380.62|2378.22|2379.5|2377.1|2380.62|2378.22|2379.14|2376.74|0
1650278100000|2022-04-18 10:35:00|2379.63|2377.23|2378.89|2376.49|2379.63|2377.23|2378.64|2376.24|0
1650278400000|2022-04-18 10:40:00|2378.64|2376.24|2379.63|2377.23|2380.62|2378.22|2378.64|2376.24|0
1650278700000|2022-04-18 10:45:00|2379.38|2376.98|2379.75|2377.35|2380.37|2377.97|2379.38|2376.98|0
1650279000000|2022-04-18 10:50:00|2379.88|2377.48|2379.63|2377.23|2380.37|2377.97|2379.38|2376.98|0
1650279300000|2022-04-18 10:55:00|2379.38|2376.98|2378.89|2376.49|2380.37|2377.97|2378.89|2376.49|0
1650279600000|2022-04-18 11:00:00|2380.24|2377.84|2382.47|2380.07|2382.85|2380.45|2380.24|2377.84|0
1650279900000|2022-04-18 11:05:00|2382.35|2379.95|2385.57|2383.17|2386.56|2384.16|2382.35|2379.95|0
1650280200000|2022-04-18 11:10:00|2385.82|2383.42|2390.28|2387.88|2390.77|2388.37|2385.57|2383.17|0
1650280500000|2022-04-18 11:15:00|2390.4|2388|2391.27|2388.87|2392.01|2389.61|2389.53|2387.13|0
1650280800000|2022-04-18 11:20:00|2391.02|2388.62|2389.53|2387.13|2391.51|2389.11|2389.28|2386.88|0
1650281100000|2022-04-18 11:25:00|2389.65|2387.25|2389.04|2386.64|2389.78|2387.38|2388.54|2386.14|0
1650281400000|2022-04-18 11:30:00|2389.16|2386.76|2389.28|2386.88|2389.78|2387.38|2388.29|2385.89|0
1650281700000|2022-04-18 11:35:00|2389.04|2386.64|2387.05|2384.65|2389.04|2386.64|2386.81|2384.41|0
1650282000000|2022-04-18 11:40:00|2386.81|2384.41|2387.3|2384.9|2387.3|2384.9|2385.32|2382.92|0
1650282300000|2022-04-18 11:45:00|2387.05|2384.65|2385.32|2382.92|2387.05|2384.65|2385.19|2382.79|0
1650282600000|2022-04-18 11:50:00|2385.07|2382.67|2385.32|2382.92|2385.82|2383.42|2384.08|2381.68|0
1650282900000|2022-04-18 11:55:00|2384.33|2381.93|2384.33|2381.93|2384.58|2382.18|2383.59|2381.19|0
1650283200000|2022-04-18 12:00:00|2384.58|2382.18|2385.69|2383.29|2386.31|2383.91|2383.83|2381.43|0
1650283500000|2022-04-18 12:05:00|2385.57|2383.17|2384.08|2381.68|2386.8|2384.4|2383.34|2380.94|0
1650283800000|2022-04-18 12:10:00|2383.83|2381.43|2382.59|2380.19|2384.58|2382.18|2382.1|2379.7|0
1650284100000|2022-04-18 12:15:00|2382.84|2380.44|2383.46|2381.06|2384.08|2381.68|2381.23|2378.83|0
1650284400000|2022-04-18 12:20:00|2383.34|2380.94|2384.33|2381.93|2384.82|2382.42|2383.34|2380.94|0
1650284700000|2022-04-18 12:25:00|2384.08|2381.68|2385.68|2383.28|2386.06|2383.66|2384.08|2381.68|0
1650285000000|2022-04-18 12:30:00|2385.81|2383.41|2385.07|2382.67|2386.06|2383.66|2383.7|2381.3|0
1650285300000|2022-04-18 12:35:00|2385.32|2382.92|2387.91|2385.51|2389.03|2386.63|2385.32|2382.92|0
1650285600000|2022-04-18 12:40:00|2388.04|2385.64|2385.81|2383.41|2388.53|2386.13|2385.56|2383.16|0
1650285900000|2022-04-18 12:45:00|2386.06|2383.66|2386.31|2383.91|2386.55|2384.15|2385.31|2382.91|0
1650286200000|2022-04-18 12:50:00|2386.18|2383.78|2384.32|2381.92|2386.8|2384.4|2383.83|2381.43|0
1650286500000|2022-04-18 12:55:00|2384.57|2382.17|2383.83|2381.43|2386.55|2384.15|2383.7|2381.3|0
1650286800000|2022-04-18 13:00:00|2383.7|2381.3|2387.79|2385.39|2388.16|2385.76|2382.71|2380.31|0
1650287100000|2022-04-18 13:05:00|2387.54|2385.14|2387.54|2385.14|2388.28|2385.88|2387.05|2384.65|0
1650287400000|2022-04-18 13:10:00|2387.66|2385.26|2389.54|2387.14|2389.54|2387.14|2387.29|2384.89|0
1650287700000|2022-04-18 13:15:00|2389.79|2387.39|2388.55|2386.15|2390.78|2388.38|2388.55|2386.15|0
1650288000000|2022-04-18 13:20:00|2388.3|2385.9|2389.3|2386.9|2389.54|2387.14|2388.3|2385.9|0
1650288300000|2022-04-18 13:25:00|2389.05|2386.65|2386.32|2383.92|2389.05|2386.65|2385.58|2383.18|0
1650288600000|2022-04-18 13:30:00|2388.06|2385.66|2404.01|2401.61|2406.74|2404.34|2387.56|2385.16|0
1650288900000|2022-04-18 13:35:00|2402.77|2400.37|2406.2|2403.8|2410.91|2408.51|2402.52|2400.12|0
1650289200000|2022-04-18 13:40:00|2405.7|2403.3|2407.93|2405.53|2412.64|2410.24|2400.75|2398.35|0
1650289500000|2022-04-18 13:45:00|2409.42|2407.02|2406.94|2404.54|2409.42|2407.02|2402.73|2400.33|0
1650289800000|2022-04-18 13:50:00|2407.93|2405.53|2397.77|2395.37|2408.18|2405.78|2395.54|2393.14|0
1650290100000|2022-04-18 13:55:00|2397.53|2395.13|2396.16|2393.76|2397.53|2395.13|2393.56|2391.16|0
1650290400000|2022-04-18 14:00:00|2395.3|2392.9|2400|2397.6|2401.74|2399.34|2389.85|2387.45|0
1650290700000|2022-04-18 14:05:00|2400.5|2398.1|2391.06|2388.66|2400.99|2398.59|2391.06|2388.66|0
1650291000000|2022-04-18 14:10:00|2391.31|2388.91|2401.67|2399.27|2402.9|2400.5|2391.04|2388.64|0
1650291300000|2022-04-18 14:15:00|2402.16|2399.76|2403.15|2400.75|2403.89|2401.49|2399.69|2397.29|0
1650291600000|2022-04-18 14:20:00|2403.4|2401|2412.06|2409.66|2412.55|2410.15|2402.41|2400.01|0
1650291900000|2022-04-18 14:25:00|2412.31|2409.91|2405.62|2403.22|2413.79|2411.39|2405.62|2403.22|0
1650292200000|2022-04-18 14:30:00|2406.86|2404.46|2410.08|2407.68|2410.08|2407.68|2406.12|2403.72|0
1650292500000|2022-04-18 14:35:00|2410.33|2407.93|2410.57|2408.17|2410.82|2408.42|2406.61|2404.21|0
1650292800000|2022-04-18 14:40:00|2411.56|2409.16|2411.07|2408.67|2413.79|2411.39|2409.33|2406.93|0
1650293100000|2022-04-18 14:45:00|2411.56|2409.16|2410.32|2407.92|2413.05|2410.65|2408.1|2405.7|0
1650293400000|2022-04-18 14:50:00|2410.08|2407.68|2404.63|2402.23|2410.32|2407.92|2403.89|2401.49|0
1650293700000|2022-04-18 14:55:00|2404.88|2402.48|2404.88|2402.48|2405.01|2402.61|2400.6|2398.2|0
1650294000000|2022-04-18 15:00:00|2404.76|2402.36|2407.48|2405.08|2407.48|2405.08|2402.53|2400.13|0
1650294300000|2022-04-18 15:05:00|2407.73|2405.33|2404.76|2402.36|2408.47|2406.07|2404.76|2402.36|0
1650294600000|2022-04-18 15:10:00|2404.26|2401.86|2404.02|2401.62|2406.24|2403.84|2403.52|2401.12|0
1650294900000|2022-04-18 15:15:00|2403.77|2401.37|2399.56|2397.16|2404.51|2402.11|2398.07|2395.67|0
1650295200000|2022-04-18 15:20:00|2399.81|2397.41|2392.88|2390.48|2400.8|2398.4|2392.63|2390.23|0
1650295500000|2022-04-18 15:25:00|2392.14|2389.74|2392.11|2389.71|2393.74|2391.34|2389.63|2387.23|0
1650295800000|2022-04-18 15:30:00|2391.86|2389.46|2390.13|2387.73|2392.85|2390.45|2388.15|2385.75|0
1650296100000|2022-04-18 15:35:00|2390.38|2387.98|2386.91|2384.51|2390.62|2388.22|2385.67|2383.27|0
1650296400000|2022-04-18 15:40:00|2386.66|2384.26|2387.65|2385.25|2388.64|2386.24|2384.93|2382.53|0
1650296700000|2022-04-18 15:45:00|2387.9|2385.5|2381.96|2379.56|2387.9|2385.5|2381.71|2379.31|0
1650297000000|2022-04-18 15:50:00|2382.21|2379.81|2386.42|2384.02|2386.42|2384.02|2381.47|2379.07|0
1650297300000|2022-04-18 15:55:00|2386.04|2383.64|2390.37|2387.97|2390.87|2388.47|2385.67|2383.27|0
1650297600000|2022-04-18 16:00:00|2390.13|2387.73|2387.65|2385.25|2391.12|2388.72|2385.67|2383.27|0
1650297900000|2022-04-18 16:05:00|2387.52|2385.12|2385.79|2383.39|2389.88|2387.48|2385.67|2383.27|0
1650298200000|2022-04-18 16:10:00|2385.42|2383.02|2381.46|2379.06|2386.41|2384.01|2380.47|2378.07|0
1650298500000|2022-04-18 16:15:00|2381.22|2378.82|2379.17|2376.77|2381.71|2379.31|2378.43|2376.03|0
1650298800000|2022-04-18 16:20:00|2378.93|2376.53|2380.41|2378.01|2380.66|2378.26|2378.43|2376.03|0
1650299100000|2022-04-18 16:25:00|2380.66|2378.26|2378.18|2375.78|2380.66|2378.26|2376.95|2374.55|0
1650299400000|2022-04-18 16:30:00|2377.93|2375.53|2378.43|2376.03|2379.67|2377.27|2375.95|2373.55|0
1650299700000|2022-04-18 16:35:00|2378.68|2376.28|2378.47|2376.07|2380.66|2378.26|2377.19|2374.79|0
1650300000000|2022-04-18 16:40:00|2379.22|2376.82|2381.19|2378.79|2381.69|2379.29|2375.26|2372.86|0
1650300300000|2022-04-18 16:45:00|2381.44|2379.04|2380.7|2378.3|2383.17|2380.77|2379.71|2377.31|0
1650300600000|2022-04-18 16:50:00|2380.95|2378.55|2384.66|2382.26|2385.4|2383|2380.45|2378.05|0
1650300900000|2022-04-18 16:55:00|2384.9|2382.5|2384.41|2382.01|2386.39|2383.99|2383.67|2381.27|0
1650301200000|2022-04-18 17:00:00|2384.9|2382.5|2384.28|2381.88|2385.65|2383.25|2382.92|2380.52|0
1650301500000|2022-04-18 17:05:00|2384.41|2382.01|2390.35|2387.95|2390.35|2387.95|2383.91|2381.51|0
1650301800000|2022-04-18 17:10:00|2390.59|2388.19|2391.09|2388.69|2394.31|2391.91|2390.35|2387.95|0
1650302100000|2022-04-18 17:15:00|2390.84|2388.44|2384.65|2382.25|2390.84|2388.44|2384.4|2382|0
1650302400000|2022-04-18 17:20:00|2384.9|2382.5|2388.61|2386.21|2390.1|2387.7|2383.66|2381.26|0
1650302700000|2022-04-18 17:25:00|2388.86|2386.46|2391.83|2389.43|2391.83|2389.43|2387.87|2385.47|0
1650303000000|2022-04-18 17:30:00|2391.58|2389.18|2404.57|2402.17|2404.7|2402.3|2391.08|2388.68|0
1650303300000|2022-04-18 17:35:00|2404.7|2402.3|2408.24|2405.84|2408.53|2406.13|2404.45|2402.05|0
1650303600000|2022-04-18 17:40:00|2408.98|2406.58|2409.72|2407.32|2409.97|2407.57|2407.25|2404.85|0
1650303900000|2022-04-18 17:45:00|2409.23|2406.83|2411.46|2409.06|2412.45|2410.05|2407.5|2405.1|0
1650304200000|2022-04-18 17:50:00|2410.96|2408.56|2411.93|2409.53|2412.45|2410.05|2408.98|2406.58|0
1650304500000|2022-04-18 17:55:00|2412.18|2409.78|2410.45|2408.05|2416.14|2413.74|2408.96|2406.56|0
1650304800000|2022-04-18 18:00:00|2411.31|2408.91|2411.44|2409.04|2414.41|2412.01|2409.7|2407.3|0
1650305100000|2022-04-18 18:05:00|2410.94|2408.54|2408.96|2406.56|2411.8|2409.4|2407.72|2405.32|0
1650305400000|2022-04-18 18:10:00|2408.71|2406.31|2408.71|2406.31|2408.71|2406.31|2405.74|2403.34|0
1650305700000|2022-04-18 18:15:00|2408.83|2406.43|2405.25|2402.85|2412.92|2410.52|2401.78|2399.38|0
1650306000000|2022-04-18 18:20:00|2405.69|2403.29|2414.14|2411.74|2414.14|2411.74|2404.36|2401.96|0
1650306300000|2022-04-18 18:25:00|2414.39|2411.99|2408.2|2405.8|2416.12|2413.72|2406.58|2404.18|0
1650306600000|2022-04-18 18:30:00|2408.44|2406.04|2411.17|2408.77|2411.66|2409.26|2408.07|2405.67|0
1650306900000|2022-04-18 18:35:00|2411.29|2408.89|2409.93|2407.53|2413.4|2411|2409.19|2406.79|0
1650307200000|2022-04-18 18:40:00|2410.18|2407.78|2407.21|2404.81|2411.66|2409.26|2406.46|2404.06|0
1650307500000|2022-04-18 18:45:00|2407.45|2405.05|2405.97|2403.57|2407.95|2405.55|2403.49|2401.09|0
1650307800000|2022-04-18 18:50:00|2405.47|2403.07|2407.95|2405.55|2409.93|2407.53|2404.98|2402.58|0
1650308100000|2022-04-18 18:55:00|2407.57|2405.17|2403.24|2400.84|2407.95|2405.55|2402.5|2400.1|0
1650308400000|2022-04-18 19:00:00|2402.75|2400.35|2400.03|2397.63|2404.48|2402.08|2399.53|2397.13|0
1650308700000|2022-04-18 19:05:00|2400.27|2397.87|2399.28|2396.88|2402.75|2400.35|2398.29|2395.89|0
1650309000000|2022-04-18 19:10:00|2399.04|2396.64|2396.56|2394.16|2402.25|2399.85|2394.33|2391.93|0
1650309300000|2022-04-18 19:15:00|2396.81|2394.41|2394.83|2392.43|2399.28|2396.88|2394.33|2391.93|0
1650309600000|2022-04-18 19:20:00|2394.95|2392.55|2391.86|2389.46|2397.3|2394.9|2390.62|2388.22|0
1650309900000|2022-04-18 19:25:00|2390.87|2388.47|2390.15|2387.75|2392.1|2389.7|2389.41|2387.01|0
1650310200000|2022-04-18 19:30:00|2389.78|2387.38|2382.11|2379.71|2389.78|2387.38|2381.12|2378.72|0
1650310500000|2022-04-18 19:35:00|2381.86|2379.46|2380.04|2377.64|2382.85|2380.45|2379.14|2376.74|0
1650310800000|2022-04-18 19:40:00|2380.29|2377.89|2382.26|2379.86|2384.49|2382.09|2377.81|2375.41|0
1650311100000|2022-04-18 19:45:00|2381.27|2378.87|2378.3|2375.42|2381.27|2378.87|2377.55|2374.67|0
1650311400000|2022-04-18 19:50:00|2378.05|2375.17|2384.24|2381.36|2384.98|2382.1|2376.07|2373.19|0
1650311700000|2022-04-18 19:55:00|2383.99|2381.11|2398.17|2395.29|2398.17|2395.29|2383.49|2380.61|0
1650312000000|2022-04-18 20:00:00|2399.16|2396.28|2406.84|2404.44|2406.84|2404.44|2398.67|2395.79|0
1650312300000|2022-04-18 20:05:00|2406.6|2404.2|2410.38|2407.98|2412.64|2410.24|2405.36|2402.96|0
1650312600000|2022-04-18 20:10:00|2410.63|2408.23|2409.64|2407.24|2411.24|2408.84|2408.64|2406.24|0
1650312900000|2022-04-18 20:15:00|2410.63|2408.23|2413.3|2410.5|2414.79|2411.99|2410.33|2407.53|0
1650313200000|2022-04-18 20:20:00|2413.55|2410.75|2413.79|2410.99|2414.16|2411.36|2413.3|2410.5|0
1650313500000|2022-04-18 20:25:00|2413.3|2410.5|2411.57|2408.77|2413.3|2410.5|2410.58|2407.78|0
1650313800000|2022-04-18 20:30:00|2411.32|2408.52|2410.58|2407.78|2411.32|2408.52|2409.34|2406.54|0
1650314100000|2022-04-18 20:35:00|2410.82|2408.02|2410.82|2408.02|2411.32|2408.52|2410.58|2407.78|0
1650314400000|2022-04-18 20:40:00|2411.07|2408.27|2411.57|2408.77|2411.57|2408.77|2411.07|2408.27|0
1650314700000|2022-04-18 20:45:00|2411.32|2408.52|2409.83|2407.03|2412.06|2409.26|2409.83|2407.03|0
1650315000000|2022-04-18 20:50:00|2410.08|2407.28|2409.83|2407.03|2410.33|2407.53|2409.83|2407.03|0
1650315300000|2022-04-18 20:55:00|2409.87|2407.07|2409.74|2406.94|2410.12|2407.32|2409.74|2406.94|0
1650315600000|2022-04-18 21:00:00|2409.69|2406.89|2410.77|2407.97|2410.88|2408.08|2409.69|2406.89|0
1650315900000|2022-04-18 21:05:00|2410.81|2408.01|2410.52|2407.72|2410.81|2408.01|2410.52|2407.72|0
1650316200000|2022-04-18 21:10:00|2410.66|2407.86|2410.06|2407.26|2410.66|2407.86|2409.77|2406.97|0
1650316500000|2022-04-18 21:15:00|2410.1|2407.3|2409.69|2406.89|2410.1|2407.3|2409.58|2406.78|0
1650316800000|2022-04-18 21:20:00|2409.66|2406.86|2410.41|2407.61|2410.41|2407.61|2409.66|2406.86|0
1650317100000|2022-04-18 21:25:00|2410.44|2407.64|2409.91|2407.11|2410.48|2407.68|2409.88|2407.08|0
1650317400000|2022-04-18 21:30:00|2409.88|2407.08|2409.95|2407.15|2409.95|2407.15|2409.8|2407|0
1650317700000|2022-04-18 21:35:00|2410.06|2407.26|2410.55|2407.75|2410.55|2407.75|2409.99|2407.19|0
1650318000000|2022-04-18 21:40:00|2410.63|2407.83|2410.89|2408.09|2410.96|2408.16|2410.48|2407.68|0
1650318300000|2022-04-18 21:45:00|2410.96|2408.16|2410.63|2407.83|2411.1|2408.3|2410.63|2407.83|0
1650318600000|2022-04-18 21:50:00|2410.93|2408.13|2411.1|2408.3|2411.46|2408.66|2410.63|2407.83|0
1650318900000|2022-04-18 21:55:00|2410.96|2408.16|2410.99|2408.19|2411.57|2408.77|2410.96|2408.16|0
1650319200000|2022-04-18 22:00:00|2410.73|2407.93|2410.86|2408.06|2411.6|2408.8|2409.12|2406.32|0
1650319500000|2022-04-18 22:05:00|2411.1|2408.3|2408.87|2406.07|2411.1|2408.3|2408.87|2406.07|0
1650319800000|2022-04-18 22:10:00|2408.63|2405.83|2410.36|2407.56|2410.61|2407.81|2408.38|2405.58|0
1650320100000|2022-04-18 22:15:00|2410.48|2407.68|2409.62|2406.82|2410.85|2408.05|2409.12|2406.32|0
1650320400000|2022-04-18 22:20:00|2409.98|2407.18|2411.1|2408.3|2411.1|2408.3|2409.62|2406.82|0
1650320700000|2022-04-18 22:25:00|2411.35|2408.55|2412.09|2409.29|2412.09|2409.29|2411.1|2408.3|0
1650321000000|2022-04-18 22:30:00|2411.84|2409.04|2413.33|2410.53|2414.32|2411.52|2411.84|2409.04|0
1650321300000|2022-04-18 22:35:00|2413.08|2410.28|2412.58|2409.78|2414.07|2411.27|2412.34|2409.54|0
1650321600000|2022-04-18 22:40:00|2412.46|2409.66|2411.84|2409.04|2413.08|2410.28|2411.84|2409.04|0
1650321900000|2022-04-18 22:45:00|2412.09|2409.29|2412.09|2409.29|2412.34|2409.54|2411.59|2408.79|0
1650322200000|2022-04-18 22:50:00|2412.34|2409.54|2411.59|2408.79|2412.34|2409.54|2411.59|2408.79|0
1650322500000|2022-04-18 22:55:00|2411.84|2409.04|2410.85|2408.05|2411.84|2409.04|2410.85|2408.05|0
1650322800000|2022-04-18 23:00:00|2411.1|2408.3|2412.83|2410.03|2413.33|2410.53|2411.1|2408.3|0
1650323100000|2022-04-18 23:05:00|2412.58|2409.78|2411.59|2408.79|2412.83|2410.03|2411.59|2408.79|0
1650323400000|2022-04-18 23:10:00|2411.84|2409.04|2411.1|2408.3|2411.84|2409.04|2410.72|2407.92|0
1650323700000|2022-04-18 23:15:00|2411.34|2408.54|2411.1|2408.3|2412.33|2409.53|2410.85|2408.05|0
1650324000000|2022-04-18 23:20:00|2411.34|2408.54|2411.1|2408.3|2411.84|2409.04|2410.6|2407.8|0
1650324300000|2022-04-18 23:25:00|2410.97|2408.17|2409.86|2407.06|2411.1|2408.3|2409.86|2407.06|0
1650324600000|2022-04-18 23:30:00|2409.61|2406.81|2410.1|2407.3|2410.1|2407.3|2409.36|2406.56|0
1650324900000|2022-04-18 23:35:00|2410.35|2407.55|2409.86|2407.06|2410.35|2407.55|2409.11|2406.31|0
1650325200000|2022-04-18 23:40:00|2410.1|2407.3|2410.6|2407.8|2410.6|2407.8|2410.1|2407.3|0
1650325500000|2022-04-18 23:45:00|2411.09|2408.29|2415.8|2413|2417.4|2414.6|2411.09|2408.29|0
1650325800000|2022-04-18 23:50:00|2416.04|2413.24|2419.76|2416.96|2420.25|2417.45|2415.55|2412.75|0
1650326100000|2022-04-18 23:55:00|2420|2417.2|2421.24|2418.44|2421.24|2418.44|2420|2417.2|0
1650326400000|2022-04-19 00:00:00|2420.99|2418.19|2419.01|2416.21|2420.99|2418.19|2419.01|2416.21|0
1650326700000|2022-04-19 00:05:00|2419.13|2416.33|2419.01|2416.21|2420.25|2417.45|2418.27|2415.47|0
1650327000000|2022-04-19 00:10:00|2418.77|2415.97|2419.76|2416.96|2420.5|2417.7|2418.52|2415.72|0
1650327300000|2022-04-19 00:15:00|2419.63|2416.83|2417.77|2414.97|2419.75|2416.95|2416.78|2413.98|0
1650327600000|2022-04-19 00:20:00|2418.02|2415.22|2417.64|2414.84|2418.02|2415.22|2417.03|2414.23|0
1650327900000|2022-04-19 00:25:00|2417.77|2414.97|2417.53|2414.73|2418.27|2415.47|2417.28|2414.48|0
1650328200000|2022-04-19 00:30:00|2417.64|2414.84|2417.28|2414.48|2418.02|2415.22|2416.29|2413.49|0
1650328500000|2022-04-19 00:35:00|2417.03|2414.23|2416.53|2413.73|2417.28|2414.48|2416.53|2413.73|0
1650328800000|2022-04-19 00:40:00|2416.65|2413.85|2413.32|2410.52|2416.65|2413.85|2413.32|2410.52|0
1650329100000|2022-04-19 00:45:00|2413.07|2410.27|2406.88|2404.08|2413.32|2410.52|2406.63|2403.83|0
1650329400000|2022-04-19 00:50:00|2407|2404.2|2407.13|2404.33|2407.62|2404.82|2404.4|2401.6|0
1650329700000|2022-04-19 00:55:00|2407|2404.2|2406.88|2404.08|2407.62|2404.82|2404.9|2402.1|0
1650330000000|2022-04-19 01:00:00|2406.38|2403.58|2404.9|2402.1|2407.13|2404.33|2402.92|2400.12|0
1650330300000|2022-04-19 01:05:00|2405.14|2402.34|2405.89|2403.09|2405.89|2403.09|2403.91|2401.11|0
1650330600000|2022-04-19 01:10:00|2405.64|2402.84|2408.36|2405.56|2409.1|2406.3|2405.14|2402.34|0
1650330900000|2022-04-19 01:15:00|2407.87|2405.07|2406.25|2403.45|2408.36|2405.56|2405.64|2402.84|0
1650331200000|2022-04-19 01:20:00|2406.13|2403.33|2409.1|2406.3|2409.1|2406.3|2405.64|2402.84|0
1650331500000|2022-04-19 01:25:00|2409.35|2406.55|2409.85|2407.05|2409.85|2407.05|2408.73|2405.93|0
1650331800000|2022-04-19 01:30:00|2409.6|2406.8|2410.34|2407.54|2411.2|2408.4|2409.35|2406.55|0
1650332100000|2022-04-19 01:35:00|2410.59|2407.79|2411.2|2408.4|2411.45|2408.65|2410.09|2407.29|0
1650332400000|2022-04-19 01:40:00|2411.08|2408.28|2409.1|2406.3|2411.33|2408.53|2408.61|2405.81|0
1650332700000|2022-04-19 01:45:00|2408.97|2406.17|2411.58|2408.78|2412.07|2409.27|2407.86|2405.06|0
1650333000000|2022-04-19 01:50:00|2411.33|2408.53|2410.59|2407.79|2411.33|2408.53|2409.22|2406.42|0
1650333300000|2022-04-19 01:55:00|2410.34|2407.54|2409.22|2406.42|2411.2|2408.4|2408.85|2406.05|0
1650333600000|2022-04-19 02:00:00|2409.1|2406.3|2409.59|2406.79|2409.59|2406.79|2408.11|2405.31|0
1650333900000|2022-04-19 02:05:00|2409.47|2406.67|2408.11|2405.31|2409.47|2406.67|2407.86|2405.06|0
1650334200000|2022-04-19 02:10:00|2407.86|2405.06|2406.13|2403.33|2408.36|2405.56|2405.63|2402.83|0
1650334500000|2022-04-19 02:15:00|2406.38|2403.58|2407.98|2405.18|2408.11|2405.31|2406.13|2403.33|0
1650334800000|2022-04-19 02:20:00|2407.86|2405.06|2407.36|2404.56|2407.86|2405.06|2406.87|2404.07|0
1650335100000|2022-04-19 02:25:00|2407.24|2404.44|2405.75|2402.95|2407.61|2404.81|2405.63|2402.83|0
1650335400000|2022-04-19 02:30:00|2405.63|2402.83|2406.37|2403.57|2406.37|2403.57|2405.38|2402.58|0
1650335700000|2022-04-19 02:35:00|2406.13|2403.33|2408.6|2405.8|2408.85|2406.05|2406.13|2403.33|0
1650336000000|2022-04-19 02:40:00|2408.35|2405.55|2408.35|2405.55|2408.35|2405.55|2407.61|2404.81|0
1650336300000|2022-04-19 02:45:00|2408.11|2405.31|2408.6|2405.8|2409.34|2406.54|2408.11|2405.31|0
1650336600000|2022-04-19 02:50:00|2408.72|2405.92|2409.34|2406.54|2409.46|2406.66|2408.35|2405.55|0
1650336900000|2022-04-19 02:55:00|2409.09|2406.29|2408.6|2405.8|2409.09|2406.29|2407.86|2405.06|0
1650337200000|2022-04-19 03:00:00|2408.72|2405.92|2409.09|2406.29|2409.34|2406.54|2408.35|2405.55|0
1650337500000|2022-04-19 03:05:00|2408.96|2406.16|2409.09|2406.29|2409.34|2406.54|2408.47|2405.67|0
1650337800000|2022-04-19 03:10:00|2409.34|2406.54|2410.83|2408.03|2411.32|2408.52|2408.85|2406.05|0
1650338100000|2022-04-19 03:15:00|2410.58|2407.78|2412.06|2409.26|2412.06|2409.26|2410.58|2407.78|0
1650338400000|2022-04-19 03:20:00|2412.31|2409.51|2415.78|2412.98|2416.27|2413.47|2412.06|2409.26|0
1650338700000|2022-04-19 03:25:00|2416.02|2413.22|2416.02|2413.22|2416.02|2413.22|2415.03|2412.23|0
1650339000000|2022-04-19 03:30:00|2416.52|2413.72|2416.27|2413.47|2417.38|2414.58|2416.02|2413.22|0
1650339300000|2022-04-19 03:35:00|2416.52|2413.72|2416.52|2413.72|2417.01|2414.21|2416.02|2413.22|0
1650339600000|2022-04-19 03:40:00|2416.39|2413.59|2416.27|2413.47|2417.01|2414.21|2416.02|2413.22|0
1650339900000|2022-04-19 03:45:00|2416.02|2413.22|2414.78|2411.98|2416.02|2413.22|2413.3|2410.5|0
1650340200000|2022-04-19 03:50:00|2414.65|2411.85|2414.78|2411.98|2415.53|2412.73|2414.53|2411.73|0
1650340500000|2022-04-19 03:55:00|2414.53|2411.73|2414.53|2411.73|2415.03|2412.23|2414.29|2411.49|0
1650340800000|2022-04-19 04:00:00|2414.78|2411.98|2413.3|2410.5|2415.03|2412.23|2413.3|2410.5|0
1650341100000|2022-04-19 04:05:00|2413.54|2410.74|2413.79|2410.99|2414.78|2411.98|2413.54|2410.74|0
1650341400000|2022-04-19 04:10:00|2414.04|2411.24|2413.29|2410.49|2414.29|2411.49|2413.05|2410.25|0
1650341700000|2022-04-19 04:15:00|2413.17|2410.37|2414.04|2411.24|2414.28|2411.48|2412.8|2410|0
1650342000000|2022-04-19 04:20:00|2413.79|2410.99|2413.29|2410.49|2414.04|2411.24|2413.17|2410.37|0
1650342300000|2022-04-19 04:25:00|2413.05|2410.25|2413.05|2410.25|2413.54|2410.74|2412.55|2409.75|0
1650342600000|2022-04-19 04:30:00|2412.92|2410.12|2413.54|2410.74|2413.54|2410.74|2412.3|2409.5|0
1650342900000|2022-04-19 04:35:00|2414.04|2411.24|2413.04|2410.24|2414.04|2411.24|2413.04|2410.24|0
1650343200000|2022-04-19 04:40:00|2412.8|2410|2413.79|2410.99|2413.79|2410.99|2412.55|2409.75|0
1650343500000|2022-04-19 04:45:00|2413.66|2410.86|2414.03|2411.23|2414.15|2411.35|2413.54|2410.74|0
1650343800000|2022-04-19 04:50:00|2413.79|2410.99|2414.78|2411.98|2415.02|2412.22|2413.54|2410.74|0
1650344100000|2022-04-19 04:55:00|2414.9|2412.1|2415.27|2412.47|2415.77|2412.97|2414.78|2411.98|0
1650344400000|2022-04-19 05:00:00|2415.02|2412.22|2413.29|2410.49|2416.01|2413.21|2413.29|2410.49|0
1650344700000|2022-04-19 05:05:00|2413.54|2410.74|2411.56|2408.76|2413.54|2410.74|2411.31|2408.51|0
1650345000000|2022-04-19 05:10:00|2411.8|2409|2411.31|2408.51|2412.3|2409.5|2411.06|2408.26|0
1650345300000|2022-04-19 05:15:00|2411.56|2408.76|2410.81|2408.01|2411.56|2408.76|2410.07|2407.27|0
1650345600000|2022-04-19 05:20:00|2410.57|2407.77|2410.81|2408.01|2410.81|2408.01|2410.32|2407.52|0
1650345900000|2022-04-19 05:25:00|2410.56|2407.76|2411.55|2408.75|2411.8|2409|2410.56|2407.76|0
1650346200000|2022-04-19 05:30:00|2411.31|2408.51|2410.56|2407.76|2411.55|2408.75|2410.56|2407.76|0
1650346500000|2022-04-19 05:35:00|2410.32|2407.52|2411.31|2408.51|2411.55|2408.75|2410.07|2407.27|0
1650346800000|2022-04-19 05:40:00|2411.06|2408.26|2411.8|2409|2412.54|2409.74|2410.68|2407.88|0
1650347100000|2022-04-19 05:45:00|2412.05|2409.25|2411.31|2408.51|2412.3|2409.5|2410.81|2408.01|0
1650347400000|2022-04-19 05:50:00|2411.55|2408.75|2412.79|2409.99|2413.16|2410.36|2411.31|2408.51|0
1650347700000|2022-04-19 05:55:00|2413.04|2410.24|2410.07|2407.27|2413.04|2410.24|2410.07|2407.27|0
1650348000000|2022-04-19 06:00:00|2409.82|2407.02|2410.07|2407.27|2411.42|2408.62|2407.59|2404.79|0
1650348300000|2022-04-19 06:05:00|2410.56|2407.76|2414.03|2411.23|2415.02|2412.22|2408.09|2405.29|0
1650348600000|2022-04-19 06:10:00|2413.78|2410.98|2415.26|2412.46|2415.26|2412.46|2412.79|2409.99|0
1650348900000|2022-04-19 06:15:00|2415.51|2412.71|2415.88|2413.08|2417.99|2415.19|2413.78|2410.98|0
1650349200000|2022-04-19 06:20:00|2415.76|2412.96|2417.99|2415.19|2419.22|2416.42|2415.76|2412.96|0
1650349500000|2022-04-19 06:25:00|2417.74|2414.94|2417.02|2414.22|2418.25|2415.45|2416.77|2413.97|0
1650349800000|2022-04-19 06:30:00|2416.77|2413.97|2415.78|2412.98|2417.02|2414.22|2414.54|2411.74|0
1650350100000|2022-04-19 06:35:00|2416.03|2413.23|2414.79|2411.99|2416.14|2413.34|2414.41|2411.61|0
1650350400000|2022-04-19 06:40:00|2415.03|2412.23|2416.02|2413.22|2416.27|2413.47|2414.54|2411.74|0
1650350700000|2022-04-19 06:45:00|2415.78|2412.98|2415.28|2412.48|2416.27|2413.47|2414.66|2411.86|0
1650351000000|2022-04-19 06:50:00|2415.15|2412.35|2414.04|2411.24|2415.78|2412.98|2413.8|2411|0
1650351300000|2022-04-19 06:55:00|2414.54|2411.74|2414.04|2411.24|2414.54|2411.74|2412.56|2409.76|0
1650351600000|2022-04-19 07:00:00|2413.8|2411|2411.1|2407.74|2413.8|2411|2406.37|2403.57|0
1650351900000|2022-04-19 07:05:00|2410.86|2407.98|2408.88|2406|2412.84|2409.96|2407.4|2404.52|0
1650352200000|2022-04-19 07:10:00|2408.39|2405.51|2401.95|2399.07|2408.39|2405.51|2401.95|2399.07|0
1650352500000|2022-04-19 07:15:00|2401.7|2398.82|2403.31|2400.43|2404.18|2401.3|2400.96|2398.08|0
1650352800000|2022-04-19 07:20:00|2403.19|2400.31|2403.55|2400.67|2404.3|2401.42|2400.96|2398.08|0
1650353100000|2022-04-19 07:25:00|2403.93|2401.05|2402.81|2399.93|2404.43|2401.55|2402.45|2399.57|0
1650353400000|2022-04-19 07:30:00|2402.94|2400.06|2401.08|2398.2|2404.43|2401.55|2400.96|2398.08|0
1650353700000|2022-04-19 07:35:00|2400.96|2398.08|2399.23|2396.35|2401.45|2398.57|2397.25|2394.37|0
1650354000000|2022-04-19 07:40:00|2399.1|2396.22|2399.47|2396.59|2400.09|2397.21|2397.49|2394.61|0
1650354300000|2022-04-19 07:45:00|2399.23|2396.35|2403.43|2400.55|2403.68|2400.8|2398.98|2396.1|0
1650354600000|2022-04-19 07:50:00|2403.55|2400.67|2404.18|2401.3|2404.42|2401.54|2403.19|2400.31|0
1650354900000|2022-04-19 07:55:00|2404.92|2402.04|2408.63|2405.75|2410.36|2407.48|2404.92|2402.04|0
1650355200000|2022-04-19 08:00:00|2408.14|2405.26|2409.62|2406.74|2411.11|2408.23|2408.14|2405.26|0
1650355500000|2022-04-19 08:05:00|2409.87|2406.99|2411.22|2408.34|2414.32|2411.44|2409.37|2406.49|0
1650355800000|2022-04-19 08:10:00|2411.35|2408.47|2409.28|2406.4|2412.46|2409.58|2409.03|2406.15|0
1650356100000|2022-04-19 08:15:00|2409.52|2406.64|2409.35|2406.47|2410.59|2407.71|2408.86|2405.98|0
1650356400000|2022-04-19 08:20:00|2409.1|2406.22|2411.59|2409.19|2412.58|2410.18|2408.85|2405.97|0
1650356700000|2022-04-19 08:25:00|2411.46|2409.06|2411.46|2409.06|2413.07|2410.67|2410.47|2408.07|0
1650357000000|2022-04-19 08:30:00|2411.83|2409.43|2411.95|2409.55|2413.81|2411.41|2410.59|2408.19|0
1650357300000|2022-04-19 08:35:00|2412.08|2409.68|2412.33|2409.93|2414.55|2412.15|2410.84|2408.44|0
1650357600000|2022-04-19 08:40:00|2412.08|2409.68|2408.12|2405.72|2412.82|2410.42|2407.74|2405.34|0
1650357900000|2022-04-19 08:45:00|2407.62|2405.22|2397.23|2394.83|2408.36|2405.96|2395.99|2393.59|0
1650358200000|2022-04-19 08:50:00|2396.73|2394.33|2394.74|2391.86|2398.46|2395.82|2394|2391.12|0
1650358500000|2022-04-19 08:55:00|2394.25|2391.37|2393.7|2390.82|2395.3|2392.42|2392.46|2389.58|0
1650358800000|2022-04-19 09:00:00|2393.32|2390.44|2392.21|2389.33|2393.7|2390.82|2390.72|2387.84|0
1650359100000|2022-04-19 09:05:00|2391.96|2389.08|2392.21|2389.33|2392.95|2390.07|2391.09|2388.21|0
1650359400000|2022-04-19 09:10:00|2392.46|2389.58|2390.1|2387.22|2392.7|2389.82|2388.99|2386.11|0
1650359700000|2022-04-19 09:15:00|2389.98|2387.1|2390.23|2387.35|2390.97|2388.09|2388.74|2385.86|0
1650360000000|2022-04-19 09:20:00|2389.98|2387.1|2387.01|2384.13|2391.47|2388.59|2386.76|2383.88|0
1650360300000|2022-04-19 09:25:00|2386.76|2383.88|2385.15|2382.27|2387.51|2384.63|2384.29|2381.41|0
1650360600000|2022-04-19 09:30:00|2384.54|2381.66|2386.2|2383.32|2386.7|2383.82|2383.05|2380.17|0
1650360900000|2022-04-19 09:35:00|2386.32|2383.44|2385.46|2382.58|2388.68|2385.8|2384.47|2381.59|0
1650361200000|2022-04-19 09:40:00|2385.71|2382.83|2386.2|2383.32|2386.95|2384.07|2383.98|2381.1|0
1650361500000|2022-04-19 09:45:00|2386.07|2383.19|2386.2|2383.32|2386.95|2384.07|2385.96|2383.08|0
1650361800000|2022-04-19 09:50:00|2386.45|2383.57|2382.86|2379.98|2386.7|2383.82|2382.49|2379.61|0
1650362100000|2022-04-19 09:55:00|2383.23|2380.35|2387.56|2384.68|2387.69|2384.81|2383.23|2380.35|0
1650362400000|2022-04-19 10:00:00|2387.44|2384.56|2385.47|2383.07|2388.68|2385.8|2385.21|2382.33|0
1650362700000|2022-04-19 10:05:00|2385.71|2383.31|2384.48|2382.08|2385.71|2383.31|2384.48|2382.08|0
1650363000000|2022-04-19 10:10:00|2384.72|2382.32|2386.21|2383.81|2386.21|2383.81|2382.99|2380.59|0
1650363300000|2022-04-19 10:15:00|2385.96|2383.56|2389.18|2386.78|2389.67|2387.27|2385.96|2383.56|0
1650363600000|2022-04-19 10:20:00|2388.93|2386.53|2391.4|2389|2391.4|2389|2388.93|2386.53|0
1650363900000|2022-04-19 10:25:00|2392.15|2389.75|2390.66|2388.26|2392.15|2389.75|2390.66|2388.26|0
1650364200000|2022-04-19 10:30:00|2390.41|2388.01|2388.93|2386.53|2390.66|2388.26|2388.93|2386.53|0
1650364500000|2022-04-19 10:35:00|2389.42|2387.02|2390.17|2387.77|2390.41|2388.01|2389.18|2386.78|0
1650364800000|2022-04-19 10:40:00|2389.92|2387.52|2392.64|2390.24|2392.89|2390.49|2388.68|2386.28|0
1650365100000|2022-04-19 10:45:00|2392.14|2389.74|2389.42|2387.02|2392.14|2389.74|2388.68|2386.28|0
1650365400000|2022-04-19 10:50:00|2389.67|2387.27|2392.14|2389.74|2392.14|2389.74|2388.93|2386.53|0
1650365700000|2022-04-19 10:55:00|2391.9|2389.5|2394.12|2391.72|2394.37|2391.97|2390.41|2388.01|0
1650366000000|2022-04-19 11:00:00|2394.62|2392.22|2396.85|2394.45|2397.59|2395.19|2393.88|2391.48|0
1650366300000|2022-04-19 11:05:00|2397.09|2394.69|2396.35|2393.95|2397.59|2395.19|2395.11|2392.71|0
1650366600000|2022-04-19 11:10:00|2396.22|2393.82|2395.61|2393.21|2396.35|2393.95|2394.86|2392.46|0
1650366900000|2022-04-19 11:15:00|2396.1|2393.7|2396.35|2393.95|2398.58|2396.18|2395.11|2392.71|0
1650367200000|2022-04-19 11:20:00|2395.85|2393.45|2397.13|2394.73|2397.87|2395.47|2395.11|2392.71|0
1650367500000|2022-04-19 11:25:00|2397.38|2394.98|2395.4|2393|2398.73|2396.33|2395.15|2392.75|0
1650367800000|2022-04-19 11:30:00|2395.64|2393.24|2395.89|2393.49|2396.63|2394.23|2395.15|2392.75|0
1650368100000|2022-04-19 11:35:00|2395.76|2393.36|2393.17|2390.77|2395.89|2393.49|2392.05|2389.65|0
1650368400000|2022-04-19 11:40:00|2393.42|2391.02|2394.16|2391.76|2395.64|2393.24|2392.92|2390.52|0
1650368700000|2022-04-19 11:45:00|2394.41|2392.01|2396.01|2393.61|2396.39|2393.99|2394.41|2392.01|0
1650369000000|2022-04-19 11:50:00|2396.14|2393.74|2399.85|2397.45|2400.59|2398.19|2396.14|2393.74|0
1650369300000|2022-04-19 11:55:00|2400.1|2397.7|2399.6|2397.2|2401.09|2398.69|2398.61|2396.21|0
1650369600000|2022-04-19 12:00:00|2399.85|2397.45|2399.6|2397.2|2399.85|2397.45|2397.62|2395.22|0
1650369900000|2022-04-19 12:05:00|2399.35|2396.95|2402.82|2400.42|2402.82|2400.42|2399.23|2396.83|0
1650370200000|2022-04-19 12:10:00|2402.57|2400.17|2402.32|2399.92|2404.06|2401.66|2402.08|2399.68|0
1650370500000|2022-04-19 12:15:00|2402.57|2400.17|2400.88|2398.48|2402.9|2400.5|2400.39|2397.99|0
1650370800000|2022-04-19 12:20:00|2401.25|2398.85|2398.9|2396.5|2401.87|2399.47|2398.16|2395.76|0
1650371100000|2022-04-19 12:25:00|2398.65|2396.25|2399.89|2397.49|2399.89|2397.49|2397.66|2395.26|0
1650371400000|2022-04-19 12:30:00|2399.64|2397.24|2401.87|2399.47|2402.61|2400.21|2399.4|2397|0
1650371700000|2022-04-19 12:35:00|2402.12|2399.72|2398.9|2396.5|2402.61|2400.21|2397.42|2395.02|0
1650372000000|2022-04-19 12:40:00|2398.65|2396.25|2398.16|2395.76|2399.89|2397.49|2397.42|2395.02|0
1650372300000|2022-04-19 12:45:00|2397.41|2395.01|2394.44|2392.04|2398.16|2395.76|2394.44|2392.04|0
1650372600000|2022-04-19 12:50:00|2394.69|2392.29|2395.19|2392.79|2395.68|2393.28|2394.44|2392.04|0
1650372900000|2022-04-19 12:55:00|2394.94|2392.54|2395.93|2393.53|2395.93|2393.53|2394.44|2392.04|0
1650373200000|2022-04-19 13:00:00|2395.68|2393.28|2395.19|2392.79|2397.91|2395.51|2394.69|2392.29|0
1650373500000|2022-04-19 13:05:00|2394.94|2392.54|2392.21|2389.81|2394.94|2392.54|2387.76|2385.36|0
1650373800000|2022-04-19 13:10:00|2391.97|2389.57|2392.96|2390.56|2393.7|2391.3|2390.98|2388.58|0
1650374100000|2022-04-19 13:15:00|2393.2|2390.8|2392.71|2390.31|2394.44|2392.04|2392.71|2390.31|0
1650374400000|2022-04-19 13:20:00|2392.46|2390.06|2396.67|2394.27|2396.67|2394.27|2391.47|2389.07|0
1650374700000|2022-04-19 13:25:00|2396.92|2394.52|2397.03|2394.63|2397.41|2395.01|2392.33|2389.93|0
1650375000000|2022-04-19 13:30:00|2397.16|2394.76|2405.08|2402.68|2407.06|2404.66|2395.68|2393.28|0
1650375300000|2022-04-19 13:35:00|2405.33|2402.93|2399.14|2396.74|2407.06|2404.66|2398.89|2396.49|0
1650375600000|2022-04-19 13:40:00|2397.9|2395.5|2413|2410.6|2415.98|2413.58|2397.16|2394.76|0
1650375900000|2022-04-19 13:45:00|2414.49|2412.09|2414.97|2412.57|2418.45|2416.05|2410.03|2407.63|0
1650376200000|2022-04-19 13:50:00|2416.21|2413.81|2426.36|2423.96|2427.11|2424.71|2412.25|2409.85|0
1650376500000|2022-04-19 13:55:00|2425.37|2422.97|2432.55|2430.15|2432.55|2430.15|2425.37|2422.97|0
1650376800000|2022-04-19 14:00:00|2433.05|2430.65|2433.79|2431.39|2435.28|2432.88|2430.08|2427.68|0
1650377100000|2022-04-19 14:05:00|2433.54|2431.14|2437.37|2434.97|2437.37|2434.97|2432.8|2430.4|0
1650377400000|2022-04-19 14:10:00|2437.87|2435.47|2440.41|2438.01|2444.56|2442.16|2437.37|2434.97|0
1650377700000|2022-04-19 14:15:00|2440.16|2437.76|2438.85|2436.45|2441.9|2439.5|2435.46|2433.06|0
1650378000000|2022-04-19 14:20:00|2439.1|2436.7|2442.57|2440.17|2443.06|2440.66|2437.61|2435.21|0
1650378300000|2022-04-19 14:25:00|2442.82|2440.42|2445.22|2442.82|2447.14|2444.74|2442.32|2439.92|0
1650378600000|2022-04-19 14:30:00|2446.21|2443.81|2446.71|2444.31|2448.44|2446.04|2445.34|2442.94|0
1650378900000|2022-04-19 14:35:00|2446.83|2444.43|2448.44|2446.04|2448.69|2446.29|2443.24|2440.84|0
1650379200000|2022-04-19 14:40:00|2448.19|2445.79|2451.28|2448.88|2452.9|2450.5|2447.45|2445.05|0
1650379500000|2022-04-19 14:45:00|2451.66|2449.26|2454.63|2452.23|2456.61|2454.21|2451.41|2449.01|0
1650379800000|2022-04-19 14:50:00|2454.38|2451.98|2448.93|2446.53|2455.13|2452.73|2448.93|2446.53|0
1650380100000|2022-04-19 14:55:00|2449.18|2446.78|2450.17|2447.77|2453.15|2450.75|2448.19|2445.79|0
1650380400000|2022-04-19 15:00:00|2449.68|2447.28|2450.73|2448.33|2451.23|2448.83|2446.27|2443.87|0
1650380700000|2022-04-19 15:05:00|2451.23|2448.83|2452.47|2450.07|2454.7|2452.3|2450.24|2447.84|0
1650381000000|2022-04-19 15:10:00|2452.71|2450.31|2451.72|2449.32|2453.46|2451.06|2450.98|2448.58|0
1650381300000|2022-04-19 15:15:00|2451.97|2449.57|2451.47|2449.07|2457.42|2455.02|2450.73|2448.33|0
1650381600000|2022-04-19 15:20:00|2451.72|2449.32|2457.42|2455.02|2457.42|2455.02|2449.99|2447.59|0
1650381900000|2022-04-19 15:25:00|2457.17|2454.77|2456.21|2453.81|2457.17|2454.77|2453.45|2451.05|0
1650382200000|2022-04-19 15:30:00|2455.72|2453.32|2452.74|2450.34|2457.45|2455.05|2451.51|2449.11|0
1650382500000|2022-04-19 15:35:00|2452.99|2450.59|2456.71|2454.31|2456.71|2454.31|2452.25|2449.85|0
1650382800000|2022-04-19 15:40:00|2456.46|2454.06|2456.95|2454.55|2457.95|2455.55|2455.22|2452.82|0
1650383100000|2022-04-19 15:45:00|2457.2|2454.8|2456.71|2454.31|2457.45|2455.05|2455.47|2453.07|0
1650383400000|2022-04-19 15:50:00|2456.95|2454.55|2459.93|2457.53|2461.41|2459.01|2456.95|2454.55|0
1650383700000|2022-04-19 15:55:00|2459.68|2457.28|2455.96|2453.56|2459.93|2457.53|2455.47|2453.07|0
1650384000000|2022-04-19 16:00:00|2456.21|2453.81|2455.71|2453.31|2456.46|2454.06|2452.99|2450.59|0
1650384300000|2022-04-19 16:05:00|2455.96|2453.56|2457.2|2454.8|2457.2|2454.8|2454.47|2452.07|0
1650384600000|2022-04-19 16:10:00|2456.7|2454.3|2455.22|2452.82|2457.2|2454.8|2454.72|2452.32|0
1650384900000|2022-04-19 16:15:00|2455.47|2453.07|2455.96|2453.56|2456.21|2453.81|2453.98|2451.58|0
1650385200000|2022-04-19 16:20:00|2455.71|2453.31|2457.94|2455.54|2458.44|2456.04|2455.71|2453.31|0
1650385500000|2022-04-19 16:25:00|2457.69|2455.29|2454.47|2452.07|2458.93|2456.53|2453.73|2451.33|0
1650385800000|2022-04-19 16:30:00|2454.72|2452.32|2455.22|2452.82|2455.71|2453.31|2453.23|2450.83|0
1650386100000|2022-04-19 16:35:00|2455.46|2453.06|2450.01|2447.61|2456.21|2453.81|2449.77|2447.37|0
1650386400000|2022-04-19 16:40:00|2450.26|2447.86|2451.99|2449.59|2452.99|2450.59|2449.77|2447.37|0
1650386700000|2022-04-19 16:45:00|2451.5|2449.1|2452.49|2450.09|2452.98|2450.58|2450.51|2448.11|0
1650387000000|2022-04-19 16:50:00|2452.24|2449.84|2454.47|2452.07|2455.71|2453.31|2451.99|2449.59|0
1650387300000|2022-04-19 16:55:00|2454.22|2451.82|2452.49|2450.09|2455.21|2452.81|2452.24|2449.84|0
1650387600000|2022-04-19 17:00:00|2453.23|2450.83|2453.73|2451.33|2455.21|2452.81|2451.99|2449.59|0
1650387900000|2022-04-19 17:05:00|2453.48|2451.08|2451.5|2449.1|2454.96|2452.56|2451.5|2449.1|0
1650388200000|2022-04-19 17:10:00|2451.74|2449.34|2452.49|2450.09|2452.49|2450.09|2450.51|2448.11|0
1650388500000|2022-04-19 17:15:00|2452.24|2449.84|2453.23|2450.83|2454.22|2451.82|2451.74|2449.34|0
1650388800000|2022-04-19 17:20:00|2452.98|2450.58|2451.99|2449.59|2455.21|2452.81|2451.99|2449.59|0
1650389100000|2022-04-19 17:25:00|2452.24|2449.84|2445.8|2443.4|2452.24|2449.84|2445.3|2442.9|0
1650389400000|2022-04-19 17:30:00|2445.55|2443.15|2450.01|2447.61|2451.25|2448.85|2445.55|2443.15|0
1650389700000|2022-04-19 17:35:00|2450.5|2448.1|2450.5|2448.1|2450.75|2448.35|2449.51|2447.11|0
1650390000000|2022-04-19 17:40:00|2450.62|2448.22|2448.03|2445.63|2450.75|2448.35|2448.03|2445.63|0
1650390300000|2022-04-19 17:45:00|2448.27|2445.87|2452.73|2450.33|2452.73|2450.33|2446.54|2444.14|0
1650390600000|2022-04-19 17:50:00|2452.24|2449.84|2455.7|2453.3|2457.19|2454.79|2452.24|2449.84|0
1650390900000|2022-04-19 17:55:00|2455.95|2453.55|2454.46|2452.06|2457.19|2454.79|2454.22|2451.82|0
1650391200000|2022-04-19 18:00:00|2454.22|2451.82|2453.23|2450.83|2454.96|2452.56|2452.23|2449.83|0
1650391500000|2022-04-19 18:05:00|2452.98|2450.58|2451.03|2448.63|2454.96|2452.56|2450.29|2447.89|0
1650391800000|2022-04-19 18:10:00|2451.53|2449.13|2447.57|2445.17|2451.53|2449.13|2443.6|2441.2|0
1650392100000|2022-04-19 18:15:00|2447.32|2444.92|2444.34|2441.94|2447.32|2444.92|2444.34|2441.94|0
1650392400000|2022-04-19 18:20:00|2444.59|2442.19|2448.31|2445.91|2448.56|2446.16|2443.6|2441.2|0
1650392700000|2022-04-19 18:25:00|2448.06|2445.66|2448.31|2445.91|2448.67|2446.27|2444.1|2441.7|0
1650393000000|2022-04-19 18:30:00|2448.06|2445.66|2447.07|2444.67|2450.78|2448.38|2446.32|2443.92|0
1650393300000|2022-04-19 18:35:00|2447.32|2444.92|2452.52|2450.12|2453.01|2450.61|2446.57|2444.17|0
1650393600000|2022-04-19 18:40:00|2452.27|2449.87|2453.51|2451.11|2454.5|2452.1|2451.53|2449.13|0
1650393900000|2022-04-19 18:45:00|2453.76|2451.36|2453.51|2451.11|2454.12|2451.72|2452.02|2449.62|0
1650394200000|2022-04-19 18:50:00|2453.76|2451.36|2453.51|2451.11|2456.98|2454.58|2452.52|2450.12|0
1650394500000|2022-04-19 18:55:00|2453.38|2450.98|2456.73|2454.33|2456.73|2454.33|2453.26|2450.86|0
1650394800000|2022-04-19 19:00:00|2456.23|2453.83|2455.49|2453.09|2457.97|2455.57|2454.99|2452.59|0
1650395100000|2022-04-19 19:05:00|2455.74|2453.34|2459.95|2457.55|2460.2|2457.8|2454|2451.6|0
1650395400000|2022-04-19 19:10:00|2459.7|2457.3|2467.88|2465.48|2467.88|2465.48|2458.46|2456.06|0
1650395700000|2022-04-19 19:15:00|2467.63|2465.23|2469.37|2466.97|2470.85|2468.45|2467.63|2465.23|0
1650396000000|2022-04-19 19:20:00|2469.61|2467.21|2471.1|2468.7|2471.6|2469.2|2467.88|2465.48|0
1650396300000|2022-04-19 19:25:00|2471.35|2468.95|2469.37|2466.97|2471.84|2469.44|2468.87|2466.47|0
1650396600000|2022-04-19 19:30:00|2469.12|2466.72|2471.35|2468.95|2473.83|2471.43|2469.12|2466.72|0
1650396900000|2022-04-19 19:35:00|2471.1|2468.7|2473.09|2470.69|2475.07|2472.67|2470.11|2467.71|0
1650397200000|2022-04-19 19:40:00|2472.59|2470.19|2467.64|2465.24|2472.59|2470.19|2466.4|2464|0
1650397500000|2022-04-19 19:45:00|2467.39|2464.99|2466.4|2464|2468.13|2465.73|2463.18|2460.78|0
1650397800000|2022-04-19 19:50:00|2470.36|2467.96|2468.13|2465.73|2476.31|2473.91|2468.13|2465.73|0
1650398100000|2022-04-19 19:55:00|2466.4|2464|2467.88|2465.48|2470.61|2468.21|2460.7|2458.3|0
1650398400000|2022-04-19 20:00:00|2468.13|2465.73|2449.3|2446.9|2468.13|2465.73|2449.05|2446.65|0
1650398700000|2022-04-19 20:05:00|2449.79|2447.39|2449.99|2447.59|2452.77|2450.37|2449.55|2447.15|0
1650399000000|2022-04-19 20:10:00|2450.11|2447.71|2444.3|2441.9|2450.49|2448.09|2443.3|2440.9|0
1650399300000|2022-04-19 20:15:00|2443.92|2441.52|2450.69|2447.89|2451.19|2448.39|2443.92|2441.52|0
1650399600000|2022-04-19 20:20:00|2450.44|2447.64|2452.67|2449.87|2453.17|2450.37|2450.44|2447.64|0
1650399900000|2022-04-19 20:25:00|2452.42|2449.62|2450.44|2447.64|2452.42|2449.62|2450.44|2447.64|0
1650400200000|2022-04-19 20:30:00|2450.69|2447.89|2450.69|2447.89|2451.68|2448.88|2450.19|2447.39|0
1650400500000|2022-04-19 20:35:00|2450.94|2448.14|2451.18|2448.38|2451.68|2448.88|2450.44|2447.64|0
1650400800000|2022-04-19 20:40:00|2451.43|2448.63|2450.44|2447.64|2452.42|2449.62|2450.44|2447.64|0
1650401100000|2022-04-19 20:45:00|2450.94|2448.14|2450.44|2447.64|2451.18|2448.38|2450.19|2447.39|0
1650401400000|2022-04-19 20:50:00|2450.69|2447.89|2450.93|2448.13|2450.93|2448.13|2450.19|2447.39|0
1650401700000|2022-04-19 20:55:00|2451.18|2448.38|2450.79|2447.99|2451.43|2448.63|2450.19|2447.39|0
1650402000000|2022-04-19 21:00:00|2450.8|2448|2450.34|2447.54|2450.99|2448.19|2450.27|2447.47|0
1650402300000|2022-04-19 21:05:00|2450.3|2447.5|2450.45|2447.65|2450.45|2447.65|2450.08|2447.28|0
1650402600000|2022-04-19 21:10:00|2450.49|2447.69|2450.19|2447.39|2450.52|2447.72|2450.08|2447.28|0
1650402900000|2022-04-19 21:15:00|2450.23|2447.43|2449.44|2446.64|2450.56|2447.76|2449.44|2446.64|0
1650403200000|2022-04-19 21:20:00|2449.4|2446.6|2449.68|2446.88|2449.83|2447.03|2449.36|2446.56|0
1650403500000|2022-04-19 21:25:00|2449.75|2446.95|2449.36|2446.56|2449.75|2446.95|2448.97|2446.17|0
1650403800000|2022-04-19 21:30:00|2449.43|2446.63|2449|2446.2|2449.46|2446.66|2448.46|2445.66|0
1650404100000|2022-04-19 21:35:00|2449.18|2446.38|2449.54|2446.74|2449.54|2446.74|2448.97|2446.17|0
1650404400000|2022-04-19 21:40:00|2449.35|2446.55|2449.04|2446.24|2449.43|2446.63|2448.68|2445.88|0
1650404700000|2022-04-19 21:45:00|2449.28|2446.48|2449.39|2446.59|2449.43|2446.63|2449.28|2446.48|0
1650405000000|2022-04-19 21:50:00|2449.43|2446.63|2449.17|2446.37|2449.43|2446.63|2449.04|2446.24|0
1650405300000|2022-04-19 21:55:00|2448.97|2446.17|2449|2446.2|2449.72|2446.92|2448.97|2446.17|0
1650405600000|2022-04-19 22:00:00|2449.31|2446.51|2448.95|2446.15|2450.43|2447.63|2448.07|2445.27|0
1650405900000|2022-04-19 22:05:00|2449.19|2446.39|2452.17|2449.37|2452.17|2449.37|2448.7|2445.9|0
1650406200000|2022-04-19 22:10:00|2451.92|2449.12|2452.66|2449.86|2452.91|2450.11|2451.42|2448.62|0
1650406500000|2022-04-19 22:15:00|2452.78|2449.98|2454.15|2451.35|2454.51|2451.71|2452.66|2449.86|0
1650406800000|2022-04-19 22:20:00|2454.4|2451.6|2453.65|2450.85|2454.4|2451.6|2452.66|2449.86|0
1650407100000|2022-04-19 22:25:00|2453.9|2451.1|2453.9|2451.1|2454.4|2451.6|2452.66|2449.86|0
1650407400000|2022-04-19 22:30:00|2454.15|2451.35|2455.88|2453.08|2455.88|2453.08|2453.9|2451.1|0
1650407700000|2022-04-19 22:35:00|2455.63|2452.83|2457.12|2454.32|2457.86|2455.06|2455.63|2452.83|0
1650408000000|2022-04-19 22:40:00|2456.99|2454.19|2456.13|2453.33|2456.99|2454.19|2455.63|2452.83|0
1650408300000|2022-04-19 22:45:00|2455.88|2453.08|2455.38|2452.58|2456.38|2453.58|2455.38|2452.58|0
1650408600000|2022-04-19 22:50:00|2455.14|2452.34|2454.89|2452.09|2455.5|2452.7|2454.39|2451.59|0
1650408900000|2022-04-19 22:55:00|2455.01|2452.21|2454.39|2451.59|2455.5|2452.7|2453.9|2451.1|0
1650409200000|2022-04-19 23:00:00|2454.64|2451.84|2452.41|2449.61|2454.89|2452.09|2451.42|2448.62|0
1650409500000|2022-04-19 23:05:00|2452.66|2449.86|2451.91|2449.11|2452.66|2449.86|2451.42|2448.62|0
1650409800000|2022-04-19 23:10:00|2452.03|2449.23|2451.91|2449.11|2452.41|2449.61|2451.17|2448.37|0
1650410100000|2022-04-19 23:15:00|2451.66|2448.86|2452.16|2449.36|2452.28|2449.48|2451.42|2448.62|0
1650410400000|2022-04-19 23:20:00|2452.28|2449.48|2452.41|2449.61|2453.4|2450.6|2452.16|2449.36|0
1650410700000|2022-04-19 23:25:00|2452.53|2449.73|2450.18|2447.38|2452.66|2449.86|2449.93|2447.13|0
1650411000000|2022-04-19 23:30:00|2450.42|2447.62|2449.43|2446.63|2450.92|2448.12|2449.43|2446.63|0
1650411300000|2022-04-19 23:35:00|2449.55|2446.75|2451.17|2448.37|2451.29|2448.49|2448.69|2445.89|0
1650411600000|2022-04-19 23:40:00|2451.41|2448.61|2453.4|2450.6|2453.4|2450.6|2451.41|2448.61|0
1650411900000|2022-04-19 23:45:00|2453.64|2450.84|2452.16|2449.36|2454.14|2451.34|2451.91|2449.11|0
1650412200000|2022-04-19 23:50:00|2451.91|2449.11|2453.15|2450.35|2453.89|2451.09|2451.91|2449.11|0
1650412500000|2022-04-19 23:55:00|2453.27|2450.47|2453.15|2450.35|2453.89|2451.09|2452.16|2449.36|0
1650412800000|2022-04-20 00:00:00|2452.9|2450.1|2450.42|2447.62|2453.89|2451.09|2449.43|2446.63|0
1650413100000|2022-04-20 00:05:00|2450.17|2447.37|2449.68|2446.88|2450.92|2448.12|2448.93|2446.13|0
1650413400000|2022-04-20 00:10:00|2449.8|2447|2450.92|2448.12|2451.41|2448.61|2449.43|2446.63|0
1650413700000|2022-04-20 00:15:00|2450.67|2447.87|2449.68|2446.88|2452.65|2449.85|2449.68|2446.88|0
1650414000000|2022-04-20 00:20:00|2449.92|2447.12|2451.41|2448.61|2451.41|2448.61|2449.43|2446.63|0
1650414300000|2022-04-20 00:25:00|2451.16|2448.36|2451.78|2448.98|2452.9|2450.1|2451.03|2448.23|0
1650414600000|2022-04-20 00:30:00|2451.91|2449.11|2451.78|2448.98|2453.15|2450.35|2451.41|2448.61|0
1650414900000|2022-04-20 00:35:00|2451.91|2449.11|2453.76|2450.96|2453.76|2450.96|2451.78|2448.98|0
1650415200000|2022-04-20 00:40:00|2453.64|2450.84|2452.9|2450.1|2453.76|2450.96|2452.9|2450.1|0
1650415500000|2022-04-20 00:45:00|2453.01|2450.21|2452.15|2449.35|2453.39|2450.59|2451.9|2449.1|0
1650415800000|2022-04-20 00:50:00|2452.02|2449.22|2452.65|2449.85|2453.14|2450.34|2451.41|2448.61|0
1650416100000|2022-04-20 00:55:00|2452.9|2450.1|2453.39|2450.59|2453.64|2450.84|2452.65|2449.85|0
1650416400000|2022-04-20 01:00:00|2453.64|2450.84|2453.39|2450.59|2455.87|2453.07|2453.01|2450.21|0
1650416700000|2022-04-20 01:05:00|2453.64|2450.84|2452.89|2450.09|2453.76|2450.96|2452.15|2449.35|0
1650417000000|2022-04-20 01:10:00|2453.26|2450.46|2452.02|2449.22|2453.39|2450.59|2451.9|2449.1|0
1650417300000|2022-04-20 01:15:00|2451.9|2449.1|2444.47|2441.67|2451.9|2449.1|2444.22|2441.42|0
1650417600000|2022-04-20 01:20:00|2444.22|2441.42|2445.71|2442.91|2446.45|2443.65|2443.6|2440.8|0
1650417900000|2022-04-20 01:25:00|2445.95|2443.15|2445.46|2442.66|2446.2|2443.4|2443.23|2440.43|0
1650418200000|2022-04-20 01:30:00|2445.21|2442.41|2443.23|2440.43|2447.19|2444.39|2443.23|2440.43|0
1650418500000|2022-04-20 01:35:00|2443.48|2440.68|2445.82|2443.02|2447.19|2444.39|2443.48|2440.68|0
1650418800000|2022-04-20 01:40:00|2445.71|2442.91|2445.46|2442.66|2446.7|2443.9|2445.46|2442.66|0
1650419100000|2022-04-20 01:45:00|2445.58|2442.78|2445.7|2442.9|2446.45|2443.65|2444.71|2441.91|0
1650419400000|2022-04-20 01:50:00|2445.58|2442.78|2445.95|2443.15|2446.45|2443.65|2445.46|2442.66|0
1650419700000|2022-04-20 01:55:00|2446.2|2443.4|2445.95|2443.15|2447.19|2444.39|2445.7|2442.9|0
1650420000000|2022-04-20 02:00:00|2446.2|2443.4|2446.45|2443.65|2447.44|2444.64|2444.46|2441.66|0
1650420300000|2022-04-20 02:05:00|2446.94|2444.14|2449.91|2447.11|2451.4|2448.6|2446.2|2443.4|0
1650420600000|2022-04-20 02:10:00|2449.67|2446.87|2449.42|2446.62|2451.15|2448.35|2448.43|2445.63|0
1650420900000|2022-04-20 02:15:00|2449.17|2446.37|2448.92|2446.12|2450.16|2447.36|2448.18|2445.38|0
1650421200000|2022-04-20 02:20:00|2448.67|2445.87|2448.18|2445.38|2448.67|2445.87|2447.19|2444.39|0
1650421500000|2022-04-20 02:25:00|2447.93|2445.13|2450.16|2447.36|2451.15|2448.35|2447.68|2444.88|0
1650421800000|2022-04-20 02:30:00|2450.41|2447.61|2449.42|2446.62|2450.66|2447.86|2448.18|2445.38|0
1650422100000|2022-04-20 02:35:00|2449.17|2446.37|2449.17|2446.37|2449.42|2446.62|2448.3|2445.5|0
1650422400000|2022-04-20 02:40:00|2449.42|2446.62|2448.42|2445.62|2449.42|2446.62|2448.18|2445.38|0
1650422700000|2022-04-20 02:45:00|2448.18|2445.38|2449.04|2446.24|2449.91|2447.11|2447.68|2444.88|0
1650423000000|2022-04-20 02:50:00|2449.17|2446.37|2448.92|2446.12|2449.17|2446.37|2448.18|2445.38|0
1650423300000|2022-04-20 02:55:00|2449.17|2446.37|2450.9|2448.1|2451.15|2448.35|2449.17|2446.37|0
1650423600000|2022-04-20 03:00:00|2451.15|2448.35|2451.64|2448.84|2453.13|2450.33|2451.15|2448.35|0
1650423900000|2022-04-20 03:05:00|2451.76|2448.96|2451.89|2449.09|2452.39|2449.59|2451.4|2448.6|0
1650424200000|2022-04-20 03:10:00|2452.14|2449.34|2450.65|2447.85|2452.39|2449.59|2449.17|2446.37|0
1650424500000|2022-04-20 03:15:00|2450.77|2447.97|2450.16|2447.36|2451.15|2448.35|2448.17|2445.37|0
1650424800000|2022-04-20 03:20:00|2450.4|2447.6|2450.65|2447.85|2451.64|2448.84|2449.91|2447.11|0
1650425100000|2022-04-20 03:25:00|2450.9|2448.1|2451.64|2448.84|2452.39|2449.59|2450.65|2447.85|0
1650425400000|2022-04-20 03:30:00|2451.89|2449.09|2449.41|2446.61|2451.89|2449.09|2449.16|2446.36|0
1650425700000|2022-04-20 03:35:00|2449.66|2446.86|2451.15|2448.35|2451.15|2448.35|2449.66|2446.86|0
1650426000000|2022-04-20 03:40:00|2450.9|2448.1|2450.4|2447.6|2451.15|2448.35|2450.15|2447.35|0
1650426300000|2022-04-20 03:45:00|2449.91|2447.11|2451.39|2448.59|2451.39|2448.59|2449.78|2446.98|0
1650426600000|2022-04-20 03:50:00|2451.64|2448.84|2454.61|2451.81|2455.11|2452.31|2451.39|2448.59|0
1650426900000|2022-04-20 03:55:00|2454.37|2451.57|2455.11|2452.31|2455.11|2452.31|2453.87|2451.07|0
1650427200000|2022-04-20 04:00:00|2455.36|2452.56|2453.49|2450.69|2455.6|2452.8|2453.37|2450.57|0
1650427500000|2022-04-20 04:05:00|2453.37|2450.57|2453.62|2450.82|2454.12|2451.32|2453.37|2450.57|0
1650427800000|2022-04-20 04:10:00|2453.87|2451.07|2452.88|2450.08|2453.87|2451.07|2451.64|2448.84|0
1650428100000|2022-04-20 04:15:00|2453.12|2450.32|2452.63|2449.83|2453.37|2450.57|2452.63|2449.83|0
1650428400000|2022-04-20 04:20:00|2452.88|2450.08|2453.12|2450.32|2453.12|2450.32|2451.89|2449.09|0
1650428700000|2022-04-20 04:25:00|2452.88|2450.08|2453.62|2450.82|2454.11|2451.31|2452.63|2449.83|0
1650429000000|2022-04-20 04:30:00|2453.37|2450.57|2453.99|2451.19|2454.11|2451.31|2453.12|2450.32|0
1650429300000|2022-04-20 04:35:00|2454.11|2451.31|2453.87|2451.07|2454.61|2451.81|2453.62|2450.82|0
1650429600000|2022-04-20 04:40:00|2454.11|2451.31|2454.36|2451.56|2454.36|2451.56|2453.87|2451.07|0
1650429900000|2022-04-20 04:45:00|2454.61|2451.81|2453.87|2451.07|2454.61|2451.81|2453.37|2450.57|0
1650430200000|2022-04-20 04:50:00|2453.62|2450.82|2452.87|2450.07|2453.87|2451.07|2452.13|2449.33|0
1650430500000|2022-04-20 04:55:00|2452.63|2449.83|2452.87|2450.07|2453.12|2450.32|2452.25|2449.45|0
1650430800000|2022-04-20 05:00:00|2452.63|2449.83|2449.4|2446.6|2454.36|2451.56|2448.91|2446.11|0
1650431100000|2022-04-20 05:05:00|2449.9|2447.1|2450.39|2447.59|2451.26|2448.46|2449.4|2446.6|0
1650431400000|2022-04-20 05:10:00|2450.15|2447.35|2450.39|2447.59|2450.89|2448.09|2449.16|2446.36|0
1650431700000|2022-04-20 05:15:00|2450.51|2447.71|2448.91|2446.11|2451.14|2448.34|2448.91|2446.11|0
1650432000000|2022-04-20 05:20:00|2449.03|2446.23|2448.16|2445.36|2449.4|2446.6|2447.17|2444.37|0
1650432300000|2022-04-20 05:25:00|2448.41|2445.61|2448.41|2445.61|2448.91|2446.11|2447.17|2444.37|0
1650432600000|2022-04-20 05:30:00|2448.53|2445.73|2448.91|2446.11|2450.64|2447.84|2448.53|2445.73|0
1650432900000|2022-04-20 05:35:00|2448.66|2445.86|2449.65|2446.85|2449.9|2447.1|2447.91|2445.11|0
1650433200000|2022-04-20 05:40:00|2449.77|2446.97|2452.62|2449.82|2452.87|2450.07|2449.77|2446.97|0
1650433500000|2022-04-20 05:45:00|2452.87|2450.07|2451.38|2448.58|2452.87|2450.07|2450.64|2447.84|0
1650433800000|2022-04-20 05:50:00|2451.63|2448.83|2450.64|2447.84|2452.13|2449.33|2450.64|2447.84|0
1650434100000|2022-04-20 05:55:00|2451.38|2448.58|2452.87|2450.07|2453.12|2450.32|2450.89|2448.09|0
1650434400000|2022-04-20 06:00:00|2452.62|2449.82|2451.38|2448.58|2453.86|2451.06|2451.38|2448.58|0
1650434700000|2022-04-20 06:05:00|2451.63|2448.83|2448.9|2446.1|2452.12|2449.32|2448.65|2445.85|0
1650435000000|2022-04-20 06:10:00|2448.65|2445.85|2449.57|2446.77|2450.31|2447.51|2448.23|2445.43|0
1650435300000|2022-04-20 06:15:00|2449.32|2446.52|2448.08|2445.28|2449.69|2446.89|2447.34|2444.54|0
1650435600000|2022-04-20 06:20:00|2448.33|2445.53|2448.82|2446.02|2449.82|2447.02|2447.34|2444.54|0
1650435900000|2022-04-20 06:25:00|2448.58|2445.78|2444.86|2442.06|2449.32|2446.52|2444.86|2442.06|0
1650436200000|2022-04-20 06:30:00|2445.11|2442.31|2447.09|2444.29|2447.34|2444.54|2444.86|2442.06|0
1650436500000|2022-04-20 06:35:00|2446.96|2444.16|2448.94|2446.14|2449.07|2446.27|2446.59|2443.79|0
1650436800000|2022-04-20 06:40:00|2449.07|2446.27|2449.07|2446.27|2449.07|2446.27|2447.58|2444.78|0
1650437100000|2022-04-20 06:45:00|2449.57|2446.77|2449.57|2446.77|2450.8|2448|2448.94|2446.14|0
1650437400000|2022-04-20 06:50:00|2449.81|2447.01|2449.56|2446.76|2450.67|2447.87|2447.83|2445.03|0
1650437700000|2022-04-20 06:55:00|2449.81|2447.01|2449.07|2446.27|2449.81|2447.01|2448.08|2445.28|0
1650438000000|2022-04-20 07:00:00|2449.44|2446.64|2447.61|2444.25|2450.06|2447.26|2443.87|2441.07|0
1650438300000|2022-04-20 07:05:00|2447.74|2444.86|2454.31|2451.43|2455.3|2452.42|2447.62|2444.74|0
1650438600000|2022-04-20 07:10:00|2454.81|2451.93|2454.81|2451.93|2457.28|2454.4|2453.69|2450.81|0
1650438900000|2022-04-20 07:15:00|2455.3|2452.42|2457.03|2454.15|2457.53|2454.65|2454.55|2451.67|0
1650439200000|2022-04-20 07:20:00|2456.78|2453.9|2455.05|2452.17|2457.15|2454.27|2452.57|2449.69|0
1650439500000|2022-04-20 07:25:00|2454.55|2451.67|2454.17|2451.29|2455.79|2452.91|2453.31|2450.43|0
1650439800000|2022-04-20 07:30:00|2454.3|2451.42|2456.29|2453.41|2457.28|2454.4|2454.3|2451.42|0
1650440100000|2022-04-20 07:35:00|2456.53|2453.65|2455.41|2452.53|2457.52|2454.64|2454.3|2451.42|0
1650440400000|2022-04-20 07:40:00|2455.29|2452.41|2453.43|2450.55|2456.28|2453.4|2453.31|2450.43|0
1650440700000|2022-04-20 07:45:00|2453.56|2450.68|2452.69|2449.81|2454.42|2451.54|2452.57|2449.69|0
1650441000000|2022-04-20 07:50:00|2452.57|2449.69|2451.2|2448.32|2454.55|2451.67|2451.08|2448.2|0
1650441300000|2022-04-20 07:55:00|2451.33|2448.45|2451.33|2448.45|2452.07|2449.19|2449.84|2446.96|0
1650441600000|2022-04-20 08:00:00|2451.2|2448.32|2446.38|2443.98|2451.58|2448.7|2446.13|2443.73|0
1650441900000|2022-04-20 08:05:00|2446.63|2444.23|2445.88|2443.48|2447.87|2445.47|2445.39|2442.99|0
1650442200000|2022-04-20 08:10:00|2446.13|2443.73|2448.23|2445.83|2448.23|2445.83|2445.14|2442.74|0
1650442500000|2022-04-20 08:15:00|2448.11|2445.71|2448.86|2446.46|2450.34|2447.94|2447.37|2444.97|0
1650442800000|2022-04-20 08:20:00|2448.61|2446.21|2451.09|2448.69|2451.09|2448.69|2448.11|2445.71|0
1650443100000|2022-04-20 08:25:00|2450.96|2448.56|2451.08|2448.68|2452.08|2449.68|2450.09|2447.69|0
1650443400000|2022-04-20 08:30:00|2450.84|2448.44|2452.08|2449.68|2452.08|2449.68|2449.72|2447.32|0
1650443700000|2022-04-20 08:35:00|2452.32|2449.92|2453|2450.6|2454.99|2452.59|2452.08|2449.68|0
1650444000000|2022-04-20 08:40:00|2453.75|2451.35|2454.24|2451.84|2454.74|2452.34|2452.51|2450.11|0
1650444300000|2022-04-20 08:45:00|2453.99|2451.59|2452.26|2449.86|2453.99|2451.59|2452.01|2449.61|0
1650444600000|2022-04-20 08:50:00|2452.01|2449.61|2453|2450.6|2453.75|2451.35|2452.01|2449.61|0
1650444900000|2022-04-20 08:55:00|2452.75|2450.35|2456.09|2453.69|2456.97|2454.57|2452.26|2449.86|0
1650445200000|2022-04-20 09:00:00|2455.97|2453.57|2456.97|2454.57|2458.45|2456.05|2455.97|2453.57|0
1650445500000|2022-04-20 09:05:00|2457.21|2454.81|2458.45|2456.05|2458.45|2456.05|2456.22|2453.82|0
1650445800000|2022-04-20 09:10:00|2458.2|2455.8|2456.04|2453.64|2458.7|2456.3|2456.04|2453.64|0
1650446100000|2022-04-20 09:15:00|2456.28|2453.88|2461.73|2459.33|2461.98|2459.58|2455.54|2453.14|0
1650446400000|2022-04-20 09:20:00|2461.98|2459.58|2464.7|2462.3|2465.2|2462.8|2461.98|2459.58|0
1650446700000|2022-04-20 09:25:00|2464.45|2462.05|2464.21|2461.81|2466.44|2464.04|2464.21|2461.81|0
1650447000000|2022-04-20 09:30:00|2464.33|2461.93|2465.2|2462.8|2465.2|2462.8|2463.46|2461.06|0
1650447300000|2022-04-20 09:35:00|2465.32|2462.92|2465.32|2462.92|2467.18|2464.78|2464.95|2462.55|0
1650447600000|2022-04-20 09:40:00|2465.44|2463.04|2467.92|2465.52|2468.17|2465.77|2465.2|2462.8|0
1650447900000|2022-04-20 09:45:00|2467.67|2465.27|2466.68|2464.28|2469.16|2466.76|2466.68|2464.28|0
1650448200000|2022-04-20 09:50:00|2466.93|2464.53|2468.97|2466.57|2469.72|2467.32|2466.68|2464.28|0
1650448500000|2022-04-20 09:55:00|2468.73|2466.33|2468.73|2466.33|2469.47|2467.07|2467.49|2465.09|0
1650448800000|2022-04-20 10:00:00|2468.48|2466.08|2466.5|2464.1|2469.22|2466.82|2465.5|2463.1|0
1650449100000|2022-04-20 10:05:00|2466.25|2463.85|2467.98|2465.58|2467.98|2465.58|2465.26|2462.86|0
1650449400000|2022-04-20 10:10:00|2467.85|2465.45|2469.72|2467.32|2469.72|2467.32|2467.73|2465.33|0
1650449700000|2022-04-20 10:15:00|2469.59|2467.19|2470.21|2467.81|2471.45|2469.05|2469.59|2467.19|0
1650450000000|2022-04-20 10:20:00|2470.46|2468.06|2469.72|2467.32|2470.46|2468.06|2468.97|2466.57|0
1650450300000|2022-04-20 10:25:00|2469.96|2467.56|2471.32|2468.92|2471.45|2469.05|2469.96|2467.56|0
1650450600000|2022-04-20 10:30:00|2471.2|2468.8|2474.18|2471.78|2474.18|2471.78|2470.95|2468.55|0
1650450900000|2022-04-20 10:35:00|2473.93|2471.53|2473.18|2470.78|2473.93|2471.53|2472.19|2469.79|0
1650451200000|2022-04-20 10:40:00|2472.44|2470.04|2472.94|2470.54|2472.94|2470.54|2471.7|2469.3|0
1650451500000|2022-04-20 10:45:00|2473.05|2470.65|2471.81|2469.41|2474.17|2471.77|2471.7|2469.3|0
1650451800000|2022-04-20 10:50:00|2471.7|2469.3|2473.43|2471.03|2473.43|2471.03|2469.96|2467.56|0
1650452100000|2022-04-20 10:55:00|2472.69|2470.29|2472.06|2469.66|2473.18|2470.78|2471.81|2469.41|0
1650452400000|2022-04-20 11:00:00|2472.44|2470.04|2471.2|2468.8|2472.44|2470.04|2469.46|2467.06|0
1650452700000|2022-04-20 11:05:00|2470.95|2468.55|2471.2|2468.8|2471.45|2469.05|2469.96|2467.56|0
1650453000000|2022-04-20 11:10:00|2471.07|2468.67|2469.22|2466.82|2471.2|2468.8|2469.22|2466.82|0
1650453300000|2022-04-20 11:15:00|2469.46|2467.06|2468.97|2466.57|2469.96|2467.56|2468.47|2466.07|0
1650453600000|2022-04-20 11:20:00|2468.72|2466.32|2469.46|2467.06|2469.46|2467.06|2468.22|2465.82|0
1650453900000|2022-04-20 11:25:00|2469.71|2467.31|2470.45|2468.05|2470.95|2468.55|2469.71|2467.31|0
1650454200000|2022-04-20 11:30:00|2470.21|2467.81|2469.46|2467.06|2470.95|2468.55|2469.46|2467.06|0
1650454500000|2022-04-20 11:35:00|2469.71|2467.31|2471.44|2469.04|2471.44|2469.04|2469.21|2466.81|0
1650454800000|2022-04-20 11:40:00|2471.2|2468.8|2470.95|2468.55|2471.69|2469.29|2470.45|2468.05|0
1650455100000|2022-04-20 11:45:00|2471.2|2468.8|2474.66|2472.26|2474.91|2472.51|2471.07|2468.67|0
1650455400000|2022-04-20 11:50:00|2474.42|2472.02|2479.37|2476.97|2482.35|2479.95|2474.42|2472.02|0
1650455700000|2022-04-20 11:55:00|2480.36|2477.96|2487.07|2484.67|2487.07|2484.67|2479.37|2476.97|0
1650456000000|2022-04-20 12:00:00|2486.82|2484.42|2486.08|2483.68|2487.56|2485.16|2485.08|2482.68|0
1650456300000|2022-04-20 12:05:00|2486.32|2483.92|2486.32|2483.92|2486.57|2484.17|2484.59|2482.19|0
1650456600000|2022-04-20 12:10:00|2486.19|2483.79|2484.59|2482.19|2486.57|2484.17|2484.34|2481.94|0
1650456900000|2022-04-20 12:15:00|2484.34|2481.94|2482.85|2480.45|2484.59|2482.19|2482.6|2480.2|0
1650457200000|2022-04-20 12:20:00|2482.6|2480.2|2483.35|2480.95|2484.34|2481.94|2482.6|2480.2|0
1650457500000|2022-04-20 12:25:00|2483.22|2480.82|2487.49|2485.09|2488.24|2485.84|2482.6|2480.2|0
1650457800000|2022-04-20 12:30:00|2487.25|2484.85|2486.87|2484.47|2487.74|2485.34|2485.26|2482.86|0
1650458100000|2022-04-20 12:35:00|2486.75|2484.35|2486.5|2484.1|2487.74|2485.34|2486.01|2483.61|0
1650458400000|2022-04-20 12:40:00|2486.75|2484.35|2486.01|2483.61|2488.24|2485.84|2485.51|2483.11|0
1650458700000|2022-04-20 12:45:00|2486.37|2483.97|2485.26|2482.86|2486.5|2484.1|2484.02|2481.62|0
1650459000000|2022-04-20 12:50:00|2484.52|2482.12|2487.99|2485.59|2487.99|2485.59|2484.52|2482.12|0
1650459300000|2022-04-20 12:55:00|2487.74|2485.34|2489.23|2486.83|2489.48|2487.08|2487|2484.6|0
1650459600000|2022-04-20 13:00:00|2489.48|2487.08|2485.76|2483.36|2489.48|2487.08|2485.63|2483.23|0
1650459900000|2022-04-20 13:05:00|2486|2483.6|2484.27|2481.87|2486.5|2484.1|2484.02|2481.62|0
1650460200000|2022-04-20 13:10:00|2484.02|2481.62|2483.52|2481.12|2484.76|2482.36|2483.03|2480.63|0
1650460500000|2022-04-20 13:15:00|2483.28|2480.88|2484.27|2481.87|2484.27|2481.87|2483.03|2480.63|0
1650460800000|2022-04-20 13:20:00|2484.02|2481.62|2483.89|2481.49|2484.76|2482.36|2483.28|2480.88|0
1650461100000|2022-04-20 13:25:00|2483.77|2481.37|2486.99|2484.59|2486.99|2484.59|2483.77|2481.37|0
1650461400000|2022-04-20 13:30:00|2486.75|2484.35|2484.51|2482.11|2493.19|2490.79|2484.02|2481.62|0
1650461700000|2022-04-20 13:35:00|2486.99|2484.59|2486.75|2484.35|2489.47|2487.07|2483.28|2480.88|0
1650462000000|2022-04-20 13:40:00|2487.49|2485.09|2474.85|2472.45|2487.49|2485.09|2474.85|2472.45|0
1650462300000|2022-04-20 13:45:00|2472.74|2470.34|2468.9|2466.5|2473.11|2470.71|2467.16|2464.76|0
1650462600000|2022-04-20 13:50:00|2468.4|2466|2469.53|2467.13|2472.01|2469.61|2467.3|2464.9|0
1650462900000|2022-04-20 13:55:00|2469.03|2466.63|2466.55|2464.15|2469.53|2467.13|2463.08|2460.68|0
1650463200000|2022-04-20 14:00:00|2467.3|2464.9|2467.3|2464.9|2472.5|2470.1|2464.08|2461.68|0
1650463500000|2022-04-20 14:05:00|2468.04|2465.64|2465.81|2463.41|2468.04|2465.64|2462.59|2460.19|0
1650463800000|2022-04-20 14:10:00|2466.31|2463.91|2470.27|2467.87|2471.51|2469.11|2465.31|2462.91|0
1650464100000|2022-04-20 14:15:00|2470.77|2468.37|2472.25|2469.85|2474.24|2471.84|2470.02|2467.62|0
1650464400000|2022-04-20 14:20:00|2472.12|2469.72|2470.52|2468.12|2478.45|2476.05|2469.77|2467.37|0
1650464700000|2022-04-20 14:25:00|2471.01|2468.61|2475.97|2473.57|2477.71|2475.31|2470.27|2467.87|0
1650465000000|2022-04-20 14:30:00|2477.33|2474.93|2480.06|2477.66|2480.8|2478.4|2471.87|2469.47|0
1650465300000|2022-04-20 14:35:00|2479.81|2477.41|2482.9|2480.5|2484.38|2481.98|2479.43|2477.03|0
1650465600000|2022-04-20 14:40:00|2483.64|2481.24|2484.14|2481.74|2487.36|2484.96|2483.39|2480.99|0
1650465900000|2022-04-20 14:45:00|2484.38|2481.98|2484.63|2482.23|2485.87|2483.47|2481.9|2479.5|0
1650466200000|2022-04-20 14:50:00|2484.38|2481.98|2488.1|2485.7|2489.09|2486.69|2483.14|2480.74|0
1650466500000|2022-04-20 14:55:00|2488.85|2486.45|2487.23|2484.83|2490.08|2487.68|2485.87|2483.47|0
1650466800000|2022-04-20 15:00:00|2487.61|2485.21|2477.69|2475.29|2487.85|2485.45|2477.69|2475.29|0
1650467100000|2022-04-20 15:05:00|2478.68|2476.28|2478.18|2475.78|2481.65|2479.25|2477.19|2474.79|0
1650467400000|2022-04-20 15:10:00|2477.69|2475.29|2475.46|2473.06|2477.94|2475.54|2472.98|2470.58|0
1650467700000|2022-04-20 15:15:00|2474.96|2472.56|2470.25|2467.85|2475.46|2473.06|2470|2467.6|0
1650468000000|2022-04-20 15:20:00|2470|2467.6|2469.75|2467.35|2471.49|2469.09|2469.26|2466.86|0
1650468300000|2022-04-20 15:25:00|2469.26|2466.86|2473.97|2471.57|2474.46|2472.06|2469.01|2466.61|0
1650468600000|2022-04-20 15:30:00|2473.72|2471.32|2476.08|2473.68|2478.68|2476.28|2472.48|2470.08|0
1650468900000|2022-04-20 15:35:00|2475.83|2473.43|2479.3|2476.9|2481.78|2479.38|2475.83|2473.43|0
1650469200000|2022-04-20 15:40:00|2479.06|2476.66|2482.53|2480.13|2483.27|2480.87|2478.56|2476.16|0
1650469500000|2022-04-20 15:45:00|2483.27|2480.87|2478.56|2476.16|2484.76|2482.36|2478.31|2475.91|0
1650469800000|2022-04-20 15:50:00|2478.81|2476.41|2475.83|2473.43|2479.3|2476.9|2473.6|2471.2|0
1650470100000|2022-04-20 15:55:00|2475.34|2472.94|2479.55|2477.15|2480.79|2478.39|2475.34|2472.94|0
1650470400000|2022-04-20 16:00:00|2480.05|2477.65|2480.54|2478.14|2481.04|2478.64|2479.05|2476.65|0
1650470700000|2022-04-20 16:05:00|2480.79|2478.39|2475.7|2473.3|2482.28|2479.88|2473.1|2470.7|0
1650471000000|2022-04-20 16:10:00|2475.34|2472.94|2470.13|2467.73|2475.83|2473.43|2468.89|2466.49|0
1650471300000|2022-04-20 16:15:00|2470.87|2468.47|2471.62|2469.22|2472.86|2470.46|2469.14|2466.74|0
1650471600000|2022-04-20 16:20:00|2471.37|2468.97|2470.13|2467.73|2472.11|2469.71|2468.89|2466.49|0
1650471900000|2022-04-20 16:25:00|2470.5|2468.1|2469.88|2467.48|2470.62|2468.22|2467.4|2465|0
1650472200000|2022-04-20 16:30:00|2469.26|2466.86|2476.57|2474.17|2476.82|2474.42|2468.89|2466.49|0
1650472500000|2022-04-20 16:35:00|2476.32|2473.92|2478.31|2475.91|2481.03|2478.63|2475.58|2473.18|0
1650472800000|2022-04-20 16:40:00|2477.81|2475.41|2478.06|2475.66|2479.3|2476.9|2476.57|2474.17|0
1650473100000|2022-04-20 16:45:00|2478.31|2475.91|2481.53|2479.13|2482.77|2480.37|2478.06|2475.66|0
1650473400000|2022-04-20 16:50:00|2481.78|2479.38|2483.02|2480.62|2485.99|2483.59|2481.53|2479.13|0
1650473700000|2022-04-20 16:55:00|2483.26|2480.86|2482.02|2479.62|2485|2482.6|2481.03|2478.63|0
1650474000000|2022-04-20 17:00:00|2482.14|2479.74|2485.25|2482.85|2486.48|2484.08|2482.02|2479.62|0
1650474300000|2022-04-20 17:05:00|2485.99|2483.59|2481.15|2478.75|2486.48|2484.08|2478.55|2476.15|0
1650474600000|2022-04-20 17:10:00|2480.29|2477.89|2485.49|2483.09|2486.98|2484.58|2480.04|2477.64|0
1650474900000|2022-04-20 17:15:00|2485.24|2482.84|2481.77|2479.37|2488.22|2485.82|2480.53|2478.13|0
1650475200000|2022-04-20 17:20:00|2481.4|2479|2482.52|2480.12|2483.26|2480.86|2480.53|2478.13|0
1650475500000|2022-04-20 17:25:00|2482.76|2480.36|2480.78|2478.38|2483.01|2480.61|2479.79|2477.39|0
1650475800000|2022-04-20 17:30:00|2481.28|2478.88|2481.28|2478.88|2482.76|2480.36|2479.05|2476.65|0
1650476100000|2022-04-20 17:35:00|2481.52|2479.12|2482.76|2480.36|2484.25|2481.85|2481.52|2479.12|0
1650476400000|2022-04-20 17:40:00|2482.52|2480.12|2487.97|2485.57|2488.22|2485.82|2482.52|2480.12|0
1650476700000|2022-04-20 17:45:00|2488.22|2485.82|2485.24|2482.84|2491.19|2488.79|2485.24|2482.84|0
1650477000000|2022-04-20 17:50:00|2484.75|2482.35|2482.27|2479.87|2484.99|2482.59|2482.02|2479.62|0
1650477300000|2022-04-20 17:55:00|2482.51|2480.11|2485.49|2483.09|2485.74|2483.34|2481.27|2478.87|0
1650477600000|2022-04-20 18:00:00|2485.24|2482.84|2485.98|2483.58|2487.97|2485.57|2483.01|2480.61|0
1650477900000|2022-04-20 18:05:00|2485.74|2483.34|2484.61|2482.21|2486.48|2484.08|2483.5|2481.1|0
1650478200000|2022-04-20 18:10:00|2484.74|2482.34|2480.53|2478.13|2485.49|2483.09|2480.53|2478.13|0
1650478500000|2022-04-20 18:15:00|2480.78|2478.38|2476.07|2473.67|2482.26|2479.86|2475.57|2473.17|0
1650478800000|2022-04-20 18:20:00|2475.82|2473.42|2475.32|2472.92|2476.81|2474.41|2474.33|2471.93|0
1650479100000|2022-04-20 18:25:00|2475.57|2473.17|2473.59|2471.19|2475.82|2473.42|2473.09|2470.69|0
1650479400000|2022-04-20 18:30:00|2473.34|2470.94|2471.6|2469.2|2474.33|2471.93|2471.36|2468.96|0
1650479700000|2022-04-20 18:35:00|2471.36|2468.96|2466.65|2464.25|2471.6|2469.2|2465.9|2463.5|0
1650480000000|2022-04-20 18:40:00|2466.15|2463.75|2465.66|2463.26|2467.89|2465.49|2464.91|2462.51|0
1650480300000|2022-04-20 18:45:00|2465.41|2463.01|2467.64|2465.24|2469.37|2466.97|2464.17|2461.77|0
1650480600000|2022-04-20 18:50:00|2467.14|2464.74|2456.98|2454.58|2467.39|2464.99|2456.49|2454.09|0
1650480900000|2022-04-20 18:55:00|2456.73|2454.33|2459.21|2456.81|2460.2|2457.8|2454.5|2452.1|0
1650481200000|2022-04-20 19:00:00|2459.71|2457.31|2465.65|2463.25|2467.14|2464.74|2458.47|2456.07|0
1650481500000|2022-04-20 19:05:00|2464.66|2462.26|2466.15|2463.75|2466.4|2464|2462.43|2460.03|0
1650481800000|2022-04-20 19:10:00|2466.4|2464|2471.85|2469.45|2473.09|2470.69|2464.41|2462.01|0
1650482100000|2022-04-20 19:15:00|2473.09|2470.69|2471.1|2468.7|2473.58|2471.18|2469.37|2466.97|0
1650482400000|2022-04-20 19:20:00|2471.35|2468.95|2472.1|2469.7|2473.09|2470.69|2470.11|2467.71|0
1650482700000|2022-04-20 19:25:00|2472.59|2470.19|2474.08|2471.68|2478.04|2475.64|2472.1|2469.7|0
1650483000000|2022-04-20 19:30:00|2474.82|2472.42|2468.38|2465.98|2475.07|2472.67|2468.13|2465.73|0
1650483300000|2022-04-20 19:35:00|2469.37|2466.97|2472.22|2469.82|2473.96|2471.56|2467.63|2465.23|0
1650483600000|2022-04-20 19:40:00|2471.97|2469.57|2474.45|2472.05|2475.19|2472.79|2471.84|2469.44|0
1650483900000|2022-04-20 19:45:00|2474.7|2472.3|2478.97|2476.57|2482.63|2480.23|2474.45|2472.05|0
1650484200000|2022-04-20 19:50:00|2478.72|2476.32|2467.57|2465.17|2478.72|2476.32|2466.57|2464.17|0
1650484500000|2022-04-20 19:55:00|2468.31|2465.91|2464.97|2462.57|2469.3|2466.9|2463.85|2461.45|0
1650484800000|2022-04-20 20:00:00|2465.47|2463.07|2475.54|2473.14|2476.29|2473.89|2465.22|2462.82|0
1650485100000|2022-04-20 20:05:00|2474.55|2472.15|2478.52|2476.12|2480.87|2478.47|2466.62|2464.22|0
1650485400000|2022-04-20 20:10:00|2478.14|2475.74|2476.29|2473.89|2478.27|2475.87|2475.54|2473.14|0
1650485700000|2022-04-20 20:15:00|2477.97|2475.17|2474.5|2471.7|2477.97|2475.17|2474.01|2471.21|0
1650486000000|2022-04-20 20:20:00|2474.26|2471.46|2474.13|2471.33|2475.25|2472.45|2473.26|2470.46|0
1650486300000|2022-04-20 20:25:00|2474.26|2471.46|2474.75|2471.95|2475.49|2472.69|2473.51|2470.71|0
1650486600000|2022-04-20 20:30:00|2474.62|2471.82|2477.97|2475.17|2478.72|2475.92|2474.5|2471.7|0
1650486900000|2022-04-20 20:35:00|2477.73|2474.93|2478.47|2475.67|2478.72|2475.92|2477.48|2474.68|0
1650487200000|2022-04-20 20:40:00|2478.72|2475.92|2478.22|2475.42|2478.72|2475.92|2477.72|2474.92|0
1650487500000|2022-04-20 20:45:00|2477.97|2475.17|2479.71|2476.91|2479.71|2476.91|2477.72|2474.92|0
1650487800000|2022-04-20 20:50:00|2479.58|2476.78|2479.95|2477.15|2480.2|2477.4|2479.58|2476.78|0
1650488100000|2022-04-20 20:55:00|2480.2|2477.4|2479.82|2477.02|2480.45|2477.65|2479.46|2476.66|0
1650488400000|2022-04-20 21:00:00|2479.49|2476.69|2479.34|2476.54|2479.49|2476.69|2479.05|2476.25|0
1650488700000|2022-04-20 21:05:00|2479.38|2476.58|2479.88|2477.08|2480.06|2477.26|2479.23|2476.43|0
1650489000000|2022-04-20 21:10:00|2479.84|2477.04|2480.32|2477.52|2480.47|2477.67|2479.81|2477.01|0
1650489300000|2022-04-20 21:15:00|2480.28|2477.48|2479.95|2477.15|2480.32|2477.52|2478.98|2476.18|0
1650489600000|2022-04-20 21:20:00|2479.88|2477.08|2480.03|2477.23|2480.06|2477.26|2479.77|2476.97|0
1650489900000|2022-04-20 21:25:00|2479.92|2477.12|2480.3|2477.5|2480.3|2477.5|2479.27|2476.47|0
1650490200000|2022-04-20 21:30:00|2480.37|2477.57|2480.76|2477.96|2480.76|2477.96|2480.33|2477.53|0
1650490500000|2022-04-20 21:35:00|2480.98|2478.18|2480.58|2477.78|2480.98|2478.18|2480.48|2477.68|0
1650490800000|2022-04-20 21:40:00|2480.62|2477.82|2480.48|2477.68|2480.62|2477.82|2480.26|2477.46|0
1650491100000|2022-04-20 21:45:00|2480.33|2477.53|2480.33|2477.53|2480.33|2477.53|2480.33|2477.53|0
1650491400000|2022-04-20 21:50:00|2480.3|2477.5|2479.94|2477.14|2480.33|2477.53|2479.8|2477|0
1650491700000|2022-04-20 21:55:00|2479.98|2477.18|2479.68|2476.88|2479.98|2477.18|2479.68|2476.88|0
1650492000000|2022-04-20 22:00:00|2478.58|2475.78|2480.44|2477.64|2481.55|2478.75|2478.46|2475.66|0
1650492300000|2022-04-20 22:05:00|2480.2|2477.4|2481.44|2478.64|2482.43|2479.63|2479.95|2477.15|0
1650492600000|2022-04-20 22:10:00|2481.68|2478.88|2480.07|2477.27|2481.93|2479.13|2479.45|2476.65|0
1650492900000|2022-04-20 22:15:00|2480.2|2477.4|2480.19|2477.39|2481.55|2478.75|2480.19|2477.39|0
1650493200000|2022-04-20 22:20:00|2480.31|2477.51|2481.43|2478.63|2481.93|2479.13|2480.31|2477.51|0
1650493500000|2022-04-20 22:25:00|2481.19|2478.39|2480.44|2477.64|2481.43|2478.63|2480.44|2477.64|0
1650493800000|2022-04-20 22:30:00|2480.69|2477.89|2483.17|2480.37|2483.42|2480.62|2480.44|2477.64|0
1650494100000|2022-04-20 22:35:00|2483.29|2480.49|2483.91|2481.11|2484.16|2481.36|2482.92|2480.12|0
1650494400000|2022-04-20 22:40:00|2483.66|2480.86|2481.93|2479.13|2483.91|2481.11|2481.68|2478.88|0
1650494700000|2022-04-20 22:45:00|2481.68|2478.88|2479.7|2476.9|2481.93|2479.13|2478.21|2475.41|0
1650495000000|2022-04-20 22:50:00|2479.94|2477.14|2480.19|2477.39|2481.68|2478.88|2479.94|2477.14|0
1650495300000|2022-04-20 22:55:00|2479.94|2477.14|2479.45|2476.65|2480.94|2478.14|2479.32|2476.52|0
1650495600000|2022-04-20 23:00:00|2479.2|2476.4|2479.94|2477.14|2480.19|2477.39|2479.2|2476.4|0
1650495900000|2022-04-20 23:05:00|2479.7|2476.9|2479.69|2476.89|2480.31|2477.51|2479.69|2476.89|0
1650496200000|2022-04-20 23:10:00|2479.94|2477.14|2478.95|2476.15|2480.19|2477.39|2478.7|2475.9|0
1650496500000|2022-04-20 23:15:00|2478.82|2476.02|2479.94|2477.14|2479.94|2477.14|2478.7|2475.9|0
1650496800000|2022-04-20 23:20:00|2479.81|2477.01|2479.45|2476.65|2479.81|2477.01|2478.95|2476.15|0
1650497100000|2022-04-20 23:25:00|2479.56|2476.76|2480.44|2477.64|2480.44|2477.64|2479.56|2476.76|0
1650497400000|2022-04-20 23:30:00|2480.68|2477.88|2480.68|2477.88|2480.93|2478.13|2479.94|2477.14|0
1650497700000|2022-04-20 23:35:00|2480.93|2478.13|2481.18|2478.38|2481.43|2478.63|2480.44|2477.64|0
1650498000000|2022-04-20 23:40:00|2481.43|2478.63|2482.67|2479.87|2482.67|2479.87|2481.18|2478.38|0
1650498300000|2022-04-20 23:45:00|2482.91|2480.11|2482.91|2480.11|2483.16|2480.36|2481.67|2478.87|0
1650498600000|2022-04-20 23:50:00|2483.16|2480.36|2482.91|2480.11|2483.91|2481.11|2482.67|2479.87|0
1650498900000|2022-04-20 23:55:00|2482.67|2479.87|2481.67|2478.87|2483.16|2480.36|2481.67|2478.87|0
1650499200000|2022-04-21 00:00:00|2481.43|2478.63|2482.78|2479.98|2484.9|2482.1|2481.43|2478.63|0
1650499500000|2022-04-21 00:05:00|2482.66|2479.86|2483.9|2481.1|2484.65|2481.85|2482.66|2479.86|0
1650499800000|2022-04-21 00:10:00|2483.66|2480.86|2482.91|2480.11|2484.15|2481.35|2482.91|2480.11|0
1650500100000|2022-04-21 00:15:00|2482.66|2479.86|2484.89|2482.09|2485.39|2482.59|2482.66|2479.86|0
1650500400000|2022-04-21 00:20:00|2484.77|2481.97|2483.9|2481.1|2484.89|2482.09|2483.16|2480.36|0
1650500700000|2022-04-21 00:25:00|2484.15|2481.35|2483.9|2481.1|2484.65|2481.85|2483.9|2481.1|0
1650501000000|2022-04-21 00:30:00|2484.02|2481.22|2484.89|2482.09|2485.14|2482.34|2483.9|2481.1|0
1650501300000|2022-04-21 00:35:00|2484.65|2481.85|2482.91|2480.11|2485.14|2482.34|2482.66|2479.86|0
1650501600000|2022-04-21 00:40:00|2482.66|2479.86|2483.65|2480.85|2483.65|2480.85|2482.66|2479.86|0
1650501900000|2022-04-21 00:45:00|2483.9|2481.1|2482.16|2479.36|2483.9|2481.1|2481.67|2478.87|0
1650502200000|2022-04-21 00:50:00|2481.92|2479.12|2481.79|2478.99|2482.41|2479.61|2481.42|2478.62|0
1650502500000|2022-04-21 00:55:00|2481.92|2479.12|2482.66|2479.86|2483.4|2480.6|2481.67|2478.87|0
1650502800000|2022-04-21 01:00:00|2482.91|2480.11|2482.66|2479.86|2483.65|2480.85|2482.53|2479.73|0
1650503100000|2022-04-21 01:05:00|2482.41|2479.61|2481.42|2478.62|2482.41|2479.61|2480.92|2478.12|0
1650503400000|2022-04-21 01:10:00|2481.67|2478.87|2481.67|2478.87|2481.92|2479.12|2480.68|2477.88|0
1650503700000|2022-04-21 01:15:00|2481.91|2479.11|2482.91|2480.11|2483.15|2480.35|2481.67|2478.87|0
1650504000000|2022-04-21 01:20:00|2482.78|2479.98|2481.67|2478.87|2482.91|2480.11|2480.92|2478.12|0
1650504300000|2022-04-21 01:25:00|2481.42|2478.62|2481.42|2478.62|2481.91|2479.11|2480.67|2477.87|0
1650504600000|2022-04-21 01:30:00|2481.54|2478.74|2483.9|2481.1|2484.14|2481.34|2480.92|2478.12|0
1650504900000|2022-04-21 01:35:00|2483.77|2480.97|2484.64|2481.84|2485.63|2482.83|2483.65|2480.85|0
1650505200000|2022-04-21 01:40:00|2484.39|2481.59|2487.49|2484.69|2488.11|2485.31|2484.14|2481.34|0
1650505500000|2022-04-21 01:45:00|2487.86|2485.06|2487.61|2484.81|2488.36|2485.56|2487.24|2484.44|0
1650505800000|2022-04-21 01:50:00|2487.37|2484.57|2487.61|2484.81|2488.11|2485.31|2487.12|2484.32|0
1650506100000|2022-04-21 01:55:00|2487.86|2485.06|2487.36|2484.56|2488.36|2485.56|2487.12|2484.32|0
1650506400000|2022-04-21 02:00:00|2487.61|2484.81|2486.37|2483.57|2487.61|2484.81|2485.88|2483.08|0
1650506700000|2022-04-21 02:05:00|2486.12|2483.32|2488.36|2485.56|2489.1|2486.3|2486.12|2483.32|0
1650507000000|2022-04-21 02:10:00|2488.6|2485.8|2488.6|2485.8|2489.35|2486.55|2488.36|2485.56|0
1650507300000|2022-04-21 02:15:00|2488.85|2486.05|2489.35|2486.55|2489.35|2486.55|2488.6|2485.8|0
1650507600000|2022-04-21 02:20:00|2489.1|2486.3|2488.11|2485.31|2489.1|2486.3|2487.86|2485.06|0
1650507900000|2022-04-21 02:25:00|2487.98|2485.18|2487.36|2484.56|2488.11|2485.31|2487.36|2484.56|0
1650508200000|2022-04-21 02:30:00|2487.11|2484.31|2487.61|2484.81|2487.86|2485.06|2487.11|2484.31|0
1650508500000|2022-04-21 02:35:00|2487.48|2484.68|2486.12|2483.32|2487.61|2484.81|2485.87|2483.07|0
1650508800000|2022-04-21 02:40:00|2486.24|2483.44|2486.87|2484.07|2487.11|2484.31|2486.12|2483.32|0
1650509100000|2022-04-21 02:45:00|2487.11|2484.31|2486.62|2483.82|2487.11|2484.31|2486.12|2483.32|0
1650509400000|2022-04-21 02:50:00|2486.74|2483.94|2486.12|2483.32|2486.74|2483.94|2485.62|2482.82|0
1650509700000|2022-04-21 02:55:00|2486.24|2483.44|2486.86|2484.06|2487.36|2484.56|2486.12|2483.32|0
1650510000000|2022-04-21 03:00:00|2487.11|2484.31|2487.11|2484.31|2488.1|2485.3|2486.86|2484.06|0
1650510300000|2022-04-21 03:05:00|2486.86|2484.06|2487.36|2484.56|2487.36|2484.56|2486.86|2484.06|0
1650510600000|2022-04-21 03:10:00|2487.61|2484.81|2485.37|2482.57|2487.61|2484.81|2485.37|2482.57|0
1650510900000|2022-04-21 03:15:00|2485.25|2482.45|2484.88|2482.08|2485.87|2483.07|2484.63|2481.83|0
1650511200000|2022-04-21 03:20:00|2484.63|2481.83|2483.89|2481.09|2484.63|2481.83|2482.9|2480.1|0
1650511500000|2022-04-21 03:25:00|2483.64|2480.84|2483.89|2481.09|2484.38|2481.58|2483.14|2480.34|0
1650511800000|2022-04-21 03:30:00|2483.64|2480.84|2483.89|2481.09|2485.13|2482.33|2483.64|2480.84|0
1650512100000|2022-04-21 03:35:00|2484.13|2481.33|2482.65|2479.85|2484.13|2481.33|2482.4|2479.6|0
1650512400000|2022-04-21 03:40:00|2482.89|2480.09|2483.14|2480.34|2483.39|2480.59|2482.65|2479.85|0
1650512700000|2022-04-21 03:45:00|2483.26|2480.46|2483.39|2480.59|2484.13|2481.33|2483.14|2480.34|0
1650513000000|2022-04-21 03:50:00|2483.51|2480.71|2482.15|2479.35|2483.51|2480.71|2482.15|2479.35|0
1650513300000|2022-04-21 03:55:00|2481.9|2479.1|2481.65|2478.85|2482.15|2479.35|2481.16|2478.36|0
1650513600000|2022-04-21 04:00:00|2481.9|2479.1|2482.15|2479.35|2482.64|2479.84|2481.65|2478.85|0
1650513900000|2022-04-21 04:05:00|2482.27|2479.47|2483.39|2480.59|2483.39|2480.59|2482.27|2479.47|0
1650514200000|2022-04-21 04:10:00|2483.63|2480.83|2483.63|2480.83|2483.88|2481.08|2482.64|2479.84|0
1650514500000|2022-04-21 04:15:00|2483.88|2481.08|2483.63|2480.83|2484.38|2481.58|2483.39|2480.59|0
1650514800000|2022-04-21 04:20:00|2483.39|2480.59|2483.39|2480.59|2483.75|2480.95|2483.14|2480.34|0
1650515100000|2022-04-21 04:25:00|2483.63|2480.83|2483.39|2480.59|2483.88|2481.08|2482.89|2480.09|0
1650515400000|2022-04-21 04:30:00|2483.26|2480.46|2483.75|2480.95|2484.62|2481.82|2483.26|2480.46|0
1650515700000|2022-04-21 04:35:00|2483.63|2480.83|2484.13|2481.33|2484.38|2481.58|2483.63|2480.83|0
1650516000000|2022-04-21 04:40:00|2484.25|2481.45|2484.38|2481.58|2484.38|2481.58|2483.88|2481.08|0
1650516300000|2022-04-21 04:45:00|2484.13|2481.33|2484.62|2481.82|2485.12|2482.32|2484.13|2481.33|0
1650516600000|2022-04-21 04:50:00|2484.49|2481.69|2485.12|2482.32|2485.12|2482.32|2484.37|2481.57|0
1650516900000|2022-04-21 04:55:00|2485.37|2482.57|2485.12|2482.32|2485.37|2482.57|2484.87|2482.07|0
1650517200000|2022-04-21 05:00:00|2485.24|2482.44|2483.88|2481.08|2485.61|2482.81|2482.89|2480.09|0
1650517500000|2022-04-21 05:05:00|2484.13|2481.33|2485.36|2482.56|2488.09|2485.29|2484|2481.2|0
1650517800000|2022-04-21 05:10:00|2485.61|2482.81|2490.32|2487.52|2490.57|2487.77|2485.24|2482.44|0
1650518100000|2022-04-21 05:15:00|2490.57|2487.77|2491.81|2489.01|2492.55|2489.75|2490.32|2487.52|0
1650518400000|2022-04-21 05:20:00|2491.56|2488.76|2491.56|2488.76|2492.06|2489.26|2490.82|2488.02|0
1650518700000|2022-04-21 05:25:00|2491.43|2488.63|2489.83|2487.03|2491.56|2488.76|2489.33|2486.53|0
1650519000000|2022-04-21 05:30:00|2490.07|2487.27|2487.84|2485.04|2490.07|2487.27|2487.47|2484.67|0
1650519300000|2022-04-21 05:35:00|2488.34|2485.54|2488.34|2485.54|2488.59|2485.79|2487.59|2484.79|0
1650519600000|2022-04-21 05:40:00|2488.59|2485.79|2489.82|2487.02|2489.82|2487.02|2488.59|2485.79|0
1650519900000|2022-04-21 05:45:00|2489.58|2486.78|2488.58|2485.78|2489.82|2487.02|2488.09|2485.29|0
1650520200000|2022-04-21 05:50:00|2488.83|2486.03|2488.09|2485.29|2490.57|2487.77|2487.84|2485.04|0
1650520500000|2022-04-21 05:55:00|2487.96|2485.16|2486.6|2483.8|2488.34|2485.54|2485.98|2483.18|0
1650520800000|2022-04-21 06:00:00|2486.85|2484.05|2484.49|2481.69|2486.85|2484.05|2483.38|2480.58|0
1650521100000|2022-04-21 06:05:00|2484.37|2481.57|2483.62|2480.82|2485.11|2482.31|2483.62|2480.82|0
1650521400000|2022-04-21 06:10:00|2483.87|2481.07|2481.89|2479.09|2484.62|2481.82|2480.77|2477.97|0
1650521700000|2022-04-21 06:15:00|2481.39|2478.59|2481.14|2478.34|2481.76|2478.96|2478.91|2476.11|0
1650522000000|2022-04-21 06:20:00|2480.65|2477.85|2482.38|2479.58|2483.13|2480.33|2480.65|2477.85|0
1650522300000|2022-04-21 06:25:00|2482.14|2479.34|2482.88|2480.08|2483.62|2480.82|2481.14|2478.34|0
1650522600000|2022-04-21 06:30:00|2483|2480.2|2481.14|2478.34|2483.87|2481.07|2480.9|2478.1|0
1650522900000|2022-04-21 06:35:00|2481.01|2478.21|2481.39|2478.59|2482.63|2479.83|2480.4|2477.6|0
1650523200000|2022-04-21 06:40:00|2481.64|2478.84|2482.38|2479.58|2483.37|2480.57|2481.51|2478.71|0
1650523500000|2022-04-21 06:45:00|2482.13|2479.33|2483.24|2480.44|2484.36|2481.56|2481.89|2479.09|0
1650523800000|2022-04-21 06:50:00|2483.13|2480.33|2484.36|2481.56|2484.36|2481.56|2481.89|2479.09|0
1650524100000|2022-04-21 06:55:00|2484.73|2481.93|2485.36|2482.56|2486.84|2484.04|2484.12|2481.32|0
1650524400000|2022-04-21 07:00:00|2486.35|2483.55|2483.12|2480.32|2486.35|2483.55|2481.39|2478.59|0
1650524700000|2022-04-21 07:05:00|2482.68|2480.28|2485.65|2483.25|2485.65|2483.25|2481.44|2479.04|0
1650525000000|2022-04-21 07:10:00|2485.03|2482.63|2486.39|2483.99|2486.89|2484.49|2482.92|2480.52|0
1650525300000|2022-04-21 07:15:00|2486.15|2483.75|2486.89|2484.49|2489.12|2486.72|2486.15|2483.75|0
1650525600000|2022-04-21 07:20:00|2487.14|2484.74|2488.62|2486.22|2488.62|2486.22|2483.17|2480.77|0
1650525900000|2022-04-21 07:25:00|2488.5|2486.1|2489.86|2487.46|2489.86|2487.46|2485.52|2483.12|0
1650526200000|2022-04-21 07:30:00|2489.62|2487.22|2489.73|2487.33|2489.86|2487.46|2487.14|2484.74|0
1650526500000|2022-04-21 07:35:00|2489.86|2487.46|2492.21|2489.81|2493.58|2491.18|2489.61|2487.21|0
1650526800000|2022-04-21 07:40:00|2492.46|2490.06|2490.36|2487.96|2493.83|2491.43|2490.36|2487.96|0
1650527100000|2022-04-21 07:45:00|2490.97|2488.57|2490.92|2488.52|2491.85|2489.45|2489.86|2487.46|0
1650527400000|2022-04-21 07:50:00|2491.04|2488.64|2493.4|2491|2493.65|2491.25|2490.68|2488.28|0
1650527700000|2022-04-21 07:55:00|2493.27|2490.87|2499.6|2497.2|2500.84|2498.44|2493.03|2490.63|0
1650528000000|2022-04-21 08:00:00|2499.35|2496.95|2500.34|2497.94|2501.34|2498.94|2498.11|2495.71|0
1650528300000|2022-04-21 08:05:00|2500.22|2497.82|2500.96|2498.56|2502.08|2499.68|2499.72|2497.32|0
1650528600000|2022-04-21 08:10:00|2501.34|2498.94|2501.83|2499.43|2502.08|2499.68|2500.1|2497.7|0
1650528900000|2022-04-21 08:15:00|2502.08|2499.68|2501.58|2499.18|2503.57|2501.17|2501.09|2498.69|0
1650529200000|2022-04-21 08:20:00|2501.34|2498.94|2499.35|2496.95|2502.08|2499.68|2499.35|2496.95|0
1650529500000|2022-04-21 08:25:00|2498.86|2496.46|2499.6|2497.2|2500.09|2497.69|2498.86|2496.46|0
1650529800000|2022-04-21 08:30:00|2499.35|2496.95|2500.84|2498.44|2501.09|2498.69|2498.85|2496.45|0
1650530100000|2022-04-21 08:35:00|2500.59|2498.19|2499.35|2496.95|2500.84|2498.44|2498.85|2496.45|0
1650530400000|2022-04-21 08:40:00|2499.6|2497.2|2499.6|2497.2|2500.09|2497.69|2499.22|2496.82|0
1650530700000|2022-04-21 08:45:00|2500.09|2497.69|2499.96|2497.56|2500.59|2498.19|2499.6|2497.2|0
1650531000000|2022-04-21 08:50:00|2499.85|2497.45|2502.08|2499.68|2503.07|2500.67|2499.85|2497.45|0
1650531300000|2022-04-21 08:55:00|2501.83|2499.43|2502.57|2500.17|2502.82|2500.42|2501.08|2498.68|0
1650531600000|2022-04-21 09:00:00|2502.32|2499.92|2497.12|2494.72|2503.07|2500.67|2496.87|2494.47|0
1650531900000|2022-04-21 09:05:00|2496.62|2494.22|2498.47|2496.07|2498.47|2496.07|2496.12|2493.72|0
1650532200000|2022-04-21 09:10:00|2498.36|2495.96|2499.1|2496.7|2499.35|2496.95|2498.11|2495.71|0
1650532500000|2022-04-21 09:15:00|2498.85|2496.45|2499.35|2496.95|2499.96|2497.56|2497.98|2495.58|0
1650532800000|2022-04-21 09:20:00|2499.1|2496.7|2500.09|2497.69|2500.7|2498.3|2498.85|2496.45|0
1650533100000|2022-04-21 09:25:00|2499.84|2497.44|2500.09|2497.69|2500.83|2498.43|2499.59|2497.19|0
1650533400000|2022-04-21 09:30:00|2499.84|2497.44|2497.86|2495.46|2500.34|2497.94|2497.48|2495.08|0
1650533700000|2022-04-21 09:35:00|2498.11|2495.71|2496.12|2493.72|2498.35|2495.95|2494.63|2492.23|0
1650534000000|2022-04-21 09:40:00|2496.37|2493.97|2496.37|2493.97|2497.11|2494.71|2495.87|2493.47|0
1650534300000|2022-04-21 09:45:00|2496.12|2493.72|2497.36|2494.96|2497.61|2495.21|2495.63|2493.23|0
1650534600000|2022-04-21 09:50:00|2497.11|2494.71|2496.37|2493.97|2497.11|2494.71|2495.38|2492.98|0
1650534900000|2022-04-21 09:55:00|2496.49|2494.09|2496.12|2493.72|2496.86|2494.46|2495.87|2493.47|0
1650535200000|2022-04-21 10:00:00|2495.87|2493.47|2495.62|2493.22|2496.24|2493.84|2494.63|2492.23|0
1650535500000|2022-04-21 10:05:00|2495.87|2493.47|2498.1|2495.7|2498.1|2495.7|2495.38|2492.98|0
1650535800000|2022-04-21 10:10:00|2497.85|2495.45|2498.6|2496.2|2498.6|2496.2|2496.86|2494.46|0
1650536100000|2022-04-21 10:15:00|2498.35|2495.95|2498.85|2496.45|2499.09|2496.69|2497.61|2495.21|0
1650536400000|2022-04-21 10:20:00|2498.96|2496.56|2499.09|2496.69|2499.34|2496.94|2498.22|2495.82|0
1650536700000|2022-04-21 10:25:00|2499.34|2496.94|2499.84|2497.44|2500.08|2497.68|2498.84|2496.44|0
1650537000000|2022-04-21 10:30:00|2500.08|2497.68|2501.57|2499.17|2501.57|2499.17|2499.59|2497.19|0
1650537300000|2022-04-21 10:35:00|2501.32|2498.92|2500.83|2498.43|2501.57|2499.17|2500.08|2497.68|0
1650537600000|2022-04-21 10:40:00|2501.08|2498.68|2501.44|2499.04|2501.57|2499.17|2500.08|2497.68|0
1650537900000|2022-04-21 10:45:00|2501.57|2499.17|2502.07|2499.67|2503.31|2500.91|2501.07|2498.67|0
1650538200000|2022-04-21 10:50:00|2501.82|2499.42|2502.07|2499.67|2502.31|2499.91|2501.32|2498.92|0
1650538500000|2022-04-21 10:55:00|2501.82|2499.42|2501.69|2499.29|2502.07|2499.67|2500.58|2498.18|0
1650538800000|2022-04-21 11:00:00|2502.31|2499.91|2500.58|2498.18|2502.31|2499.91|2500.08|2497.68|0
1650539100000|2022-04-21 11:05:00|2500.33|2497.93|2499.83|2497.43|2500.58|2498.18|2498.59|2496.19|0
1650539400000|2022-04-21 11:10:00|2499.59|2497.19|2500.82|2498.42|2501.32|2498.92|2498.84|2496.44|0
1650539700000|2022-04-21 11:15:00|2500.33|2497.93|2502.56|2500.16|2503.8|2501.4|2500.33|2497.93|0
1650540000000|2022-04-21 11:20:00|2502.31|2499.91|2503.55|2501.15|2503.8|2501.4|2502.31|2499.91|0
1650540300000|2022-04-21 11:25:00|2503.8|2501.4|2506.03|2503.63|2506.03|2503.63|2503.42|2501.02|0
1650540600000|2022-04-21 11:30:00|2505.78|2503.38|2505.16|2502.76|2506.53|2504.13|2503.55|2501.15|0
1650540900000|2022-04-21 11:35:00|2505.04|2502.64|2503.8|2501.4|2505.04|2502.64|2503.55|2501.15|0
1650541200000|2022-04-21 11:40:00|2504.05|2501.65|2503.05|2500.65|2504.79|2502.39|2503.05|2500.65|0
1650541500000|2022-04-21 11:45:00|2502.81|2500.41|2503.8|2501.4|2504.05|2501.65|2502.43|2500.03|0
1650541800000|2022-04-21 11:50:00|2503.55|2501.15|2505.53|2503.13|2505.53|2503.13|2502.8|2500.4|0
1650542100000|2022-04-21 11:55:00|2505.28|2502.88|2505.9|2503.5|2507.27|2504.87|2505.28|2502.88|0
1650542400000|2022-04-21 12:00:00|2505.53|2503.13|2506.89|2504.49|2507.52|2505.12|2505.28|2502.88|0
1650542700000|2022-04-21 12:05:00|2507.02|2504.62|2506.03|2503.63|2507.02|2504.62|2504.54|2502.14|0
1650543000000|2022-04-21 12:10:00|2505.78|2503.38|2505.53|2503.13|2506.27|2503.87|2504.54|2502.14|0
1650543300000|2022-04-21 12:15:00|2505.28|2502.88|2503.05|2500.65|2505.78|2503.38|2502.92|2500.52|0
1650543600000|2022-04-21 12:20:00|2502.8|2500.4|2503.79|2501.39|2504.04|2501.64|2502.8|2500.4|0
1650543900000|2022-04-21 12:25:00|2503.91|2501.51|2503.05|2500.65|2504.04|2501.64|2503.05|2500.65|0
1650544200000|2022-04-21 12:30:00|2502.92|2500.52|2500.74|2498.34|2505.28|2502.88|2499.88|2497.48|0
1650544500000|2022-04-21 12:35:00|2500.99|2498.59|2503.85|2501.45|2504.09|2501.69|2500.62|2498.22|0
1650544800000|2022-04-21 12:40:00|2504.09|2501.69|2505.09|2502.69|2505.33|2502.93|2503.35|2500.95|0
1650545100000|2022-04-21 12:45:00|2505.33|2502.93|2504.84|2502.44|2505.33|2502.93|2504.34|2501.94|0
1650545400000|2022-04-21 12:50:00|2504.59|2502.19|2507.07|2504.67|2507.07|2504.67|2504.59|2502.19|0
1650545700000|2022-04-21 12:55:00|2506.82|2504.42|2507.32|2504.92|2507.56|2505.16|2505.7|2503.3|0
1650546000000|2022-04-21 13:00:00|2506.82|2504.42|2505.33|2502.93|2508.31|2505.91|2505.08|2502.68|0
1650546300000|2022-04-21 13:05:00|2505.08|2502.68|2505.08|2502.68|2505.33|2502.93|2504.09|2501.69|0
1650546600000|2022-04-21 13:10:00|2504.84|2502.44|2504.84|2502.44|2506.82|2504.42|2504.59|2502.19|0
1650546900000|2022-04-21 13:15:00|2504.34|2501.94|2505.7|2503.3|2506.57|2504.17|2504.09|2501.69|0
1650547200000|2022-04-21 13:20:00|2505.58|2503.18|2505.33|2502.93|2505.83|2503.43|2504.59|2502.19|0
1650547500000|2022-04-21 13:25:00|2505.58|2503.18|2504.34|2501.94|2505.83|2503.43|2503.35|2500.95|0
1650547800000|2022-04-21 13:30:00|2505.33|2502.93|2516.49|2514.09|2516.98|2514.58|2505.33|2502.93|0
1650548100000|2022-04-21 13:35:00|2515.99|2513.59|2509.54|2507.14|2517.98|2515.58|2506.82|2504.42|0
1650548400000|2022-04-21 13:40:00|2510.04|2507.64|2511.84|2509.44|2513.02|2510.62|2508.06|2505.66|0
1650548700000|2022-04-21 13:45:00|2512.09|2509.69|2515.06|2512.66|2515.31|2512.91|2509.11|2506.71|0
1650549000000|2022-04-21 13:50:00|2516.8|2514.4|2512.83|2510.43|2519.03|2516.63|2512.83|2510.43|0
1650549300000|2022-04-21 13:55:00|2513.08|2510.68|2512.58|2510.18|2515.81|2513.41|2512.58|2510.18|0
1650549600000|2022-04-21 14:00:00|2513.33|2510.93|2512.83|2510.43|2513.33|2510.93|2509.11|2506.71|0
1650549900000|2022-04-21 14:05:00|2512.7|2510.3|2505.64|2503.24|2512.7|2510.3|2503.66|2501.26|0
1650550200000|2022-04-21 14:10:00|2505.89|2503.49|2504.15|2501.75|2508.86|2506.46|2502.42|2500.02|0
1650550500000|2022-04-21 14:15:00|2503.9|2501.5|2500.93|2498.53|2508.12|2505.72|2500.93|2498.53|0
1650550800000|2022-04-21 14:20:00|2500.43|2498.03|2500.93|2498.53|2503.41|2501.01|2498.2|2495.8|0
1650551100000|2022-04-21 14:25:00|2499.93|2497.53|2506.13|2503.73|2507.37|2504.97|2498.2|2495.8|0
1650551400000|2022-04-21 14:30:00|2505.88|2503.48|2506.99|2504.59|2507.62|2505.22|2504.64|2502.24|0
1650551700000|2022-04-21 14:35:00|2507.49|2505.09|2502.91|2500.51|2508.61|2506.21|2500.92|2498.52|0
1650552000000|2022-04-21 14:40:00|2503.16|2500.76|2499.44|2497.04|2503.4|2501|2497.21|2494.81|0
1650552300000|2022-04-21 14:45:00|2499.68|2497.28|2491.75|2489.35|2499.68|2497.28|2490.76|2488.36|0
1650552600000|2022-04-21 14:50:00|2491.26|2488.86|2491.2|2488.8|2494.67|2492.27|2488.97|2486.57|0
1650552900000|2022-04-21 14:55:00|2490.46|2488.06|2493.18|2490.78|2493.93|2491.53|2489.22|2486.82|0
1650553200000|2022-04-21 15:00:00|2491.94|2489.54|2494.67|2492.27|2495.91|2493.51|2490.7|2488.3|0
1650553500000|2022-04-21 15:05:00|2495.17|2492.77|2491.2|2488.8|2495.41|2493.01|2488.97|2486.57|0
1650553800000|2022-04-21 15:10:00|2490.21|2487.81|2493.18|2490.78|2495.91|2493.51|2490.21|2487.81|0
1650554100000|2022-04-21 15:15:00|2493.68|2491.28|2491.94|2489.54|2493.68|2491.28|2487.73|2485.33|0
1650554400000|2022-04-21 15:20:00|2491.69|2489.29|2488.72|2486.32|2492.44|2490.04|2483.76|2481.36|0
1650554700000|2022-04-21 15:25:00|2488.59|2486.19|2486.98|2484.58|2493.18|2490.78|2485.5|2483.1|0
1650555000000|2022-04-21 15:30:00|2485.99|2483.59|2481.65|2479.25|2487.23|2484.83|2479.05|2476.65|0
1650555300000|2022-04-21 15:35:00|2482.77|2480.37|2479.79|2477.39|2484.01|2481.61|2478.8|2476.4|0
1650555600000|2022-04-21 15:40:00|2479.55|2477.15|2474.35|2471.95|2479.79|2477.39|2473.85|2471.45|0
1650555900000|2022-04-21 15:45:00|2474.6|2472.2|2474.6|2472.2|2475.59|2473.19|2472.37|2469.97|0
1650556200000|2022-04-21 15:50:00|2474.35|2471.95|2473.85|2471.45|2476.83|2474.43|2472.12|2469.72|0
1650556500000|2022-04-21 15:55:00|2474.1|2471.7|2466.91|2464.51|2474.1|2471.7|2466.67|2464.27|0
1650556800000|2022-04-21 16:00:00|2467.16|2464.76|2462.16|2459.76|2470.09|2467.69|2461.53|2459.13|0
1650557100000|2022-04-21 16:05:00|2461.41|2459.01|2461.17|2458.77|2466.62|2464.22|2460.17|2457.77|0
1650557400000|2022-04-21 16:10:00|2460.92|2458.52|2460.67|2458.27|2463.64|2461.24|2457.7|2455.3|0
1650557700000|2022-04-21 16:15:00|2459.93|2457.53|2463.15|2460.75|2463.64|2461.24|2458.93|2456.53|0
1650558000000|2022-04-21 16:20:00|2462.52|2460.12|2456.46|2454.06|2464.39|2461.99|2456.21|2453.81|0
1650558300000|2022-04-21 16:25:00|2456.21|2453.81|2456.46|2454.06|2460.67|2458.27|2455.22|2452.82|0
1650558600000|2022-04-21 16:30:00|2456.21|2453.81|2460.61|2458.21|2462.23|2459.83|2455.22|2452.82|0
1650558900000|2022-04-21 16:35:00|2460.25|2457.85|2457.64|2455.24|2463.47|2461.07|2456.28|2453.88|0
1650559200000|2022-04-21 16:40:00|2458.26|2455.86|2458.88|2456.48|2461.24|2458.84|2456.53|2454.13|0
1650559500000|2022-04-21 16:45:00|2458.76|2456.36|2454.05|2451.65|2460.49|2458.09|2452.56|2450.16|0
1650559800000|2022-04-21 16:50:00|2453.67|2451.27|2447.11|2444.71|2453.67|2451.27|2446.12|2443.72|0
1650560100000|2022-04-21 16:55:00|2446.61|2444.21|2446.12|2443.72|2450.58|2448.18|2446.12|2443.72|0
1650560400000|2022-04-21 17:00:00|2445.38|2442.98|2441.7|2439.3|2447.61|2445.21|2439.97|2437.57|0
1650560700000|2022-04-21 17:05:00|2441.95|2439.55|2440.96|2438.56|2442.2|2439.8|2440.21|2437.81|0
1650561000000|2022-04-21 17:10:00|2441.21|2438.81|2444.18|2441.78|2444.92|2442.52|2440.21|2437.81|0
1650561300000|2022-04-21 17:15:00|2442.94|2440.54|2435.26|2432.86|2444.18|2441.78|2433.77|2431.37|0
1650561600000|2022-04-21 17:20:00|2434.02|2431.62|2446.35|2443.95|2450.06|2447.66|2434.02|2431.62|0
1650561900000|2022-04-21 17:25:00|2446.59|2444.19|2451.8|2449.4|2453.29|2450.89|2441.89|2439.49|0
1650562200000|2022-04-21 17:30:00|2452.29|2449.89|2449.62|2447.22|2455.76|2453.36|2448.63|2446.23|0
1650562500000|2022-04-21 17:35:00|2449.13|2446.73|2442.19|2439.79|2449.13|2446.73|2439.71|2437.31|0
1650562800000|2022-04-21 17:40:00|2441.2|2438.8|2441.45|2439.05|2446.15|2443.75|2437.73|2435.33|0
1650563100000|2022-04-21 17:45:00|2441.2|2438.8|2445.35|2442.95|2450.06|2447.66|2439.22|2436.82|0
1650563400000|2022-04-21 17:50:00|2444.85|2442.45|2440.14|2437.74|2445.35|2442.95|2439.9|2437.5|0
1650563700000|2022-04-21 17:55:00|2440.76|2438.36|2437.17|2434.77|2442.13|2439.73|2435.43|2433.03|0
1650564000000|2022-04-21 18:00:00|2436.05|2433.65|2425.96|2423.08|2436.05|2433.65|2425.72|2422.84|0
1650564300000|2022-04-21 18:05:00|2425.72|2422.84|2429.19|2426.31|2429.19|2426.31|2425.22|2422.34|0
1650564600000|2022-04-21 18:10:00|2428.44|2425.56|2425.47|2422.59|2430.42|2427.54|2424.97|2422.09|0
1650564900000|2022-04-21 18:15:00|2425.72|2422.84|2426.46|2423.58|2429.18|2426.3|2423.49|2420.61|0
1650565200000|2022-04-21 18:20:00|2426.71|2423.83|2424.48|2421.6|2432.9|2430.02|2424.48|2421.6|0
1650565500000|2022-04-21 18:25:00|2424.72|2421.84|2426.71|2424.31|2430.18|2427.3|2424.48|2421.6|0
1650565800000|2022-04-21 18:30:00|2425.84|2423.44|2432.41|2430.01|2433.9|2431.5|2423.74|2421.34|0
1650566100000|2022-04-21 18:35:00|2431.92|2429.52|2428.45|2426.05|2438.61|2436.21|2427.7|2425.3|0
1650566400000|2022-04-21 18:40:00|2428.7|2426.3|2420.52|2418.12|2429.69|2427.29|2420.27|2417.87|0
1650566700000|2022-04-21 18:45:00|2420.77|2418.37|2415.32|2412.92|2420.77|2418.37|2414.57|2412.17|0
1650567000000|2022-04-21 18:50:00|2415.81|2413.41|2414.33|2411.45|2416.31|2413.43|2414.08|2411.2|0
1650567300000|2022-04-21 18:55:00|2414.08|2411.2|2412.1|2409.22|2414.33|2411.45|2409.13|2406.25|0
1650567600000|2022-04-21 19:00:00|2412.35|2409.47|2403.18|2400.3|2412.35|2409.47|2403.18|2400.3|0
1650567900000|2022-04-21 19:05:00|2403.92|2401.04|2401.2|2398.32|2408.13|2405.25|2401.2|2398.32|0
1650568200000|2022-04-21 19:10:00|2400.7|2397.82|2402.63|2399.75|2403.18|2400.3|2399.22|2396.34|0
1650568500000|2022-04-21 19:15:00|2402.88|2400|2404.36|2401.48|2407.34|2404.46|2398.92|2396.04|0
1650568800000|2022-04-21 19:20:00|2404.61|2401.73|2410.06|2407.18|2410.06|2407.18|2400.9|2398.02|0
1650569100000|2022-04-21 19:25:00|2409.81|2406.93|2415.26|2412.38|2416.5|2413.62|2403.37|2400.49|0
1650569400000|2022-04-21 19:30:00|2413.28|2410.4|2403.61|2400.73|2415.23|2412.35|2403.36|2400.48|0
1650569700000|2022-04-21 19:35:00|2403.11|2400.23|2399.27|2396.15|2403.11|2400.23|2395.55|2392.67|0
1650570000000|2022-04-21 19:40:00|2399.77|2396.65|2406.96|2403.84|2406.96|2403.84|2399.53|2396.41|0
1650570300000|2022-04-21 19:45:00|2406.71|2403.59|2392.1|2388.98|2406.71|2403.59|2391.85|2388.73|0
1650570600000|2022-04-21 19:50:00|2395.32|2392.2|2406.89|2403.77|2410.36|2407.24|2395.32|2392.2|0
1650570900000|2022-04-21 19:55:00|2406.39|2403.27|2403.17|2400.05|2407.14|2404.02|2398.71|2395.59|0
1650571200000|2022-04-21 20:00:00|2402.68|2399.56|2396.48|2393.36|2402.68|2399.56|2394.75|2391.63|0
1650571500000|2022-04-21 20:05:00|2396.73|2393.61|2396.87|2394.47|2399.35|2396.95|2395.88|2392.87|0
1650571800000|2022-04-21 20:10:00|2396.38|2393.98|2398.85|2396.45|2401.45|2399.05|2392.41|2390.01|0
1650572100000|2022-04-21 20:15:00|2399.8|2397|2397.81|2395.01|2401.04|2398.24|2396.82|2394.02|0
1650572400000|2022-04-21 20:20:00|2397.57|2394.77|2397.57|2394.77|2398.81|2396.01|2396.45|2393.65|0
1650572700000|2022-04-21 20:25:00|2398.56|2395.76|2396.33|2393.53|2400.54|2397.74|2395.95|2393.15|0
1650573000000|2022-04-21 20:30:00|2396.58|2393.78|2396.94|2394.14|2398.06|2395.26|2394.84|2392.04|0
1650573300000|2022-04-21 20:35:00|2397.07|2394.27|2396.2|2393.4|2397.81|2395.01|2395.58|2392.78|0
1650573600000|2022-04-21 20:40:00|2395.83|2393.03|2397.32|2394.52|2398.06|2395.26|2395.83|2393.03|0
1650573900000|2022-04-21 20:45:00|2397.56|2394.76|2397.07|2394.27|2399.05|2396.25|2396.57|2393.77|0
1650574200000|2022-04-21 20:50:00|2397.32|2394.52|2395.83|2393.03|2397.56|2394.76|2395.58|2392.78|0
1650574500000|2022-04-21 20:55:00|2396.08|2393.28|2396.94|2394.14|2397.56|2394.76|2395.33|2392.53|0
1650574800000|2022-04-21 21:00:00|2397.07|2394.27|2397.29|2394.49|2397.57|2394.77|2396.78|2393.98|0
1650575100000|2022-04-21 21:05:00|2397.26|2394.46|2397.04|2394.24|2397.57|2394.77|2397.04|2394.24|0
1650575400000|2022-04-21 21:10:00|2397|2394.2|2396.68|2393.88|2397.04|2394.24|2396.68|2393.88|0
1650575700000|2022-04-21 21:15:00|2396.5|2393.7|2396.17|2393.37|2396.5|2393.7|2396.07|2393.27|0
1650576000000|2022-04-21 21:20:00|2396.2|2393.4|2396.72|2393.92|2396.72|2393.92|2395.99|2393.19|0
1650576300000|2022-04-21 21:25:00|2396.74|2393.94|2396.72|2393.92|2396.82|2394.02|2396.72|2393.92|0
1650576600000|2022-04-21 21:30:00|2396.74|2393.94|2396.74|2393.94|2396.78|2393.98|2396.57|2393.77|0
1650576900000|2022-04-21 21:35:00|2396.72|2393.92|2396.72|2393.92|2396.72|2393.92|2396.72|2393.92|0
1650577200000|2022-04-21 21:40:00|2396.68|2393.88|2396.61|2393.81|2396.68|2393.88|2396.61|2393.81|0
1650577500000|2022-04-21 21:45:00|2396.78|2393.98|2396.78|2393.98|2396.78|2393.98|2396.72|2393.92|0
1650577800000|2022-04-21 21:50:00|2396.72|2393.92|2396.24|2393.44|2396.82|2394.02|2396.2|2393.4|0
1650578100000|2022-04-21 21:55:00|2396.13|2393.33|2396.92|2394.12|2397.06|2394.26|2396.09|2393.29|0
1650578400000|2022-04-21 22:00:00|2398.17|2395.37|2394.34|2391.54|2398.3|2395.5|2393.84|2391.04|0
1650578700000|2022-04-21 22:05:00|2394.59|2391.79|2396.57|2393.77|2397.31|2394.51|2394.34|2391.54|0
1650579000000|2022-04-21 22:10:00|2396.81|2394.01|2396.32|2393.52|2396.81|2394.01|2394.58|2391.78|0
1650579300000|2022-04-21 22:15:00|2396.19|2393.39|2397.06|2394.26|2397.31|2394.51|2395.57|2392.77|0
1650579600000|2022-04-21 22:20:00|2397.31|2394.51|2398.79|2395.99|2399.78|2396.98|2397.06|2394.26|0
1650579900000|2022-04-21 22:25:00|2398.55|2395.75|2398.3|2395.5|2398.79|2395.99|2397.31|2394.51|0
1650580200000|2022-04-21 22:30:00|2398.42|2395.62|2401.02|2398.22|2401.27|2398.47|2398.42|2395.62|0
1650580500000|2022-04-21 22:35:00|2401.27|2398.47|2400.28|2397.48|2401.27|2398.47|2399.78|2396.98|0
1650580800000|2022-04-21 22:40:00|2400.03|2397.23|2399.78|2396.98|2400.53|2397.73|2399.41|2396.61|0
1650581100000|2022-04-21 22:45:00|2400.03|2397.23|2398.79|2395.99|2400.4|2397.6|2398.54|2395.74|0
1650581400000|2022-04-21 22:50:00|2398.54|2395.74|2397.31|2394.51|2398.79|2395.99|2397.06|2394.26|0
1650581700000|2022-04-21 22:55:00|2397.55|2394.75|2397.8|2395|2397.8|2395|2397.06|2394.26|0
1650582000000|2022-04-21 23:00:00|2397.55|2394.75|2396.56|2393.76|2399.78|2396.98|2396.56|2393.76|0
1650582300000|2022-04-21 23:05:00|2396.07|2393.27|2395.07|2392.27|2396.31|2393.51|2394.08|2391.28|0
1650582600000|2022-04-21 23:10:00|2395.57|2392.77|2395.44|2392.64|2396.56|2393.76|2395.07|2392.27|0
1650582900000|2022-04-21 23:15:00|2395.32|2392.52|2396.31|2393.51|2396.93|2394.13|2395.32|2392.52|0
1650583200000|2022-04-21 23:20:00|2396.18|2393.38|2396.81|2394.01|2396.81|2394.01|2395.57|2392.77|0
1650583500000|2022-04-21 23:25:00|2396.93|2394.13|2396.31|2393.51|2397.05|2394.25|2395.32|2392.52|0
1650583800000|2022-04-21 23:30:00|2396.06|2393.26|2396.31|2393.51|2397.05|2394.25|2395.82|2393.02|0
1650584100000|2022-04-21 23:35:00|2396.43|2393.63|2393.09|2390.29|2397.05|2394.25|2393.09|2390.29|0
1650584400000|2022-04-21 23:40:00|2393.46|2390.66|2397.3|2394.5|2397.3|2394.5|2393.46|2390.66|0
1650584700000|2022-04-21 23:45:00|2397.42|2394.62|2392.59|2389.79|2398.54|2395.74|2391.85|2389.05|0
1650585000000|2022-04-21 23:50:00|2392.35|2389.55|2392.84|2390.04|2396.31|2393.51|2392.35|2389.55|0
1650585300000|2022-04-21 23:55:00|2393.09|2390.29|2389.37|2386.57|2393.09|2390.29|2387.89|2385.09|0
1650585600000|2022-04-22 00:00:00|2389.62|2386.82|2391.6|2388.8|2391.97|2389.17|2387.64|2384.84|0
1650585900000|2022-04-22 00:05:00|2391.85|2389.05|2394.82|2392.02|2395.32|2392.52|2391.23|2388.43|0
1650586200000|2022-04-22 00:10:00|2394.57|2391.77|2394.08|2391.28|2395.32|2392.52|2390.36|2387.56|0
1650586500000|2022-04-22 00:15:00|2394.33|2391.53|2390.11|2387.31|2394.33|2391.53|2389.62|2386.82|0
1650586800000|2022-04-22 00:20:00|2389.87|2387.07|2391.35|2388.55|2392.34|2389.54|2389.87|2387.07|0
1650587100000|2022-04-22 00:25:00|2391.1|2388.3|2389.37|2386.57|2391.35|2388.55|2388.25|2385.45|0
1650587400000|2022-04-22 00:30:00|2389.12|2386.32|2392.59|2389.79|2392.59|2389.79|2388.38|2385.58|0
1650587700000|2022-04-22 00:35:00|2392.84|2390.04|2390.61|2387.81|2393.09|2390.29|2389.12|2386.32|0
1650588000000|2022-04-22 00:40:00|2390.86|2388.06|2384.42|2381.62|2391.1|2388.3|2384.42|2381.62|0
1650588300000|2022-04-22 00:45:00|2384.04|2381.24|2374.76|2371.96|2384.66|2381.86|2374.76|2371.96|0
1650588600000|2022-04-22 00:50:00|2375.5|2372.7|2377.48|2374.68|2378.1|2375.3|2374.01|2371.21|0
1650588900000|2022-04-22 00:55:00|2377.73|2374.93|2380.95|2378.15|2380.95|2378.15|2377.23|2374.43|0
1650589200000|2022-04-22 01:00:00|2380.7|2377.9|2380.2|2377.4|2381.94|2379.14|2379.46|2376.66|0
1650589500000|2022-04-22 01:05:00|2380.45|2377.65|2382.06|2379.26|2382.18|2379.38|2379.96|2377.16|0
1650589800000|2022-04-22 01:10:00|2382.18|2379.38|2382.18|2379.38|2382.43|2379.63|2380.95|2378.15|0
1650590100000|2022-04-22 01:15:00|2382.06|2379.26|2383.42|2380.62|2384.66|2381.86|2382.06|2379.26|0
1650590400000|2022-04-22 01:20:00|2383.67|2380.87|2383.92|2381.12|2384.41|2381.61|2382.93|2380.13|0
1650590700000|2022-04-22 01:25:00|2384.16|2381.36|2380.7|2377.9|2386.15|2383.35|2380.2|2377.4|0
1650591000000|2022-04-22 01:30:00|2381.19|2378.39|2381.19|2378.39|2381.94|2379.14|2378.47|2375.67|0
1650591300000|2022-04-22 01:35:00|2381.44|2378.64|2380.2|2377.4|2384.16|2381.36|2380.2|2377.4|0
1650591600000|2022-04-22 01:40:00|2379.95|2377.15|2380.2|2377.4|2380.7|2377.9|2378.96|2376.16|0
1650591900000|2022-04-22 01:45:00|2380.45|2377.65|2380.81|2378.01|2380.94|2378.14|2377.97|2375.17|0
1650592200000|2022-04-22 01:50:00|2380.7|2377.9|2384.9|2382.1|2384.9|2382.1|2380.2|2377.4|0
1650592500000|2022-04-22 01:55:00|2385.15|2382.35|2385.15|2382.35|2385.89|2383.09|2383.17|2380.37|0
1650592800000|2022-04-22 02:00:00|2385.4|2382.6|2385.89|2383.09|2387.13|2384.33|2383.42|2380.62|0
1650593100000|2022-04-22 02:05:00|2386.14|2383.34|2388.12|2385.32|2389.36|2386.56|2385.89|2383.09|0
1650593400000|2022-04-22 02:10:00|2387.88|2385.08|2386.88|2384.08|2388.87|2386.07|2385.89|2383.09|0
1650593700000|2022-04-22 02:15:00|2387.13|2384.33|2387.13|2384.33|2387.63|2384.83|2386.14|2383.34|0
1650594000000|2022-04-22 02:20:00|2387.25|2384.45|2385.64|2382.84|2387.87|2385.07|2385.64|2382.84|0
1650594300000|2022-04-22 02:25:00|2385.89|2383.09|2386.14|2383.34|2386.88|2384.08|2385.15|2382.35|0
1650594600000|2022-04-22 02:30:00|2386.39|2383.59|2386.63|2383.83|2386.88|2384.08|2384.41|2381.61|0
1650594900000|2022-04-22 02:35:00|2386.39|2383.59|2387.38|2384.58|2388.62|2385.82|2386.14|2383.34|0
1650595200000|2022-04-22 02:40:00|2387.5|2384.7|2386.39|2383.59|2387.62|2384.82|2385.4|2382.6|0
1650595500000|2022-04-22 02:45:00|2386.14|2383.34|2385.64|2382.84|2386.88|2384.08|2384.4|2381.6|0
1650595800000|2022-04-22 02:50:00|2385.39|2382.59|2385.64|2382.84|2385.89|2383.09|2384.16|2381.36|0
1650596100000|2022-04-22 02:55:00|2385.39|2382.59|2384.4|2381.6|2385.39|2382.59|2383.91|2381.11|0
1650596400000|2022-04-22 03:00:00|2384.65|2381.85|2382.92|2380.12|2385.39|2382.59|2381.93|2379.13|0
1650596700000|2022-04-22 03:05:00|2383.66|2380.86|2382.42|2379.62|2384.27|2381.47|2381.68|2378.88|0
1650597000000|2022-04-22 03:10:00|2382.67|2379.87|2386.38|2383.58|2386.88|2384.08|2382.67|2379.87|0
1650597300000|2022-04-22 03:15:00|2386.63|2383.83|2386.38|2383.58|2387.37|2384.57|2386.13|2383.33|0
1650597600000|2022-04-22 03:20:00|2386.63|2383.83|2386.63|2383.83|2387.13|2384.33|2386.13|2383.33|0
1650597900000|2022-04-22 03:25:00|2386.88|2384.08|2386.63|2383.83|2386.88|2384.08|2386.63|2383.83|0
1650598200000|2022-04-22 03:30:00|2386.38|2383.58|2386.13|2383.33|2387.12|2384.32|2386.13|2383.33|0
1650598500000|2022-04-22 03:35:00|2386.38|2383.58|2386.38|2383.58|2386.5|2383.7|2386.13|2383.33|0
1650598800000|2022-04-22 03:40:00|2386.13|2383.33|2386.38|2383.58|2386.38|2383.58|2385.26|2382.46|0
1650599100000|2022-04-22 03:45:00|2386.63|2383.83|2386.13|2383.33|2386.88|2384.08|2385.76|2382.96|0
1650599400000|2022-04-22 03:50:00|2385.88|2383.08|2385.88|2383.08|2386.13|2383.33|2384.89|2382.09|0
1650599700000|2022-04-22 03:55:00|2385.76|2382.96|2386.38|2383.58|2386.38|2383.58|2385.39|2382.59|0
1650600000000|2022-04-22 04:00:00|2386.13|2383.33|2386.38|2383.58|2386.38|2383.58|2385.88|2383.08|0
1650600300000|2022-04-22 04:05:00|2386.25|2383.45|2386.38|2383.58|2386.38|2383.58|2385.88|2383.08|0
1650600600000|2022-04-22 04:10:00|2386.5|2383.7|2386.38|2383.58|2386.5|2383.7|2385.88|2383.08|0
1650600900000|2022-04-22 04:15:00|2386.13|2383.33|2384.64|2381.84|2386.13|2383.33|2383.41|2380.61|0
1650601200000|2022-04-22 04:20:00|2384.4|2381.6|2389.47|2386.67|2390.59|2387.79|2384.4|2381.6|0
1650601500000|2022-04-22 04:25:00|2389.84|2387.04|2389.71|2386.91|2390.59|2387.79|2389.35|2386.55|0
1650601800000|2022-04-22 04:30:00|2389.84|2387.04|2386.87|2384.07|2389.84|2387.04|2386.13|2383.33|0
1650602100000|2022-04-22 04:35:00|2386.99|2384.19|2386.74|2383.94|2387.37|2384.57|2386.38|2383.58|0
1650602400000|2022-04-22 04:40:00|2386.87|2384.07|2387.12|2384.32|2387.37|2384.57|2386.13|2383.33|0
1650602700000|2022-04-22 04:45:00|2387.37|2384.57|2388.11|2385.31|2388.11|2385.31|2386.37|2383.57|0
1650603000000|2022-04-22 04:50:00|2388.36|2385.56|2388.6|2385.8|2389.1|2386.3|2387.86|2385.06|0
1650603300000|2022-04-22 04:55:00|2388.47|2385.67|2390.58|2387.78|2391.08|2388.28|2388.47|2385.67|0
1650603600000|2022-04-22 05:00:00|2391.08|2388.28|2392.56|2389.76|2393.06|2390.26|2389.35|2386.55|0
1650603900000|2022-04-22 05:05:00|2392.81|2390.01|2394.3|2391.5|2394.55|2391.75|2392.56|2389.76|0
1650604200000|2022-04-22 05:10:00|2394.55|2391.75|2396.77|2393.97|2396.77|2393.97|2393.8|2391|0
1650604500000|2022-04-22 05:15:00|2397.02|2394.22|2394.79|2391.99|2398.01|2395.21|2394.79|2391.99|0
1650604800000|2022-04-22 05:20:00|2395.04|2392.24|2393.8|2391|2395.78|2392.98|2393.8|2391|0
1650605100000|2022-04-22 05:25:00|2393.55|2390.75|2394.05|2391.25|2394.79|2391.99|2392.81|2390.01|0
1650605400000|2022-04-22 05:30:00|2394.3|2391.5|2396.77|2393.97|2396.77|2393.97|2392.56|2389.76|0
1650605700000|2022-04-22 05:35:00|2397.27|2394.47|2398.51|2395.71|2398.51|2395.71|2396.28|2393.48|0
1650606000000|2022-04-22 05:40:00|2398.38|2395.58|2398.51|2395.71|2398.87|2396.07|2397.76|2394.96|0
1650606300000|2022-04-22 05:45:00|2398.75|2395.95|2396.28|2393.48|2399|2396.2|2396.28|2393.48|0
1650606600000|2022-04-22 05:50:00|2396.39|2393.59|2394.91|2392.11|2397.14|2394.34|2394.79|2391.99|0
1650606900000|2022-04-22 05:55:00|2394.79|2391.99|2392.06|2389.26|2396.28|2393.48|2391.82|2389.02|0
1650607200000|2022-04-22 06:00:00|2392.31|2389.51|2391.82|2389.02|2394.54|2391.74|2390.08|2387.28|0
1650607500000|2022-04-22 06:05:00|2392.18|2389.38|2393.05|2390.25|2394.54|2391.74|2392.06|2389.26|0
1650607800000|2022-04-22 06:10:00|2392.81|2390.01|2393.55|2390.75|2394.79|2391.99|2392.31|2389.51|0
1650608100000|2022-04-22 06:15:00|2393.8|2391|2392.56|2389.76|2394.41|2391.61|2391.57|2388.77|0
1650608400000|2022-04-22 06:20:00|2392.68|2389.88|2394.79|2391.99|2394.79|2391.99|2392.68|2389.88|0
1650608700000|2022-04-22 06:25:00|2394.41|2391.61|2397.02|2394.22|2397.51|2394.71|2392.8|2390|0
1650609000000|2022-04-22 06:30:00|2397.38|2394.58|2396.27|2393.47|2398.25|2395.45|2395.78|2392.98|0
1650609300000|2022-04-22 06:35:00|2396.02|2393.22|2398.01|2395.21|2398.25|2395.45|2394.66|2391.86|0
1650609600000|2022-04-22 06:40:00|2397.76|2394.96|2396.02|2393.22|2398.87|2396.07|2395.65|2392.85|0
1650609900000|2022-04-22 06:45:00|2395.89|2393.09|2397.26|2394.46|2398|2395.2|2395.78|2392.98|0
1650610200000|2022-04-22 06:50:00|2397.13|2394.33|2397.01|2394.21|2397.13|2394.33|2395.03|2392.23|0
1650610500000|2022-04-22 06:55:00|2397.26|2394.46|2398.99|2396.19|2400.73|2397.93|2397.13|2394.33|0
1650610800000|2022-04-22 07:00:00|2399.24|2396.44|2403.95|2401.15|2404.2|2401.4|2396.76|2393.96|0
1650611100000|2022-04-22 07:05:00|2403.75|2401.35|2398.3|2395.9|2403.75|2401.35|2398.3|2395.9|0
1650611400000|2022-04-22 07:10:00|2399.04|2396.64|2402.01|2399.61|2403.5|2401.1|2397.55|2395.15|0
1650611700000|2022-04-22 07:15:00|2403|2400.6|2399.29|2396.89|2404.24|2401.84|2399.04|2396.64|0
1650612000000|2022-04-22 07:20:00|2398.79|2396.39|2390.87|2388.47|2398.79|2396.39|2390.62|2388.22|0
1650612300000|2022-04-22 07:25:00|2390.98|2388.58|2387.86|2385.46|2394.29|2391.89|2387.86|2385.46|0
1650612600000|2022-04-22 07:30:00|2388.1|2385.7|2389.34|2386.94|2392.31|2389.91|2386.62|2384.22|0
1650612900000|2022-04-22 07:35:00|2389.46|2387.06|2392.68|2390.28|2393.3|2390.9|2386.62|2384.22|0
1650613200000|2022-04-22 07:40:00|2393.05|2390.65|2395.03|2392.63|2395.4|2393|2392.56|2390.16|0
1650613500000|2022-04-22 07:45:00|2394.9|2392.5|2393.79|2391.39|2396.27|2393.87|2393.05|2390.65|0
1650613800000|2022-04-22 07:50:00|2393.67|2391.27|2397.01|2394.61|2397.51|2395.11|2393.17|2390.77|0
1650614100000|2022-04-22 07:55:00|2397.51|2395.11|2399.85|2397.45|2400.23|2397.83|2395.53|2393.13|0
1650614400000|2022-04-22 08:00:00|2399.98|2397.58|2403.2|2400.8|2403.2|2400.8|2398.25|2395.85|0
1650614700000|2022-04-22 08:05:00|2402.95|2400.55|2400.97|2398.57|2403.32|2400.92|2400.35|2397.95|0
1650615000000|2022-04-22 08:10:00|2400.72|2398.32|2399.49|2397.09|2401.96|2399.56|2398.12|2395.72|0
1650615300000|2022-04-22 08:15:00|2399.24|2396.84|2397.26|2394.86|2401.22|2398.82|2396.27|2393.87|0
1650615600000|2022-04-22 08:20:00|2397.38|2394.98|2402.57|2400.17|2402.95|2400.55|2396.51|2394.11|0
1650615900000|2022-04-22 08:25:00|2401.96|2399.56|2399.98|2397.58|2403.69|2401.29|2399.85|2397.45|0
1650616200000|2022-04-22 08:30:00|2399.73|2397.33|2397.26|2394.86|2400.97|2398.57|2396.51|2394.11|0
1650616500000|2022-04-22 08:35:00|2397.37|2394.97|2398|2395.6|2398.99|2396.59|2396.02|2393.62|0
1650616800000|2022-04-22 08:40:00|2397.75|2395.35|2394.28|2391.88|2398|2395.6|2394.04|2391.64|0
1650617100000|2022-04-22 08:45:00|2394.04|2391.64|2396.02|2393.62|2396.76|2394.36|2393.29|2390.89|0
1650617400000|2022-04-22 08:50:00|2395.89|2393.49|2393.05|2390.65|2396.02|2393.62|2393.05|2390.65|0
1650617700000|2022-04-22 08:55:00|2392.92|2390.52|2393.79|2391.39|2395.77|2393.37|2392.8|2390.4|0
1650618000000|2022-04-22 09:00:00|2393.91|2391.51|2394.03|2391.63|2395.02|2392.62|2392.3|2389.9|0
1650618300000|2022-04-22 09:05:00|2394.53|2392.13|2395.02|2392.62|2397.25|2394.85|2393.79|2391.39|0
1650618600000|2022-04-22 09:10:00|2395.14|2392.74|2397|2394.6|2397.75|2395.35|2395.14|2392.74|0
1650618900000|2022-04-22 09:15:00|2397.25|2394.85|2397.5|2395.1|2398.24|2395.84|2396.26|2393.86|0
1650619200000|2022-04-22 09:20:00|2397.25|2394.85|2395.27|2392.87|2397.75|2395.35|2393.29|2390.89|0
1650619500000|2022-04-22 09:25:00|2395.52|2393.12|2395.76|2393.36|2396.76|2394.36|2394.77|2392.37|0
1650619800000|2022-04-22 09:30:00|2396.76|2394.36|2394.28|2391.88|2397.75|2395.35|2394.28|2391.88|0
1650620100000|2022-04-22 09:35:00|2393.78|2391.38|2394.89|2392.49|2395.02|2392.62|2392.55|2390.15|0
1650620400000|2022-04-22 09:40:00|2394.53|2392.13|2394.03|2391.63|2395.52|2393.12|2394.03|2391.63|0
1650620700000|2022-04-22 09:45:00|2393.78|2391.38|2391.67|2389.27|2393.78|2391.38|2390.32|2387.92|0
1650621000000|2022-04-22 09:50:00|2391.8|2389.4|2387.35|2384.95|2392.05|2389.65|2387.35|2384.95|0
1650621300000|2022-04-22 09:55:00|2387.84|2385.44|2385.36|2382.96|2388.34|2385.94|2383.14|2380.74|0
1650621600000|2022-04-22 10:00:00|2385.61|2383.21|2388.58|2386.18|2388.83|2386.43|2384.74|2382.34|0
1650621900000|2022-04-22 10:05:00|2388.83|2386.43|2385.12|2382.72|2389.57|2387.17|2385.12|2382.72|0
1650622200000|2022-04-22 10:10:00|2384.62|2382.22|2388.09|2385.69|2388.83|2386.43|2384.62|2382.22|0
1650622500000|2022-04-22 10:15:00|2387.84|2385.44|2387.1|2384.7|2388.33|2385.93|2386.35|2383.95|0
1650622800000|2022-04-22 10:20:00|2387.34|2384.94|2387.71|2385.31|2388.58|2386.18|2386.11|2383.71|0
1650623100000|2022-04-22 10:25:00|2387.84|2385.44|2383.63|2381.23|2387.84|2385.44|2382.39|2379.99|0
1650623400000|2022-04-22 10:30:00|2383.88|2381.48|2383.88|2381.48|2385.36|2382.96|2381.4|2379|0
1650623700000|2022-04-22 10:35:00|2383.5|2381.1|2383.88|2381.48|2385.36|2382.96|2382.64|2380.24|0
1650624000000|2022-04-22 10:40:00|2383.99|2381.59|2388.45|2386.05|2388.45|2386.05|2383.88|2381.48|0
1650624300000|2022-04-22 10:45:00|2388.08|2385.68|2389.82|2387.42|2390.56|2388.16|2388.08|2385.68|0
1650624600000|2022-04-22 10:50:00|2390.06|2387.66|2386.35|2383.95|2390.06|2387.66|2386.1|2383.7|0
1650624900000|2022-04-22 10:55:00|2386.22|2383.82|2388.08|2385.68|2388.7|2386.3|2385.61|2383.21|0
1650625200000|2022-04-22 11:00:00|2387.95|2385.55|2389.81|2387.41|2390.56|2388.16|2387.95|2385.55|0
1650625500000|2022-04-22 11:05:00|2390.56|2388.16|2393.03|2390.63|2393.53|2391.13|2388.33|2385.93|0
1650625800000|2022-04-22 11:10:00|2393.28|2390.88|2396|2393.6|2396.5|2394.1|2393.28|2390.88|0
1650626100000|2022-04-22 11:15:00|2395.75|2393.35|2396.25|2393.85|2396.5|2394.1|2394.27|2391.87|0
1650626400000|2022-04-22 11:20:00|2396|2393.6|2395.13|2392.73|2396.5|2394.1|2394.27|2391.87|0
1650626700000|2022-04-22 11:25:00|2395.26|2392.86|2396.25|2393.85|2396.5|2394.1|2394.02|2391.62|0
1650627000000|2022-04-22 11:30:00|2396|2393.6|2392.78|2390.38|2397.49|2395.09|2392.53|2390.13|0
1650627300000|2022-04-22 11:35:00|2392.9|2390.5|2396.25|2393.85|2396.74|2394.34|2392.53|2390.13|0
1650627600000|2022-04-22 11:40:00|2396|2393.6|2393.77|2391.37|2396.25|2393.85|2393.77|2391.37|0
1650627900000|2022-04-22 11:45:00|2394.02|2391.62|2395.26|2392.86|2395.5|2393.1|2392.78|2390.38|0
1650628200000|2022-04-22 11:50:00|2394.51|2392.11|2394.76|2392.36|2396.99|2394.59|2393.03|2390.63|0
1650628500000|2022-04-22 11:55:00|2395.26|2392.86|2397.73|2395.33|2398.23|2395.83|2392.78|2390.38|0
1650628800000|2022-04-22 12:00:00|2398.23|2395.83|2398.72|2396.32|2399.46|2397.06|2397.24|2394.84|0
1650629100000|2022-04-22 12:05:00|2399.22|2396.82|2397.98|2395.58|2399.33|2396.93|2397.48|2395.08|0
1650629400000|2022-04-22 12:10:00|2397.48|2395.08|2396.86|2394.46|2398.22|2395.82|2395.75|2393.35|0
1650629700000|2022-04-22 12:15:00|2396.74|2394.34|2399.46|2397.06|2401.44|2399.04|2396.74|2394.34|0
1650630000000|2022-04-22 12:20:00|2399.21|2396.81|2399.46|2397.06|2400.45|2398.05|2397.98|2395.58|0
1650630300000|2022-04-22 12:25:00|2399.71|2397.31|2401.69|2399.29|2402.68|2400.28|2399.21|2396.81|0
1650630600000|2022-04-22 12:30:00|2402.18|2399.78|2396.78|2394.38|2402.68|2400.28|2396.04|2393.64|0
1650630900000|2022-04-22 12:35:00|2397.03|2394.63|2396.04|2393.64|2398.02|2395.62|2395.3|2392.9|0
1650631200000|2022-04-22 12:40:00|2396.29|2393.89|2393.56|2391.16|2396.29|2393.89|2392.32|2389.92|0
1650631500000|2022-04-22 12:45:00|2393.81|2391.41|2390.34|2387.94|2395.05|2392.65|2389.6|2387.2|0
1650631800000|2022-04-22 12:50:00|2389.6|2387.2|2390.83|2388.43|2391.08|2388.68|2387.86|2385.46|0
1650632100000|2022-04-22 12:55:00|2391.08|2388.68|2390.59|2388.19|2392.07|2389.67|2390.09|2387.69|0
1650632400000|2022-04-22 13:00:00|2390.34|2387.94|2391.82|2389.42|2392.07|2389.67|2389.84|2387.44|0
1650632700000|2022-04-22 13:05:00|2392.07|2389.67|2387.61|2385.21|2392.57|2390.17|2386.62|2384.22|0
1650633000000|2022-04-22 13:10:00|2387.48|2385.08|2386.37|2383.97|2388.6|2386.2|2385.63|2383.23|0
1650633300000|2022-04-22 13:15:00|2386.87|2384.47|2384.39|2381.99|2388.36|2385.96|2383.65|2381.25|0
1650633600000|2022-04-22 13:20:00|2384.51|2382.11|2388.6|2386.2|2389.35|2386.95|2384.39|2381.99|0
1650633900000|2022-04-22 13:25:00|2388.85|2386.45|2388.6|2386.2|2390.34|2387.94|2387.36|2384.96|0
1650634200000|2022-04-22 13:30:00|2388.35|2385.95|2386.62|2384.22|2391.33|2388.93|2383.4|2381|0
1650634500000|2022-04-22 13:35:00|2382.66|2380.26|2372.26|2369.86|2385.88|2383.48|2372.01|2369.61|0
1650634800000|2022-04-22 13:40:00|2371.51|2369.11|2361.43|2359.03|2373|2370.6|2358.64|2356.24|0
1650635100000|2022-04-22 13:45:00|2360.94|2358.54|2369.68|2367.28|2369.68|2367.28|2359.45|2357.05|0
1650635400000|2022-04-22 13:50:00|2371.16|2368.76|2371.71|2369.31|2377.6|2375.2|2367.94|2365.54|0
1650635700000|2022-04-22 13:55:00|2370.35|2367.95|2362.25|2359.85|2372.83|2370.43|2360.76|2358.36|0
1650636000000|2022-04-22 14:00:00|2363.24|2360.84|2363.13|2360.73|2374.36|2371.96|2360.88|2358.48|0
1650636300000|2022-04-22 14:05:00|2363.51|2361.11|2374.67|2372.27|2379.12|2376.72|2363.01|2360.61|0
1650636600000|2022-04-22 14:10:00|2373.93|2371.53|2365.26|2362.86|2374.42|2372.02|2363.77|2361.37|0
1650636900000|2022-04-22 14:15:00|2365.01|2362.61|2357.57|2355.17|2365.51|2363.11|2356.84|2354.44|0
1650637200000|2022-04-22 14:20:00|2357.32|2354.92|2352.37|2349.97|2357.32|2354.92|2349.89|2347.49|0
1650637500000|2022-04-22 14:25:00|2352.12|2349.72|2349.41|2347.01|2353.85|2351.45|2348.28|2345.88|0
1650637800000|2022-04-22 14:30:00|2349.16|2346.76|2354.42|2352.02|2354.92|2352.52|2347.92|2345.52|0
1650638100000|2022-04-22 14:35:00|2354.67|2352.27|2350.71|2348.31|2360.37|2357.97|2350.22|2347.82|0
1650638400000|2022-04-22 14:40:00|2350.22|2347.82|2348.48|2346.08|2350.96|2348.56|2344.52|2342.12|0
1650638700000|2022-04-22 14:45:00|2347.99|2345.59|2348.23|2345.83|2353.19|2350.79|2346.75|2344.35|0
1650639000000|2022-04-22 14:50:00|2348.48|2346.08|2343.28|2340.88|2348.48|2346.08|2343.04|2340.64|0
1650639300000|2022-04-22 14:55:00|2343.04|2340.64|2343.28|2340.88|2348.35|2345.95|2342.05|2339.65|0
1650639600000|2022-04-22 15:00:00|2343.53|2341.13|2341.3|2338.9|2347.49|2345.09|2339.32|2336.92|0
1650639900000|2022-04-22 15:05:00|2341.55|2339.15|2354.42|2352.02|2354.42|2352.02|2339.82|2337.42|0
1650640200000|2022-04-22 15:10:00|2353.18|2350.78|2352.44|2350.04|2353.18|2350.78|2347.49|2345.09|0
1650640500000|2022-04-22 15:15:00|2350.71|2348.31|2349.09|2346.69|2353.18|2350.78|2346.25|2343.85|0
1650640800000|2022-04-22 15:20:00|2349.22|2346.82|2347.98|2345.58|2353.93|2351.53|2347.74|2345.34|0
1650641100000|2022-04-22 15:25:00|2348.23|2345.83|2346.99|2344.59|2349.22|2346.82|2345.76|2343.36|0
1650641400000|2022-04-22 15:30:00|2346.5|2344.1|2342.04|2339.64|2349.47|2347.07|2340.56|2338.16|0
1650641700000|2022-04-22 15:35:00|2341.55|2339.15|2337.83|2335.43|2342.04|2339.64|2337.09|2334.69|0
1650642000000|2022-04-22 15:40:00|2338.33|2335.93|2329.17|2326.77|2338.58|2336.18|2329.17|2326.77|0
1650642300000|2022-04-22 15:45:00|2329.42|2327.02|2329.37|2326.97|2332.59|2330.19|2328.93|2326.53|0
1650642600000|2022-04-22 15:50:00|2328.87|2326.47|2325.66|2323.26|2330.61|2328.21|2324.67|2322.27|0
1650642900000|2022-04-22 15:55:00|2325.41|2323.01|2323.68|2321.28|2326.65|2324.25|2323.68|2321.28|0
1650643200000|2022-04-22 16:00:00|2323.43|2321.03|2322.69|2320.29|2324.17|2321.77|2320.96|2318.56|0
1650643500000|2022-04-22 16:05:00|2323.43|2321.03|2320.78|2318.38|2326.47|2324.07|2320.78|2318.38|0
1650643800000|2022-04-22 16:10:00|2321.77|2319.37|2324.49|2322.09|2324.74|2322.34|2318.8|2316.4|0
1650644100000|2022-04-22 16:15:00|2324.25|2321.85|2324.99|2322.59|2326.22|2323.82|2322.27|2319.87|0
1650644400000|2022-04-22 16:20:00|2324.74|2322.34|2328.69|2325.81|2328.94|2326.06|2324.49|2321.85|0
1650644700000|2022-04-22 16:25:00|2329.19|2326.31|2329.18|2326.3|2333.39|2330.51|2327.95|2325.07|0
1650645000000|2022-04-22 16:30:00|2329.43|2326.55|2333.89|2331.01|2335.62|2332.74|2328.44|2325.56|0
1650645300000|2022-04-22 16:35:00|2334.13|2331.25|2332.65|2329.77|2339.08|2336.2|2331.91|2329.03|0
1650645600000|2022-04-22 16:40:00|2332.9|2330.02|2332.4|2329.52|2333.64|2330.76|2329.43|2326.55|0
1650645900000|2022-04-22 16:45:00|2332.15|2329.27|2332.89|2330.01|2334.63|2331.75|2330.67|2327.79|0
1650646200000|2022-04-22 16:50:00|2333.01|2330.13|2324.23|2321.35|2333.01|2330.13|2324.23|2321.35|0
1650646500000|2022-04-22 16:55:00|2324.48|2321.6|2324.48|2321.6|2326.71|2323.83|2323.74|2320.86|0
1650646800000|2022-04-22 17:00:00|2325.22|2322.34|2319.53|2316.65|2325.22|2322.34|2318.79|2315.91|0
1650647100000|2022-04-22 17:05:00|2319.78|2316.9|2322.62|2319.74|2324.23|2321.35|2319.53|2316.65|0
1650647400000|2022-04-22 17:10:00|2322.5|2319.62|2324.73|2322.33|2325.96|2323.08|2321.76|2318.88|0
1650647700000|2022-04-22 17:15:00|2323.99|2321.59|2323.74|2321.34|2326.47|2324.07|2322.75|2320.35|0
1650648000000|2022-04-22 17:20:00|2323.5|2321.1|2316.82|2314.42|2323.5|2321.1|2315.33|2312.93|0
1650648300000|2022-04-22 17:25:00|2317.06|2314.66|2321.01|2318.13|2322.25|2319.37|2316.56|2313.68|0
1650648600000|2022-04-22 17:30:00|2320.27|2317.39|2318.8|2315.92|2322.26|2319.38|2318.55|2315.67|0
1650648900000|2022-04-22 17:35:00|2318.67|2315.79|2315.58|2312.7|2318.8|2315.92|2315.58|2312.7|0
1650649200000|2022-04-22 17:40:00|2315.34|2312.46|2317.39|2314.51|2318.13|2315.25|2312.2|2309.32|0
1650649500000|2022-04-22 17:45:00|2317.14|2314.26|2315.41|2312.53|2319.12|2316.24|2315.16|2312.28|0
1650649800000|2022-04-22 17:50:00|2315.16|2312.28|2309.74|2306.86|2315.41|2312.53|2309.74|2306.86|0
1650650100000|2022-04-22 17:55:00|2309.49|2306.61|2308.26|2305.38|2311.47|2308.59|2308.26|2305.38|0
1650650400000|2022-04-22 18:00:00|2307.52|2304.64|2304.05|2301.17|2308.75|2305.87|2304.05|2301.17|0
1650650700000|2022-04-22 18:05:00|2304.3|2301.42|2305.54|2302.66|2308.26|2305.38|2304.3|2301.42|0
1650651000000|2022-04-22 18:10:00|2305.04|2302.16|2305.54|2302.66|2307.51|2304.63|2304.3|2301.42|0
1650651300000|2022-04-22 18:15:00|2305.65|2302.77|2316.49|2313.61|2317.23|2314.35|2304.55|2301.67|0
1650651600000|2022-04-22 18:20:00|2316.24|2313.36|2313.26|2310.38|2320.2|2317.32|2312.2|2309.32|0
1650651900000|2022-04-22 18:25:00|2313.02|2310.14|2309.55|2306.67|2313.02|2310.14|2308.81|2305.93|0
1650652200000|2022-04-22 18:30:00|2309.06|2306.18|2302.66|2299.78|2312.27|2309.39|2302.66|2299.78|0
1650652500000|2022-04-22 18:35:00|2302.41|2299.53|2301.59|2298.71|2303.65|2300.77|2300.23|2297.35|0
1650652800000|2022-04-22 18:40:00|2302.09|2299.21|2303.82|2300.94|2305.05|2302.17|2301.84|2298.96|0
1650653100000|2022-04-22 18:45:00|2304.56|2301.68|2300.78|2297.9|2304.56|2301.68|2299.92|2297.04|0
1650653400000|2022-04-22 18:50:00|2300.66|2297.78|2293.74|2290.86|2300.66|2297.78|2293.24|2290.36|0
1650653700000|2022-04-22 18:55:00|2293.24|2290.36|2295.05|2292.17|2295.05|2292.17|2288.88|2286|0
1650654000000|2022-04-22 19:00:00|2295.55|2292.67|2291.53|2288.65|2295.8|2292.92|2289.55|2286.67|0
1650654300000|2022-04-22 19:05:00|2291.77|2288.89|2291.03|2288.15|2296.22|2293.34|2290.29|2287.41|0
1650654600000|2022-04-22 19:10:00|2291.28|2288.4|2308.16|2305.28|2310.63|2307.75|2287.82|2284.94|0
1650654900000|2022-04-22 19:15:00|2307.42|2304.54|2312.59|2309.71|2314.75|2311.87|2304.12|2301.24|0
1650655200000|2022-04-22 19:20:00|2312.34|2309.46|2303.69|2300.81|2314.81|2311.93|2302.95|2300.07|0
1650655500000|2022-04-22 19:25:00|2304.18|2301.3|2306.32|2303.44|2309.37|2306.49|2304.05|2301.17|0
1650655800000|2022-04-22 19:30:00|2306.82|2303.94|2321.57|2318.69|2322.39|2319.51|2306.82|2303.94|0
1650656100000|2022-04-22 19:35:00|2322.06|2319.18|2318.59|2315.71|2324.78|2321.9|2316.25|2313.37|0
1650656400000|2022-04-22 19:40:00|2318.35|2315.47|2310.52|2307.64|2322.8|2319.92|2308.79|2305.91|0
1650656700000|2022-04-22 19:45:00|2310.77|2307.89|2296.7|2293.82|2310.77|2307.89|2296.7|2293.82|0
1650657000000|2022-04-22 19:50:00|2296.45|2293.57|2286.77|2283.65|2296.45|2293.57|2282.49|2279.37|0
1650657300000|2022-04-22 19:55:00|2287.02|2283.9|2283.24|2280.12|2288.5|2285.38|2277.32|2274.2|0
1650657600000|2022-04-22 20:00:00|2283.49|2280.37|2276.69|2273.57|2284.48|2281.36|2276.08|2272.96|0
1650657900000|2022-04-22 20:05:00|2276.2|2273.08|2267.93|2264.81|2278.06|2274.94|2267.44|2264.32|0
1650658200000|2022-04-22 20:10:00|2268.18|2265.06|2268.67|2265.55|2270.89|2267.77|2266.2|2263.08|0
1650870300000|2022-04-25 07:05:00|2233.87|2230.75|2247.94|2244.82|2252.63|2249.51|2233.87|2230.75|0
1650870600000|2022-04-25 07:10:00|2248.06|2244.94|2248.06|2244.94|2251.02|2247.9|2243.37|2240.25|0
1650870900000|2022-04-25 07:15:00|2247.2|2244.08|2255.84|2252.72|2259.3|2256.18|2246.21|2243.09|0
1650871200000|2022-04-25 07:20:00|2256.2|2253.08|2262.87|2259.75|2262.87|2259.75|2253.12|2250|0
1650871500000|2022-04-25 07:25:00|2263.25|2260.13|2259.96|2256.84|2264.97|2261.85|2258.61|2255.49|0
1650871800000|2022-04-25 07:30:00|2259.46|2256.34|2252.84|2249.72|2260.09|2256.97|2252.59|2249.47|0
1650872100000|2022-04-25 07:35:00|2252.96|2249.84|2253.09|2249.97|2255.44|2252.32|2251.24|2248.12|0
1650872400000|2022-04-25 07:40:00|2252.97|2249.85|2255.06|2251.94|2256.79|2253.67|2249.02|2245.9|0
1650872700000|2022-04-25 07:45:00|2255.19|2252.07|2251.61|2248.49|2257.91|2254.79|2251.61|2248.49|0
1650873000000|2022-04-25 07:50:00|2251.73|2248.61|2247.16|2244.04|2252.72|2249.6|2245.32|2242.2|0
1650873300000|2022-04-25 07:55:00|2247.04|2243.92|2245.83|2242.71|2249.29|2246.17|2245.07|2241.95|0
1650873600000|2022-04-25 08:00:00|2245.34|2242.22|2252.27|2249.15|2252.65|2249.53|2242.62|2239.5|0
1650873900000|2022-04-25 08:05:00|2252.15|2249.03|2251.66|2248.54|2258.32|2255.2|2251.66|2248.54|0
1650874200000|2022-04-25 08:10:00|2251.41|2248.29|2248.69|2245.57|2253.39|2250.27|2246.1|2242.98|0
1650874500000|2022-04-25 08:15:00|2249.19|2246.07|2250.87|2247.75|2253.01|2249.89|2247.95|2244.83|0
1650874800000|2022-04-25 08:20:00|2250.74|2247.62|2247.17|2244.05|2251.37|2248.25|2245.44|2242.32|0
1650875100000|2022-04-25 08:25:00|2247.42|2244.3|2247.42|2244.3|2251.61|2248.49|2247.04|2243.92|0
1650875400000|2022-04-25 08:30:00|2246.67|2243.55|2250.13|2247.01|2252.85|2249.73|2246.67|2243.55|0
1650875700000|2022-04-25 08:35:00|2249.88|2246.76|2247.17|2244.05|2250.62|2247.5|2247.17|2244.05|0
1650876000000|2022-04-25 08:40:00|2247.29|2244.17|2243.96|2240.84|2247.41|2244.29|2243.58|2240.46|0
1650876300000|2022-04-25 08:45:00|2242.97|2239.85|2236.92|2233.8|2243.96|2240.84|2236.06|2232.94|0
1650876600000|2022-04-25 08:50:00|2236.8|2233.68|2234.58|2231.46|2237.05|2233.93|2233.59|2230.47|0
1650876900000|2022-04-25 08:55:00|2234.33|2231.21|2239.51|2236.39|2239.51|2236.39|2234.33|2231.21|0
1650877200000|2022-04-25 09:00:00|2239.02|2235.9|2241.49|2238.37|2242.47|2239.35|2238.03|2234.91|0
1650877500000|2022-04-25 09:05:00|2241.36|2238.24|2238.89|2235.77|2241.49|2238.37|2234.58|2231.46|0
1650877800000|2022-04-25 09:10:00|2238.77|2235.65|2236.77|2233.65|2239.02|2235.9|2235.81|2232.69|0
1650878100000|2022-04-25 09:15:00|2236.52|2233.4|2235.29|2232.17|2238.99|2235.87|2233.81|2230.69|0
1650878400000|2022-04-25 09:20:00|2235.16|2232.04|2234.66|2231.54|2240.96|2237.84|2233.56|2230.44|0
1650878700000|2022-04-25 09:25:00|2234.54|2231.42|2237.26|2234.14|2240.22|2237.1|2234.05|2230.93|0
1650879000000|2022-04-25 09:30:00|2237.01|2233.89|2244.91|2241.79|2245.16|2242.04|2236.27|2233.15|0
1650879300000|2022-04-25 09:35:00|2245.16|2242.04|2242.69|2239.57|2245.16|2242.04|2241.95|2238.83|0
1650879600000|2022-04-25 09:40:00|2242.93|2239.81|2250.09|2246.97|2250.09|2246.97|2242.93|2239.81|0
1650879900000|2022-04-25 09:45:00|2250.34|2247.22|2247.49|2244.37|2251.08|2247.96|2247.49|2244.37|0
1650880200000|2022-04-25 09:50:00|2247.87|2244.75|2247.53|2244.41|2250.58|2247.46|2244.57|2241.45|0
1650880500000|2022-04-25 09:55:00|2247.4|2244.28|2243.7|2240.58|2247.89|2244.77|2243.58|2240.46|0
1650880800000|2022-04-25 10:00:00|2243.08|2239.96|2243|2239.88|2247.32|2244.2|2242.75|2239.63|0
1650881100000|2022-04-25 10:05:00|2243.13|2240.01|2245.59|2242.47|2246.09|2242.97|2240.91|2237.79|0
1650881400000|2022-04-25 10:10:00|2245.1|2241.98|2242.88|2239.76|2246.83|2243.71|2242.26|2239.14|0
1650881700000|2022-04-25 10:15:00|2243.13|2240.01|2246.33|2243.21|2246.95|2243.83|2243.13|2240.01|0
1650882000000|2022-04-25 10:20:00|2246.09|2242.97|2247.81|2244.69|2249.17|2246.05|2245.96|2242.84|0
1650882300000|2022-04-25 10:25:00|2247.93|2244.81|2246.2|2243.08|2249.3|2246.18|2246.2|2243.08|0
1650882600000|2022-04-25 10:30:00|2246.09|2242.97|2241.4|2238.28|2247.32|2244.2|2241.4|2238.28|0
1650882900000|2022-04-25 10:35:00|2241.27|2238.15|2240.79|2237.67|2245.34|2242.22|2239.42|2236.3|0
1650883200000|2022-04-25 10:40:00|2240.66|2237.54|2240.54|2237.42|2242.27|2239.15|2240.05|2236.93|0
1650883500000|2022-04-25 10:45:00|2240.29|2237.17|2243.75|2240.63|2243.99|2240.87|2240.29|2237.17|0
1650883800000|2022-04-25 10:50:00|2243.5|2240.38|2243.37|2240.25|2246.46|2243.34|2242.27|2239.15|0
1650884100000|2022-04-25 10:55:00|2243.25|2240.13|2247.32|2244.2|2247.45|2244.33|2242.51|2239.39|0
1650884400000|2022-04-25 11:00:00|2247.45|2244.33|2248.43|2245.31|2249.92|2246.8|2246.71|2243.59|0
1650884700000|2022-04-25 11:05:00|2248.19|2245.07|2243.74|2240.62|2248.43|2245.31|2242.76|2239.64|0
1650885000000|2022-04-25 11:10:00|2243.99|2240.87|2240.53|2237.41|2245.22|2242.1|2240.53|2237.41|0
1650885300000|2022-04-25 11:15:00|2240.29|2237.17|2237.08|2233.96|2242.02|2238.9|2236.59|2233.47|0
1650885600000|2022-04-25 11:20:00|2237.57|2234.45|2252.61|2249.49|2255.75|2252.63|2236.59|2233.47|0
1650885900000|2022-04-25 11:25:00|2252.49|2249.37|2241.26|2238.14|2254.1|2250.98|2240.88|2237.76|0
1650886200000|2022-04-25 11:30:00|2241.01|2237.89|2250.64|2247.52|2253.6|2250.48|2241.01|2237.89|0
1650886500000|2022-04-25 11:35:00|2250.76|2247.64|2252.37|2249.25|2256.07|2252.95|2250.76|2247.64|0
1650886800000|2022-04-25 11:40:00|2252.61|2249.49|2248.17|2245.05|2253.35|2250.23|2245.7|2242.58|0
1650887100000|2022-04-25 11:45:00|2248.66|2245.54|2246.93|2243.81|2250.88|2247.76|2246.19|2243.07|0
1650887400000|2022-04-25 11:50:00|2246.69|2243.57|2249.15|2246.03|2251.38|2248.26|2246.69|2243.57|0
1650887700000|2022-04-25 11:55:00|2248.91|2245.79|2248.66|2245.54|2249.77|2246.65|2245.2|2242.08|0
1650888000000|2022-04-25 12:00:00|2249.15|2246.03|2245.7|2242.58|2249.4|2246.28|2243.48|2240.36|0
1650888300000|2022-04-25 12:05:00|2245.2|2242.08|2246.93|2243.81|2250.63|2247.51|2244.22|2241.1|0
1650888600000|2022-04-25 12:10:00|2247.92|2244.8|2244.96|2241.84|2250.88|2247.76|2244.46|2241.34|0
1650888900000|2022-04-25 12:15:00|2244.71|2241.59|2249.89|2246.77|2250.63|2247.51|2243.23|2240.11|0
1650889200000|2022-04-25 12:20:00|2250.14|2247.02|2253.35|2250.23|2253.59|2250.47|2248.9|2245.78|0
1650889500000|2022-04-25 12:25:00|2253.59|2250.47|2252.97|2249.85|2254.83|2251.71|2250.01|2246.89|0
1650889800000|2022-04-25 12:30:00|2253.84|2250.72|2248.9|2245.78|2256.56|2253.44|2248.66|2245.54|0
1650890100000|2022-04-25 12:35:00|2248.66|2245.54|2250.75|2247.63|2251.37|2248.25|2248.41|2245.29|0
1650890400000|2022-04-25 12:40:00|2250.88|2247.76|2256.8|2253.68|2257.79|2254.67|2250.88|2247.76|0
1650890700000|2022-04-25 12:45:00|2257.66|2254.54|2261.24|2258.12|2261.74|2258.62|2255.81|2252.69|0
1650891000000|2022-04-25 12:50:00|2261.99|2258.87|2259.52|2256.4|2261.99|2258.87|2259.27|2256.15|0
1650891300000|2022-04-25 12:55:00|2259.76|2256.64|2266.67|2263.55|2267.17|2264.05|2259.76|2256.64|0
1650891600000|2022-04-25 13:00:00|2266.18|2263.06|2260.9|2257.78|2266.58|2263.46|2260.9|2257.78|0
1650891900000|2022-04-25 13:05:00|2261.14|2258.02|2262.13|2259.01|2262.13|2259.01|2258.92|2255.8|0
1650892200000|2022-04-25 13:10:00|2262.38|2259.26|2265.83|2262.71|2265.83|2262.71|2260.9|2257.78|0
1650892500000|2022-04-25 13:15:00|2266.08|2262.96|2264.85|2261.73|2268.06|2264.94|2263.36|2260.24|0
1650892800000|2022-04-25 13:20:00|2265.09|2261.97|2260.89|2257.77|2267.32|2264.2|2260.89|2257.77|0
1650893100000|2022-04-25 13:25:00|2260.65|2257.53|2257.44|2254.32|2262.87|2259.75|2257.19|2254.07|0
1650893400000|2022-04-25 13:30:00|2258.3|2255.18|2243.54|2240.42|2258.3|2255.18|2240.58|2237.46|0
1650893700000|2022-04-25 13:35:00|2245.02|2241.9|2248.82|2245.7|2259.93|2256.81|2245.02|2241.9|0
1650894000000|2022-04-25 13:40:00|2247.33|2244.21|2239.48|2236.36|2254.04|2250.92|2239.48|2236.36|0
1650894300000|2022-04-25 13:45:00|2239.73|2236.61|2248.33|2245.21|2248.33|2245.21|2235.99|2232.87|0
1650894600000|2022-04-25 13:50:00|2248.7|2245.58|2236.24|2233.12|2254.01|2250.89|2236.24|2233.12|0
1650894900000|2022-04-25 13:55:00|2236.73|2233.61|2225.09|2221.97|2243.6|2240.48|2225.09|2221.97|0
1650895200000|2022-04-25 14:00:00|2224.84|2221.72|2225.34|2222.22|2230.52|2227.4|2223.61|2220.49|0
1650895500000|2022-04-25 14:05:00|2225.09|2221.97|2232.45|2229.33|2236.73|2233.61|2222.13|2219.01|0
1650895800000|2022-04-25 14:10:00|2233.44|2230.32|2230.1|2226.98|2238.62|2235.5|2227.02|2223.9|0
1650896100000|2022-04-25 14:15:00|2231.22|2228.1|2236.16|2233.04|2236.16|2233.04|2227.52|2224.4|0
1650896400000|2022-04-25 14:20:00|2237.14|2234.02|2244.05|2240.93|2244.67|2241.55|2225.3|2222.18|0
1650896700000|2022-04-25 14:25:00|2245.78|2242.66|2249.36|2246.24|2251.46|2248.34|2245.78|2242.66|0
1650897000000|2022-04-25 14:30:00|2248|2244.88|2262.42|2259.3|2262.67|2259.55|2248|2244.88|0
1650897300000|2022-04-25 14:35:00|2261.93|2258.81|2252.05|2248.93|2265.14|2262.02|2251.56|2248.44|0
1650897600000|2022-04-25 14:40:00|2251.92|2248.8|2245.39|2242.27|2251.92|2248.8|2241.19|2238.07|0
1650897900000|2022-04-25 14:45:00|2244.15|2241.03|2252.55|2249.43|2253.53|2250.41|2243.41|2240.29|0
1650898200000|2022-04-25 14:50:00|2255.26|2252.14|2236.87|2233.75|2255.26|2252.14|2235.27|2232.15|0
1650898500000|2022-04-25 14:55:00|2237.49|2234.37|2228.92|2225.8|2238.72|2235.6|2227.93|2224.81|0
1650898800000|2022-04-25 15:00:00|2228.18|2225.06|2232.86|2229.74|2234.34|2231.22|2226.7|2223.58|0
1650899100000|2022-04-25 15:05:00|2231.63|2228.51|2228.17|2225.05|2233.11|2229.99|2226.94|2223.82|0
1650899400000|2022-04-25 15:10:00|2227.68|2224.56|2231.31|2228.19|2239.95|2236.83|2224.23|2221.11|0
1650899700000|2022-04-25 15:15:00|2230.33|2227.21|2229.34|2226.22|2230.82|2227.7|2221.44|2218.32|0
1650900000000|2022-04-25 15:20:00|2228.85|2225.73|2234.56|2231.44|2237.03|2233.91|2228.11|2224.99|0
1650900300000|2022-04-25 15:25:00|2235.55|2232.43|2228.89|2225.77|2243.2|2240.08|2227.41|2224.29|0
1650900600000|2022-04-25 15:30:00|2229.13|2226.01|2227.41|2224.29|2230.61|2227.49|2220.5|2217.38|0
1650900900000|2022-04-25 15:35:00|2228.15|2225.03|2226.17|2223.05|2238.02|2234.9|2222.96|2219.84|0
1650901200000|2022-04-25 15:40:00|2225.93|2222.81|2220.99|2217.87|2227.41|2224.29|2220.25|2217.13|0
1650901500000|2022-04-25 15:45:00|2219.14|2216.02|2210.88|2207.76|2219.14|2216.02|2210.88|2207.76|0
1650901800000|2022-04-25 15:50:00|2211.73|2208.61|2213.39|2210.27|2215.07|2211.95|2210.14|2207.02|0
1650902100000|2022-04-25 15:55:00|2212.4|2209.28|2219.56|2216.44|2220.3|2217.18|2211.91|2208.79|0
1650902400000|2022-04-25 16:00:00|2218.82|2215.7|2218.32|2215.2|2219.31|2216.19|2213.63|2210.51|0
1650902700000|2022-04-25 16:05:00|2219.06|2215.94|2232.63|2229.51|2236.95|2233.83|2219.06|2215.94|0
1650903000000|2022-04-25 16:10:00|2232.51|2229.39|2233.98|2230.86|2238.8|2235.68|2230.52|2227.4|0
1650903300000|2022-04-25 16:15:00|2233.73|2230.61|2230.03|2226.91|2239.65|2236.53|2228.3|2225.18|0
1650903600000|2022-04-25 16:20:00|2231.26|2228.14|2243.35|2240.23|2243.35|2240.23|2231.26|2228.14|0
1650903900000|2022-04-25 16:25:00|2245.08|2241.96|2238.66|2235.54|2248.04|2244.92|2237.68|2234.56|0
1650904200000|2022-04-25 16:30:00|2238.91|2235.79|2244.09|2240.97|2247.3|2244.18|2235.95|2232.83|0
1650904500000|2022-04-25 16:35:00|2243.85|2240.73|2245.42|2242.3|2251.28|2248.16|2243.1|2239.98|0
1650904800000|2022-04-25 16:40:00|2244.56|2241.44|2239.12|2236|2245.18|2242.06|2239.01|2235.89|0
1650905100000|2022-04-25 16:45:00|2239.25|2236.13|2251.84|2248.72|2253.08|2249.96|2238.27|2235.15|0
1650905400000|2022-04-25 16:50:00|2252.09|2248.97|2241.97|2238.85|2254.06|2250.94|2241.97|2238.85|0
1650905700000|2022-04-25 16:55:00|2241.72|2238.6|2241.97|2238.85|2243.45|2240.33|2238.26|2235.14|0
1650906000000|2022-04-25 17:00:00|2242.46|2239.34|2233.08|2229.96|2245.67|2242.55|2231.85|2228.73|0
1650906300000|2022-04-25 17:05:00|2233.33|2230.21|2245.67|2242.55|2245.67|2242.55|2232.34|2229.22|0
1650906600000|2022-04-25 17:10:00|2247.15|2244.03|2251.84|2248.72|2254.31|2251.19|2245.91|2242.79|0
1650906900000|2022-04-25 17:15:00|2253.32|2250.2|2252.58|2249.46|2259|2255.88|2250.36|2247.24|0
1650907200000|2022-04-25 17:20:00|2253.07|2249.95|2253.32|2250.2|2254.31|2251.19|2249.37|2246.25|0
1650907500000|2022-04-25 17:25:00|2254.8|2251.68|2251.84|2248.72|2256.53|2253.41|2245.17|2242.05|0
1650907800000|2022-04-25 17:30:00|2252.08|2248.96|2247.15|2244.03|2258.25|2255.13|2244.68|2241.56|0
1650908100000|2022-04-25 17:35:00|2246.4|2243.28|2244.18|2241.06|2247.39|2244.27|2241.47|2238.35|0
1650908400000|2022-04-25 17:40:00|2244.43|2241.31|2249.61|2246.49|2253.19|2250.07|2243.94|2240.82|0
1650908700000|2022-04-25 17:45:00|2250.35|2247.23|2250.85|2247.73|2251.59|2248.47|2245.66|2242.54|0
1650909000000|2022-04-25 17:50:00|2250.35|2247.23|2249.61|2246.49|2252.82|2249.7|2241.22|2238.1|0
1650909300000|2022-04-25 17:55:00|2249.12|2246|2246.15|2243.03|2249.61|2246.49|2242.7|2239.58|0
1650909600000|2022-04-25 18:00:00|2247.14|2244.02|2240.48|2237.36|2247.88|2244.76|2239.24|2236.12|0
1650909900000|2022-04-25 18:05:00|2239.74|2236.62|2254.55|2251.43|2256.03|2252.91|2239.74|2236.62|0
1650910200000|2022-04-25 18:10:00|2255.04|2251.92|2255.53|2252.41|2257.51|2254.39|2248.37|2245.25|0
1650910500000|2022-04-25 18:15:00|2255.04|2251.92|2261.95|2258.83|2264.42|2261.3|2255.04|2251.92|0
1650910800000|2022-04-25 18:20:00|2262.45|2259.33|2270.04|2266.92|2271.03|2267.91|2259.48|2256.36|0
1650911100000|2022-04-25 18:25:00|2269.3|2266.18|2276.46|2273.34|2276.71|2273.59|2267.57|2264.45|0
1650911400000|2022-04-25 18:30:00|2276.96|2273.84|2277.2|2274.08|2279.18|2276.06|2274.49|2271.37|0
1650911700000|2022-04-25 18:35:00|2278.44|2275.32|2271.77|2268.65|2278.69|2275.57|2271.77|2268.65|0
1650912000000|2022-04-25 18:40:00|2271.52|2268.4|2271.03|2267.91|2274.98|2271.86|2269.55|2266.43|0
1650912300000|2022-04-25 18:45:00|2270.53|2267.41|2283.38|2280.26|2283.63|2280.51|2269.05|2265.93|0
1650912600000|2022-04-25 18:50:00|2283.13|2280.01|2287.83|2284.71|2288.32|2285.2|2281.65|2278.53|0
1650912900000|2022-04-25 18:55:00|2288.32|2285.2|2275.93|2272.81|2288.57|2285.45|2275.93|2272.81|0
1650913200000|2022-04-25 19:00:00|2276.18|2273.06|2264.82|2261.7|2278.15|2275.03|2262.47|2259.35|0
1650913500000|2022-04-25 19:05:00|2265.68|2262.56|2264.93|2261.81|2266.79|2263.67|2259.88|2256.76|0
1650913800000|2022-04-25 19:10:00|2264.32|2261.2|2270.5|2267.38|2270.5|2267.38|2264.07|2260.95|0
1650914100000|2022-04-25 19:15:00|2271.73|2268.61|2280.62|2277.5|2281.12|2278|2270.74|2267.62|0
1650914400000|2022-04-25 19:20:00|2281.36|2278.24|2290.24|2287.12|2291.99|2288.87|2281.36|2278.24|0
1650914700000|2022-04-25 19:25:00|2291.48|2288.36|2294.2|2291.08|2294.2|2291.08|2281.6|2278.48|0
1650915000000|2022-04-25 19:30:00|2293.21|2290.09|2294.69|2291.57|2296.17|2293.05|2289.75|2286.63|0
1650915300000|2022-04-25 19:35:00|2293.21|2290.09|2301.12|2298|2302.52|2299.4|2293.21|2290.09|0
1650915600000|2022-04-25 19:40:00|2301.86|2298.74|2303.59|2300.47|2305.07|2301.95|2291.97|2288.85|0
1650915900000|2022-04-25 19:45:00|2303.34|2300.22|2299.63|2296.51|2306.06|2302.94|2295.43|2292.31|0
1650916200000|2022-04-25 19:50:00|2299.88|2296.76|2306.8|2303.68|2307.54|2304.42|2293.21|2290.09|0
1650916500000|2022-04-25 19:55:00|2306.31|2303.19|2307.05|2303.93|2307.54|2304.42|2300.62|2297.5|0
1650916800000|2022-04-25 20:00:00|2307.3|2304.18|2308.12|2305|2309.77|2306.65|2303.34|2300.22|0
1650917100000|2022-04-25 20:05:00|2307.63|2304.51|2306.15|2303.03|2308.12|2305|2305.28|2302.16|0
1650917400000|2022-04-25 20:10:00|2305.9|2302.78|2303.92|2300.8|2306.89|2303.77|2303.67|2300.55|0
1650917700000|2022-04-25 20:15:00|2303.69|2300.05|2305.78|2302.14|2306.65|2303.01|2303.69|2300.05|0
1650918000000|2022-04-25 20:20:00|2305.91|2302.27|2306.16|2302.52|2306.9|2303.26|2305.17|2301.53|0
1650918300000|2022-04-25 20:25:00|2306.65|2303.01|2307.15|2303.51|2307.64|2304|2306.16|2302.52|0
1650918600000|2022-04-25 20:30:00|2307.39|2303.75|2305.91|2302.27|2307.39|2303.75|2305.17|2301.53|0
1650918900000|2022-04-25 20:35:00|2305.66|2302.02|2307.64|2304|2307.64|2304|2305.41|2301.77|0
1650919200000|2022-04-25 20:40:00|2307.51|2303.87|2307.14|2303.5|2308.38|2304.74|2306.65|2303.01|0
1650919500000|2022-04-25 20:45:00|2307.26|2303.62|2307.89|2304.25|2308.38|2304.74|2307.14|2303.5|0
1650919800000|2022-04-25 20:50:00|2307.76|2304.12|2308.63|2304.99|2308.63|2304.99|2307.39|2303.75|0
1650920100000|2022-04-25 20:55:00|2308.38|2304.74|2308.11|2304.47|2308.63|2304.99|2307.64|2304|0
1650920400000|2022-04-25 21:00:00|2308.08|2304.44|2307.61|2303.97|2308.08|2304.44|2307.61|2303.97|0
1650920700000|2022-04-25 21:05:00|2307.36|2303.72|2306.71|2303.07|2307.61|2303.97|2306.71|2303.07|0
1650921000000|2022-04-25 21:10:00|2306.75|2303.11|2306.42|2302.78|2306.78|2303.14|2306.34|2302.7|0
1650921300000|2022-04-25 21:15:00|2306.45|2302.81|2306.38|2302.74|2306.56|2302.92|2306.34|2302.7|0
1650921600000|2022-04-25 21:20:00|2306.42|2302.78|2306.99|2303.35|2306.99|2303.35|2306.23|2302.59|0
1650921900000|2022-04-25 21:25:00|2307.1|2303.46|2307.21|2303.57|2307.21|2303.57|2307.1|2303.46|0
1650922200000|2022-04-25 21:30:00|2307.17|2303.53|2306.63|2302.99|2307.17|2303.53|2306.49|2302.85|0
1650922500000|2022-04-25 21:35:00|2306.92|2303.28|2306.85|2303.21|2307.03|2303.39|2306.85|2303.21|0
1650922800000|2022-04-25 21:40:00|2306.66|2303.02|2306.88|2303.24|2306.99|2303.35|2306.63|2302.99|0
1650923100000|2022-04-25 21:45:00|2306.92|2303.28|2306.85|2303.21|2307.06|2303.42|2306.85|2303.21|0
1650923400000|2022-04-25 21:50:00|2306.92|2303.28|2306.88|2303.24|2306.92|2303.28|2306.88|2303.24|0
1650923700000|2022-04-25 21:55:00|2306.92|2303.28|2306.74|2303.1|2306.99|2303.35|2306.59|2302.95|0
1650924000000|2022-04-25 22:00:00|2307.75|2304.11|2302.69|2299.05|2307.75|2304.11|2302.69|2299.05|0
1650924300000|2022-04-25 22:05:00|2302.44|2298.8|2302.93|2299.29|2303.67|2300.03|2302.31|2298.67|0
1650924600000|2022-04-25 22:10:00|2303.05|2299.41|2302.93|2299.29|2304.42|2300.78|2302.69|2299.05|0
1650924900000|2022-04-25 22:15:00|2303.43|2299.79|2302.44|2298.8|2303.43|2299.79|2302.19|2298.55|0
1650925200000|2022-04-25 22:20:00|2302.68|2299.04|2302.8|2299.16|2303.18|2299.54|2302.19|2298.55|0
1650925500000|2022-04-25 22:25:00|2302.68|2299.04|2303.79|2300.15|2304.17|2300.53|2302.56|2298.92|0
1650925800000|2022-04-25 22:30:00|2303.67|2300.03|2304.41|2300.77|2304.41|2300.77|2302.44|2298.8|0
1650926100000|2022-04-25 22:35:00|2304.28|2300.64|2304.04|2300.4|2304.28|2300.64|2302.93|2299.29|0
1650926400000|2022-04-25 22:40:00|2304.17|2300.53|2302.93|2299.29|2304.17|2300.53|2302.43|2298.79|0
1650926700000|2022-04-25 22:45:00|2302.8|2299.16|2303.42|2299.78|2303.54|2299.9|2302.43|2298.79|0
1650927000000|2022-04-25 22:50:00|2303.67|2300.03|2305.89|2302.25|2306.39|2302.75|2303.67|2300.03|0
1650927300000|2022-04-25 22:55:00|2305.65|2302.01|2305.89|2302.25|2306.26|2302.62|2304.9|2301.26|0
1650927600000|2022-04-25 23:00:00|2306.01|2302.37|2306.14|2302.5|2306.88|2303.24|2305.65|2302.01|0
1650927900000|2022-04-25 23:05:00|2305.89|2302.25|2306.39|2302.75|2306.88|2303.24|2305.65|2302.01|0
1650928200000|2022-04-25 23:10:00|2306.14|2302.5|2307.37|2303.73|2307.62|2303.98|2306.14|2302.5|0
1650928500000|2022-04-25 23:15:00|2307.49|2303.85|2307.37|2303.73|2308.12|2304.48|2307.37|2303.73|0
1650928800000|2022-04-25 23:20:00|2307.62|2303.98|2307.37|2303.73|2307.62|2303.98|2306.75|2303.11|0
1650929100000|2022-04-25 23:25:00|2307.13|2303.49|2306.63|2302.99|2307.87|2304.23|2306.63|2302.99|0
1650929400000|2022-04-25 23:30:00|2306.88|2303.24|2305.64|2302|2306.88|2303.24|2305.39|2301.75|0
1650929700000|2022-04-25 23:35:00|2305.51|2301.87|2305.39|2301.75|2305.64|2302|2305.39|2301.75|0
1650930000000|2022-04-25 23:40:00|2305.27|2301.63|2305.39|2301.75|2305.64|2302|2305.15|2301.51|0
1650930300000|2022-04-25 23:45:00|2305.15|2301.51|2305.39|2301.75|2305.39|2301.75|2304.16|2300.52|0
1650930600000|2022-04-25 23:50:00|2305.15|2301.51|2304.16|2300.52|2305.64|2302|2303.91|2300.27|0
1650930900000|2022-04-25 23:55:00|2303.91|2300.27|2304.4|2300.76|2304.9|2301.26|2303.42|2299.78|0
1650931200000|2022-04-26 00:00:00|2304.16|2300.52|2302.92|2299.28|2304.9|2301.26|2302.67|2299.03|0
1650931500000|2022-04-26 00:05:00|2303.17|2299.53|2302.79|2299.15|2304.9|2301.26|2302.43|2298.79|0
1650931800000|2022-04-26 00:10:00|2302.67|2299.03|2302.3|2298.66|2304.16|2300.52|2301.8|2298.16|0
1650932100000|2022-04-26 00:15:00|2302.18|2298.54|2302.67|2299.03|2303.66|2300.02|2301.68|2298.04|0
1650932400000|2022-04-26 00:20:00|2302.42|2298.78|2303.16|2299.52|2304.15|2300.51|2302.42|2298.78|0
1650932700000|2022-04-26 00:25:00|2303.04|2299.4|2304.15|2300.51|2304.89|2301.25|2303.04|2299.4|0
1650933000000|2022-04-26 00:30:00|2304.4|2300.76|2303.41|2299.77|2304.4|2300.76|2302.67|2299.03|0
1650933300000|2022-04-26 00:35:00|2303.53|2299.89|2303.9|2300.26|2304.65|2301.01|2303.53|2299.89|0
1650933600000|2022-04-26 00:40:00|2304.15|2300.51|2305.14|2301.5|2305.14|2301.5|2303.16|2299.52|0
1650933900000|2022-04-26 00:45:00|2304.89|2301.25|2305.26|2301.62|2305.63|2301.99|2304.65|2301.01|0
1650934200000|2022-04-26 00:50:00|2305.14|2301.5|2305.63|2301.99|2305.63|2301.99|2304.4|2300.76|0
1650934500000|2022-04-26 00:55:00|2305.88|2302.24|2307.36|2303.72|2307.86|2304.22|2305.39|2301.75|0
1650934800000|2022-04-26 01:00:00|2307.48|2303.84|2308.6|2304.96|2308.6|2304.96|2307.36|2303.72|0
1650935100000|2022-04-26 01:05:00|2308.35|2304.71|2308.6|2304.96|2308.6|2304.96|2307.86|2304.22|0
1650935400000|2022-04-26 01:10:00|2308.35|2304.71|2308.6|2304.96|2308.6|2304.96|2308.1|2304.46|0
1650935700000|2022-04-26 01:15:00|2308.35|2304.71|2307.36|2303.72|2308.6|2304.96|2307.36|2303.72|0
1650936000000|2022-04-26 01:20:00|2307.11|2303.47|2306.37|2302.73|2307.36|2303.72|2305.88|2302.24|0
1650936300000|2022-04-26 01:25:00|2306.12|2302.48|2307.11|2303.47|2308.1|2304.46|2306.12|2302.48|0
1650936600000|2022-04-26 01:30:00|2307.61|2303.97|2307.85|2304.21|2307.85|2304.21|2306.62|2302.98|0
1650936900000|2022-04-26 01:35:00|2307.61|2303.97|2308.35|2304.71|2308.59|2304.95|2307.36|2303.72|0
1650937200000|2022-04-26 01:40:00|2308.47|2304.83|2308.59|2304.95|2310.57|2306.93|2308.35|2304.71|0
1650937500000|2022-04-26 01:45:00|2308.35|2304.71|2305.99|2302.35|2308.35|2304.71|2304.39|2300.75|0
1650937800000|2022-04-26 01:50:00|2305.87|2302.23|2306.24|2302.6|2306.37|2302.73|2304.89|2301.25|0
1650938100000|2022-04-26 01:55:00|2306.12|2302.48|2306.12|2302.48|2306.37|2302.73|2304.64|2301|0
1650938400000|2022-04-26 02:00:00|2306.37|2302.73|2306.19|2303.39|2307.11|2303.47|2305.38|2301.74|0
1650938700000|2022-04-26 02:05:00|2306.44|2303.64|2307.05|2304.25|2308.91|2306.11|2306.31|2303.51|0
1650939000000|2022-04-26 02:10:00|2306.93|2304.13|2305.95|2303.15|2306.93|2304.13|2305.57|2302.77|0
1650939300000|2022-04-26 02:15:00|2306.19|2303.39|2306.93|2304.13|2306.93|2304.13|2304.71|2301.91|0
1650939600000|2022-04-26 02:20:00|2306.69|2303.89|2309.4|2306.6|2309.65|2306.85|2306.19|2303.39|0
1650939900000|2022-04-26 02:25:00|2309.65|2306.85|2309.9|2307.1|2310.39|2307.59|2309.16|2306.36|0
1650940200000|2022-04-26 02:30:00|2310.15|2307.35|2309.4|2306.6|2310.39|2307.59|2309.4|2306.6|0
1650940500000|2022-04-26 02:35:00|2309.65|2306.85|2309.65|2306.85|2310.39|2307.59|2309.4|2306.6|0
1650940800000|2022-04-26 02:40:00|2309.9|2307.1|2312.62|2309.82|2312.86|2310.06|2309.9|2307.1|0
1650941100000|2022-04-26 02:45:00|2312.37|2309.57|2312.86|2310.06|2312.86|2310.06|2311.87|2309.07|0
1650941400000|2022-04-26 02:50:00|2312.37|2309.57|2312.86|2310.06|2312.86|2310.06|2312.37|2309.57|0
1650941700000|2022-04-26 02:55:00|2312.61|2309.81|2312.61|2309.81|2312.86|2310.06|2312.37|2309.57|0
1650942000000|2022-04-26 03:00:00|2312.37|2309.57|2313.85|2311.05|2313.85|2311.05|2312.37|2309.57|0
1650942300000|2022-04-26 03:05:00|2313.6|2310.8|2313.85|2311.05|2313.85|2311.05|2313.11|2310.31|0
1650942600000|2022-04-26 03:10:00|2313.6|2310.8|2313.85|2311.05|2313.85|2311.05|2313.35|2310.55|0
1650942900000|2022-04-26 03:15:00|2315.58|2312.78|2313.6|2310.8|2315.58|2312.78|2312.73|2309.93|0
1650943200000|2022-04-26 03:20:00|2313.35|2310.55|2314.59|2311.79|2315.33|2312.53|2312.86|2310.06|0
1650943500000|2022-04-26 03:25:00|2314.34|2311.54|2315.58|2312.78|2315.82|2313.02|2314.34|2311.54|0
1650943800000|2022-04-26 03:30:00|2315.33|2312.53|2315.08|2312.28|2316.32|2313.52|2314.59|2311.79|0
1650944100000|2022-04-26 03:35:00|2315.33|2312.53|2314.83|2312.03|2316.57|2313.77|2314.59|2311.79|0
1650944400000|2022-04-26 03:40:00|2314.59|2311.79|2313.85|2311.05|2314.59|2311.79|2313.85|2311.05|0
1650944700000|2022-04-26 03:45:00|2314.09|2311.29|2314.34|2311.54|2314.59|2311.79|2313.72|2310.92|0
1650945000000|2022-04-26 03:50:00|2314.59|2311.79|2314.34|2311.54|2314.83|2312.03|2313.96|2311.16|0
1650945300000|2022-04-26 03:55:00|2314.09|2311.29|2315.33|2312.53|2315.33|2312.53|2314.09|2311.29|0
1650945600000|2022-04-26 04:00:00|2315.57|2312.77|2315.82|2313.02|2316.07|2313.27|2315.08|2312.28|0
1650945900000|2022-04-26 04:05:00|2315.69|2312.89|2313.84|2311.04|2315.82|2313.02|2313.84|2311.04|0
1650946200000|2022-04-26 04:10:00|2313.35|2310.55|2314.34|2311.54|2314.34|2311.54|2313.1|2310.3|0
1650946500000|2022-04-26 04:15:00|2314.09|2311.29|2313.84|2311.04|2314.58|2311.78|2313.84|2311.04|0
1650946800000|2022-04-26 04:20:00|2314.09|2311.29|2313.59|2310.79|2314.09|2311.29|2313.1|2310.3|0
1650947100000|2022-04-26 04:25:00|2313.35|2310.55|2313.35|2310.55|2313.59|2310.79|2313.35|2310.55|0
1650947400000|2022-04-26 04:30:00|2313.59|2310.79|2314.09|2311.29|2314.09|2311.29|2313.59|2310.79|0
1650947700000|2022-04-26 04:35:00|2313.84|2311.04|2313.84|2311.04|2313.84|2311.04|2313.59|2310.79|0
1650948000000|2022-04-26 04:40:00|2314.09|2311.29|2314.58|2311.78|2314.58|2311.78|2314.09|2311.29|0
1650948300000|2022-04-26 04:45:00|2314.33|2311.53|2314.58|2311.78|2314.58|2311.78|2314.2|2311.4|0
1650948600000|2022-04-26 04:50:00|2314.33|2311.53|2314.83|2312.03|2314.83|2312.03|2314.33|2311.53|0
1650948900000|2022-04-26 04:55:00|2314.58|2311.78|2314.83|2312.03|2314.83|2312.03|2314.58|2311.78|0
1650949200000|2022-04-26 05:00:00|2314.58|2311.78|2314.82|2312.02|2315.57|2312.77|2313.84|2311.04|0
1650949500000|2022-04-26 05:05:00|2314.58|2311.78|2309.88|2307.08|2314.7|2311.9|2309.88|2307.08|0
1650949800000|2022-04-26 05:10:00|2310.13|2307.33|2310.49|2307.69|2312.6|2309.8|2310.13|2307.33|0
1650950100000|2022-04-26 05:15:00|2310.13|2307.33|2308.64|2305.84|2310.62|2307.82|2308.15|2305.35|0
1650950400000|2022-04-26 05:20:00|2308.89|2306.09|2309.38|2306.58|2310.37|2307.57|2308.4|2305.6|0
1650950700000|2022-04-26 05:25:00|2309.63|2306.83|2309.63|2306.83|2310.62|2307.82|2309.14|2306.34|0
1650951000000|2022-04-26 05:30:00|2309.88|2307.08|2310.62|2307.82|2311.86|2309.06|2309.5|2306.7|0
1650951300000|2022-04-26 05:35:00|2310.87|2308.07|2310.62|2307.82|2311.11|2308.31|2310.12|2307.32|0
1650951600000|2022-04-26 05:40:00|2311.11|2308.31|2312.1|2309.3|2312.35|2309.55|2310.87|2308.07|0
1650951900000|2022-04-26 05:45:00|2312.35|2309.55|2313.09|2310.29|2313.21|2310.41|2312.1|2309.3|0
1650952200000|2022-04-26 05:50:00|2312.84|2310.04|2315.56|2312.76|2315.56|2312.76|2312.84|2310.04|0
1650952500000|2022-04-26 05:55:00|2315.31|2312.51|2312.22|2309.42|2315.31|2312.51|2312.22|2309.42|0
1650952800000|2022-04-26 06:00:00|2311.61|2308.81|2309.38|2306.58|2313.83|2311.03|2307.65|2304.85|0
1650953100000|2022-04-26 06:05:00|2309.13|2306.33|2306.41|2303.61|2309.13|2306.33|2304.93|2302.13|0
1650953400000|2022-04-26 06:10:00|2306.66|2303.86|2305.18|2302.38|2308.39|2305.59|2304.19|2301.39|0
1650953700000|2022-04-26 06:15:00|2304.93|2302.13|2303.45|2300.65|2304.93|2302.13|2300.85|2298.05|0
1650954000000|2022-04-26 06:20:00|2303.2|2300.4|2302.21|2299.41|2303.2|2300.4|2301.72|2298.92|0
1650954300000|2022-04-26 06:25:00|2302.46|2299.66|2303.39|2300.59|2303.39|2300.59|2301.53|2298.73|0
1650954600000|2022-04-26 06:30:00|2303.14|2300.34|2301.47|2298.67|2305.92|2303.12|2301.47|2298.67|0
1650954900000|2022-04-26 06:35:00|2301.72|2298.92|2302.46|2299.66|2303.45|2300.65|2300.73|2297.93|0
1650955200000|2022-04-26 06:40:00|2302.95|2300.15|2301.22|2298.42|2304.68|2301.88|2300.98|2298.18|0
1650955500000|2022-04-26 06:45:00|2300.98|2298.18|2302.95|2300.15|2303.45|2300.65|2298.01|2295.21|0
1650955800000|2022-04-26 06:50:00|2303.57|2300.77|2304.44|2301.64|2304.68|2301.88|2301.96|2299.16|0
1650956100000|2022-04-26 06:55:00|2304.31|2301.51|2304.93|2302.13|2304.93|2302.13|2302.21|2299.41|0
1650956400000|2022-04-26 07:00:00|2304.68|2301.88|2301.72|2298.92|2304.68|2301.88|2298.26|2295.46|0
1650956700000|2022-04-26 07:05:00|2301.52|2299.12|2293.85|2291.45|2302.13|2299.73|2293.73|2291.33|0
1650957000000|2022-04-26 07:10:00|2293.61|2291.21|2290.64|2288.24|2295.58|2293.18|2290.27|2287.87|0
1650957300000|2022-04-26 07:15:00|2290.15|2287.75|2286.81|2284.41|2290.64|2288.24|2286.44|2284.04|0
1650957600000|2022-04-26 07:20:00|2286.69|2284.29|2287.55|2285.15|2288.04|2285.64|2284.96|2282.56|0
1650957900000|2022-04-26 07:25:00|2287.3|2284.9|2282.85|2280.45|2290.15|2287.75|2281.5|2279.1|0
1650958200000|2022-04-26 07:30:00|2282.49|2280.09|2288.03|2285.63|2289.69|2287.29|2281.25|2278.85|0
1650958500000|2022-04-26 07:35:00|2288.27|2285.87|2286.42|2284.02|2289.14|2286.74|2284.19|2281.79|0
1650958800000|2022-04-26 07:40:00|2286.66|2284.26|2284.44|2282.04|2288.89|2286.49|2284.19|2281.79|0
1650959100000|2022-04-26 07:45:00|2284.69|2282.29|2287.4|2285|2288.64|2286.24|2282.96|2280.56|0
1650959400000|2022-04-26 07:50:00|2287.65|2285.25|2288.89|2286.49|2290.86|2288.46|2287.65|2285.25|0
1650959700000|2022-04-26 07:55:00|2289.38|2286.98|2286.29|2283.89|2290.73|2288.33|2285.18|2282.78|0
1650960000000|2022-04-26 08:00:00|2285.67|2283.27|2286.17|2283.77|2290.12|2287.72|2284.68|2282.28|0
1650960300000|2022-04-26 08:05:00|2286.04|2283.64|2287.9|2285.5|2289.38|2286.98|2285.43|2283.03|0
1650960600000|2022-04-26 08:10:00|2288.39|2285.99|2292.1|2289.7|2292.59|2290.19|2287.65|2285.25|0
1650960900000|2022-04-26 08:15:00|2292.21|2289.81|2294.32|2291.92|2295.8|2293.4|2292.21|2289.81|0
1650961200000|2022-04-26 08:20:00|2294.07|2291.67|2298.27|2295.87|2298.52|2296.12|2294.07|2291.67|0
1650961500000|2022-04-26 08:25:00|2299.01|2296.61|2297.4|2295|2299.01|2296.61|2296.05|2293.65|0
1650961800000|2022-04-26 08:30:00|2297.78|2295.38|2294.96|2292.56|2298.03|2295.63|2292.74|2290.34|0
1650962100000|2022-04-26 08:35:00|2294.85|2292.45|2292.37|2289.97|2294.85|2292.45|2291.63|2289.23|0
1650962400000|2022-04-26 08:40:00|2292.62|2290.22|2293.61|2291.21|2295.09|2292.69|2292.37|2289.97|0
1650962700000|2022-04-26 08:45:00|2293.48|2291.08|2292.99|2290.59|2295.09|2292.69|2292.87|2290.47|0
1650963000000|2022-04-26 08:50:00|2293.11|2290.71|2293.73|2291.33|2296.08|2293.68|2292.24|2289.84|0
1650963300000|2022-04-26 08:55:00|2294.1|2291.7|2299.66|2297.26|2299.66|2297.26|2293.36|2290.96|0
1650963600000|2022-04-26 09:00:00|2300.28|2297.88|2297.56|2295.16|2300.28|2297.88|2297.56|2295.16|0
1650963900000|2022-04-26 09:05:00|2297.31|2294.91|2299.54|2297.14|2301.27|2298.87|2295.95|2293.55|0
1650964200000|2022-04-26 09:10:00|2299.78|2297.38|2298.67|2296.27|2301.02|2298.62|2297.81|2295.41|0
1650964500000|2022-04-26 09:15:00|2298.8|2296.4|2299.04|2296.64|2299.29|2296.89|2296.82|2294.42|0
1650964800000|2022-04-26 09:20:00|2298.91|2296.51|2294.84|2292.44|2298.91|2296.51|2294.59|2292.19|0
1650965100000|2022-04-26 09:25:00|2295.09|2292.69|2295.21|2292.81|2296.32|2293.92|2293.6|2291.2|0
1650965400000|2022-04-26 09:30:00|2295.33|2292.93|2297.31|2294.91|2298.79|2296.39|2294.59|2292.19|0
1650965700000|2022-04-26 09:35:00|2297.06|2294.66|2297.56|2295.16|2299.53|2297.13|2296.82|2294.42|0
1650966000000|2022-04-26 09:40:00|2297.43|2295.03|2296.82|2294.42|2297.56|2295.16|2294.84|2292.44|0
1650966300000|2022-04-26 09:45:00|2297.06|2294.66|2292.37|2289.97|2297.31|2294.91|2292.37|2289.97|0
1650966600000|2022-04-26 09:50:00|2292.49|2290.09|2294.06|2291.66|2294.8|2292.4|2291.87|2289.47|0
1650966900000|2022-04-26 09:55:00|2293.93|2291.53|2296.03|2293.63|2297.02|2294.62|2293.07|2290.67|0
1650967200000|2022-04-26 10:00:00|2295.66|2293.26|2298.87|2296.47|2299.49|2297.09|2295.66|2293.26|0
1650967500000|2022-04-26 10:05:00|2299.12|2296.72|2296.28|2293.88|2299.12|2296.72|2296.28|2293.88|0
1650967800000|2022-04-26 10:10:00|2296.4|2294|2294.67|2292.27|2296.77|2294.37|2293.43|2291.03|0
1650968100000|2022-04-26 10:15:00|2294.55|2292.15|2292.32|2289.92|2294.55|2292.15|2291.09|2288.69|0
1650968400000|2022-04-26 10:20:00|2292.82|2290.42|2292.32|2289.92|2293.81|2291.41|2291.33|2288.93|0
1650968700000|2022-04-26 10:25:00|2292.44|2290.04|2291.58|2289.18|2292.82|2290.42|2289.85|2287.45|0
1650969000000|2022-04-26 10:30:00|2291.33|2288.93|2292.32|2289.92|2295.04|2292.64|2291.09|2288.69|0
1650969300000|2022-04-26 10:35:00|2292.44|2290.04|2293.92|2291.52|2294.91|2292.51|2291.58|2289.18|0
1650969600000|2022-04-26 10:40:00|2294.05|2291.65|2291.83|2289.43|2295.78|2293.38|2291.33|2288.93|0
1650969900000|2022-04-26 10:45:00|2292.07|2289.67|2293.06|2290.66|2294.05|2291.65|2292.07|2289.67|0
1650970200000|2022-04-26 10:50:00|2292.93|2290.53|2291.82|2289.42|2293.55|2291.15|2291.82|2289.42|0
1650970500000|2022-04-26 10:55:00|2291.58|2289.18|2289.6|2287.2|2293.55|2291.15|2289.47|2287.07|0
1650970800000|2022-04-26 11:00:00|2289.85|2287.45|2286.88|2284.48|2289.85|2287.45|2285.89|2283.49|0
1650971100000|2022-04-26 11:05:00|2286.63|2284.23|2286.75|2284.35|2286.88|2284.48|2284.9|2282.5|0
1650971400000|2022-04-26 11:10:00|2286.5|2284.1|2287.87|2285.47|2289.35|2286.95|2285.52|2283.12|0
1650971700000|2022-04-26 11:15:00|2287.62|2285.22|2288.11|2285.71|2288.98|2286.58|2286.88|2284.48|0
1650972000000|2022-04-26 11:20:00|2288.23|2285.83|2291.33|2288.93|2291.57|2289.17|2287.87|2285.47|0
1650972300000|2022-04-26 11:25:00|2291.57|2289.17|2291.57|2289.17|2292.07|2289.67|2290.09|2287.69|0
1650972600000|2022-04-26 11:30:00|2291.33|2288.93|2288.36|2285.96|2291.57|2289.17|2288.36|2285.96|0
1650972900000|2022-04-26 11:35:00|2288.23|2285.83|2286.38|2283.98|2288.97|2286.57|2284.41|2282.01|0
1650973200000|2022-04-26 11:40:00|2286.25|2283.85|2286.14|2283.74|2287.12|2284.72|2285.39|2282.99|0
1650973500000|2022-04-26 11:45:00|2286.38|2283.98|2289.84|2287.44|2289.84|2287.44|2285.89|2283.49|0
1650973800000|2022-04-26 11:50:00|2290.34|2287.94|2289.96|2287.56|2291.82|2289.42|2289.96|2287.56|0
1650974100000|2022-04-26 11:55:00|2289.84|2287.44|2291.82|2289.42|2292.06|2289.66|2289.35|2286.95|0
1650974400000|2022-04-26 12:00:00|2292.06|2289.66|2289.84|2287.44|2292.81|2290.41|2289.84|2287.44|0
1650974700000|2022-04-26 12:05:00|2289.59|2287.19|2290.58|2288.18|2291.32|2288.92|2289.34|2286.94|0
1650975000000|2022-04-26 12:10:00|2290.83|2288.43|2291.32|2288.92|2292.8|2290.4|2290.09|2287.69|0
1650975300000|2022-04-26 12:15:00|2291.57|2289.17|2289.34|2286.94|2292.31|2289.91|2287.98|2285.58|0
1650975600000|2022-04-26 12:20:00|2289.46|2287.06|2290.58|2288.18|2291.07|2288.67|2288.11|2285.71|0
1650975900000|2022-04-26 12:25:00|2289.84|2287.44|2290.82|2288.42|2292.56|2290.16|2288.85|2286.45|0
1650976200000|2022-04-26 12:30:00|2290.94|2288.54|2290.33|2287.93|2292.06|2289.66|2289.1|2286.7|0
1650976500000|2022-04-26 12:35:00|2290.45|2288.05|2284.4|2282|2290.45|2288.05|2281.43|2279.03|0
1650976800000|2022-04-26 12:40:00|2284.02|2281.62|2281.93|2279.53|2284.02|2281.62|2280.69|2278.29|0
1650977100000|2022-04-26 12:45:00|2281.68|2279.28|2282.42|2280.02|2282.92|2280.52|2280.2|2277.8|0
1650977400000|2022-04-26 12:50:00|2282.67|2280.27|2285.63|2283.23|2285.88|2283.48|2281.68|2279.28|0
1650977700000|2022-04-26 12:55:00|2285.39|2282.99|2286.17|2283.77|2286.92|2284.52|2284.64|2282.24|0
1650978000000|2022-04-26 13:00:00|2285.93|2283.53|2282.71|2280.31|2285.93|2283.53|2280.49|2278.09|0
1650978300000|2022-04-26 13:05:00|2282.47|2280.07|2282.47|2280.07|2283.21|2280.81|2281.6|2279.2|0
1650978600000|2022-04-26 13:10:00|2282.22|2279.82|2279.25|2276.85|2282.71|2280.31|2278.02|2275.62|0
1650978900000|2022-04-26 13:15:00|2279.01|2276.61|2279.87|2277.47|2280.49|2278.09|2278.51|2276.11|0
1650979200000|2022-04-26 13:20:00|2279.99|2277.59|2277.52|2275.12|2280.24|2277.84|2276.29|2273.89|0
1650979500000|2022-04-26 13:25:00|2277.28|2274.88|2279.25|2276.85|2280.49|2278.09|2276.29|2273.89|0
1650979800000|2022-04-26 13:30:00|2278.76|2276.36|2271.33|2268.93|2280.49|2278.09|2271.08|2268.68|0
1650980100000|2022-04-26 13:35:00|2270.59|2268.19|2272.56|2270.16|2277.01|2274.61|2270.34|2267.94|0
1650980400000|2022-04-26 13:40:00|2270.84|2268.44|2263.42|2261.02|2273.55|2271.15|2262.93|2260.53|0
1650980700000|2022-04-26 13:45:00|2262.93|2260.53|2262.97|2260.57|2271.37|2268.97|2260.71|2258.31|0
1650981000000|2022-04-26 13:50:00|2261.99|2259.59|2256.31|2253.91|2264.7|2262.3|2256.31|2253.91|0
1650981300000|2022-04-26 13:55:00|2257.05|2254.65|2258.65|2256.25|2259.52|2257.12|2255.07|2252.67|0
1650981600000|2022-04-26 14:00:00|2258.03|2255.63|2258.53|2256.13|2260.01|2257.61|2254.82|2252.42|0
1650981900000|2022-04-26 14:05:00|2258.28|2255.88|2265.44|2263.04|2266.43|2264.03|2257.79|2255.39|0
1650982200000|2022-04-26 14:10:00|2264.45|2262.05|2254.82|2252.42|2266.43|2264.03|2254.33|2251.93|0
1650982500000|2022-04-26 14:15:00|2254.08|2251.68|2242.43|2240.03|2254.08|2251.68|2239.96|2237.56|0
1650982800000|2022-04-26 14:20:00|2241.69|2239.29|2239.09|2236.69|2244.65|2242.25|2236.26|2233.86|0
1650983100000|2022-04-26 14:25:00|2238.72|2236.32|2243.66|2241.26|2243.66|2241.26|2235.51|2233.11|0
1650983400000|2022-04-26 14:30:00|2245.39|2242.99|2236.87|2234.47|2246.13|2243.73|2236.25|2233.85|0
1650983700000|2022-04-26 14:35:00|2236.25|2233.85|2235.02|2232.62|2242.42|2240.02|2231.07|2228.67|0
1650984000000|2022-04-26 14:40:00|2235.51|2233.11|2229.36|2226.96|2236.01|2233.61|2225.89|2223.49|0
1650984300000|2022-04-26 14:45:00|2228.87|2226.47|2237.01|2234.61|2237.01|2234.61|2228.87|2226.47|0
1650984600000|2022-04-26 14:50:00|2237.26|2234.86|2232.57|2230.17|2239.97|2237.57|2231.45|2229.05|0
1650984900000|2022-04-26 14:55:00|2232.82|2230.42|2232.08|2229.68|2235.28|2232.88|2230.59|2228.19|0
1650985200000|2022-04-26 15:00:00|2231.83|2229.43|2225.91|2223.51|2231.83|2229.43|2225.41|2223.01|0
1650985500000|2022-04-26 15:05:00|2225.41|2223.01|2227.88|2225.48|2227.88|2225.48|2223.44|2221.04|0
1650985800000|2022-04-26 15:10:00|2227.14|2224.74|2232.57|2230.17|2232.81|2230.41|2225.66|2223.26|0
1650986100000|2022-04-26 15:15:00|2232.32|2229.92|2223.68|2221.28|2232.57|2230.17|2223.68|2221.28|0
1650986400000|2022-04-26 15:20:00|2223.93|2221.53|2231.09|2228.69|2236.02|2233.62|2223.19|2220.79|0
1650986700000|2022-04-26 15:25:00|2230.34|2227.94|2229.6|2227.2|2233.8|2231.4|2228.62|2226.22|0
1650987000000|2022-04-26 15:30:00|2229.11|2226.71|2228.18|2225.78|2233.11|2230.71|2224.67|2222.27|0
1650987300000|2022-04-26 15:35:00|2227.68|2225.28|2224.56|2222.16|2228.42|2226.02|2219.14|2216.74|0
1650987600000|2022-04-26 15:40:00|2224.07|2221.67|2226.04|2223.64|2226.04|2223.64|2217.41|2215.01|0
1650987900000|2022-04-26 15:45:00|2225.8|2223.4|2225.68|2223.28|2228.15|2225.75|2222.59|2220.19|0
1650988200000|2022-04-26 15:50:00|2225.19|2222.79|2223.46|2221.06|2228.15|2225.75|2223.46|2221.06|0
1650988500000|2022-04-26 15:55:00|2223.33|2220.93|2216.06|2213.66|2223.33|2220.93|2215.81|2213.41|0
1650988800000|2022-04-26 16:00:00|2216.55|2214.15|2219.51|2217.11|2220.5|2218.1|2215.81|2213.41|0
1650989100000|2022-04-26 16:05:00|2219.76|2217.36|2226.42|2224.02|2226.42|2224.02|2218.52|2216.12|0
1650989400000|2022-04-26 16:10:00|2225.92|2223.52|2226.53|2224.13|2227.27|2224.87|2222.72|2220.32|0
1650989700000|2022-04-26 16:15:00|2226.91|2224.51|2229.94|2227.54|2231.6|2229.2|2226.66|2224.26|0
1650990000000|2022-04-26 16:20:00|2230.19|2227.79|2234.13|2231.73|2236.85|2234.45|2230.19|2227.79|0
1650990300000|2022-04-26 16:25:00|2233.64|2231.24|2241.29|2238.89|2243.51|2241.11|2233.64|2231.24|0
1650990600000|2022-04-26 16:30:00|2240.8|2238.4|2236.85|2234.45|2242.77|2240.37|2235.37|2232.97|0
1650990900000|2022-04-26 16:35:00|2236.97|2234.57|2230.92|2228.52|2238.69|2236.29|2230.18|2227.78|0
1650991200000|2022-04-26 16:40:00|2231.17|2228.77|2231.66|2229.26|2234.63|2232.23|2229.69|2227.29|0
1650991500000|2022-04-26 16:45:00|2231.91|2229.51|2227.71|2225.31|2232.16|2229.76|2226.73|2224.33|0
1650991800000|2022-04-26 16:50:00|2227.96|2225.56|2231.42|2229.02|2234.62|2232.22|2227.47|2225.07|0
1650992100000|2022-04-26 16:55:00|2230.67|2228.27|2243.26|2240.86|2243.26|2240.86|2229.93|2227.53|0
1650992400000|2022-04-26 17:00:00|2243.01|2240.61|2226.46|2224.06|2243.01|2240.61|2225.23|2222.83|0
1650992700000|2022-04-26 17:05:00|2226.96|2224.56|2227.45|2225.05|2229.92|2227.52|2226.22|2223.82|0
1650993000000|2022-04-26 17:10:00|2227.2|2224.8|2222.02|2219.62|2228.93|2226.53|2222.02|2219.62|0
1650993300000|2022-04-26 17:15:00|2221.78|2219.38|2217.83|2215.43|2224|2221.6|2217.58|2215.18|0
1650993600000|2022-04-26 17:20:00|2217.33|2214.93|2214.62|2212.22|2219.06|2216.66|2214.37|2211.97|0
1650993900000|2022-04-26 17:25:00|2214.87|2212.47|2213.08|2210.68|2216.59|2214.19|2211.66|2209.26|0
1650994200000|2022-04-26 17:30:00|2212.83|2210.43|2213.91|2211.51|2216.13|2213.73|2208.64|2206.24|0
1650994500000|2022-04-26 17:35:00|2212.92|2210.52|2215.63|2213.23|2217.11|2214.71|2210.21|2207.81|0
1650994800000|2022-04-26 17:40:00|2214.89|2212.49|2223.53|2221.13|2226.49|2224.09|2214.89|2212.49|0
1650995100000|2022-04-26 17:45:00|2224.51|2222.11|2220.81|2218.41|2225.25|2222.85|2217.36|2214.96|0
1650995400000|2022-04-26 17:50:00|2221.31|2218.91|2213.66|2211.26|2221.31|2218.91|2213.66|2211.26|0
1650995700000|2022-04-26 17:55:00|2214.15|2211.75|2215.14|2212.74|2218.34|2215.94|2213.16|2210.76|0
1650996000000|2022-04-26 18:00:00|2215.38|2212.98|2215.14|2212.74|2217.11|2214.71|2211.44|2209.04|0
1650996300000|2022-04-26 18:05:00|2214.89|2212.49|2214.69|2212.29|2218.63|2216.23|2213.16|2210.76|0
1650996600000|2022-04-26 18:10:00|2214.19|2211.79|2220.85|2218.45|2221.34|2218.94|2214.19|2211.79|0
1650996900000|2022-04-26 18:15:00|2221.1|2218.7|2220.36|2217.96|2226.28|2223.88|2216.16|2213.76|0
1650997200000|2022-04-26 18:20:00|2221.1|2218.7|2227.51|2225.11|2230.47|2228.07|2219.37|2216.97|0
1650997500000|2022-04-26 18:25:00|2228|2225.6|2227.51|2225.11|2229.23|2226.83|2222.33|2219.93|0
1650997800000|2022-04-26 18:30:00|2226.52|2224.12|2224.91|2222.51|2227.75|2225.35|2220.6|2218.2|0
1650998100000|2022-04-26 18:35:00|2225.53|2223.13|2227.51|2225.11|2230.71|2228.31|2224.79|2222.39|0
1650998400000|2022-04-26 18:40:00|2227.01|2224.61|2215.79|2213.39|2227.01|2224.61|2215.67|2213.27|0
1650998700000|2022-04-26 18:45:00|2215.67|2213.27|2216.9|2214.5|2219.37|2216.97|2213.94|2211.54|0
1650999000000|2022-04-26 18:50:00|2216.77|2214.37|2223.81|2221.41|2225.04|2222.64|2216.41|2214.01|0
1650999300000|2022-04-26 18:55:00|2225.04|2222.64|2229.23|2226.83|2230.46|2228.06|2223.18|2220.78|0
1650999600000|2022-04-26 19:00:00|2228.74|2226.34|2224.19|2221.79|2233.31|2230.91|2223.69|2221.29|0
1650999900000|2022-04-26 19:05:00|2223.45|2221.05|2217.52|2215.12|2224.43|2222.03|2216.04|2213.64|0
1651000200000|2022-04-26 19:10:00|2217.28|2214.88|2208.89|2206.49|2220.48|2218.08|2208.15|2205.75|0
1651000500000|2022-04-26 19:15:00|2209.14|2206.74|2199.23|2196.83|2209.14|2206.74|2197.99|2195.59|0
1651000800000|2022-04-26 19:20:00|2199.72|2197.32|2205.64|2203.24|2207.12|2204.72|2198.98|2196.58|0
1651001100000|2022-04-26 19:25:00|2206.87|2204.47|2201.2|2198.8|2206.87|2204.47|2199.72|2197.32|0
1651001400000|2022-04-26 19:30:00|2200.95|2198.55|2196.76|2194.36|2203.66|2201.26|2194.79|2192.39|0
1651001700000|2022-04-26 19:35:00|2197.01|2194.61|2202.68|2200.28|2202.68|2200.28|2193.31|2190.91|0
1651002000000|2022-04-26 19:40:00|2203.17|2200.77|2202.43|2200.03|2205.64|2203.24|2196.02|2193.62|0
1651002300000|2022-04-26 19:45:00|2202.92|2200.52|2197|2194.6|2205.88|2203.48|2194.05|2191.65|0
1651002600000|2022-04-26 19:50:00|2195.89|2193.49|2193.31|2190.91|2204.4|2202|2193.06|2190.66|0
1651002900000|2022-04-26 19:55:00|2193.06|2190.66|2184.94|2182.54|2197.99|2195.59|2184.69|2182.29|0
1651003200000|2022-04-26 20:00:00|2184.45|2182.05|2183.55|2181.15|2189.96|2187.56|2176.81|2174.41|0
1651003500000|2022-04-26 20:05:00|2182.81|2180.41|2164.09|2161.69|2184.05|2181.65|2161.5|2159.1|0
1651003800000|2022-04-26 20:10:00|2163.35|2160.95|2170.1|2167.7|2175.02|2172.62|2163.35|2160.95|0
1651004100000|2022-04-26 20:15:00|2168.82|2166.02|2174.48|2171.68|2175.47|2172.67|2168.82|2166.02|0
1651004400000|2022-04-26 20:20:00|2174.24|2171.44|2164.71|2161.91|2174.24|2171.44|2163.73|2160.93|0
1651004700000|2022-04-26 20:25:00|2164.96|2162.16|2165.21|2162.41|2165.21|2162.41|2161.51|2158.71|0
1651005000000|2022-04-26 20:30:00|2164.96|2162.16|2163.97|2161.17|2165.21|2162.41|2162|2159.2|0
1651005300000|2022-04-26 20:35:00|2164.22|2161.42|2162.25|2159.45|2164.96|2162.16|2160.77|2157.97|0
1651005600000|2022-04-26 20:40:00|2162|2159.2|2154.86|2152.06|2162|2159.2|2153.63|2150.83|0
1651005900000|2022-04-26 20:45:00|2154.98|2152.18|2155.35|2152.55|2159.05|2156.25|2154.12|2151.32|0
1651006200000|2022-04-26 20:50:00|2155.11|2152.31|2154.86|2152.06|2155.35|2152.55|2152.4|2149.6|0
1651006500000|2022-04-26 20:55:00|2155.1|2152.3|2156.21|2153.41|2156.83|2154.03|2154.73|2151.93|0
1651006800000|2022-04-26 21:00:00|2155.64|2152.84|2156.64|2153.84|2156.75|2153.95|2155.64|2152.84|0
1651007100000|2022-04-26 21:05:00|2156.71|2153.91|2158.01|2155.21|2158.01|2155.21|2156.71|2153.91|0
1651007400000|2022-04-26 21:10:00|2158.08|2155.28|2159.11|2156.31|2159.18|2156.38|2157.36|2154.56|0
1651007700000|2022-04-26 21:15:00|2159.15|2156.35|2159.37|2156.57|2159.65|2156.85|2158.19|2155.39|0
1651008000000|2022-04-26 21:20:00|2159.33|2156.53|2159.26|2156.46|2160.3|2157.5|2159.01|2156.21|0
1651008300000|2022-04-26 21:25:00|2159.07|2156.27|2161.85|2159.05|2162.1|2159.3|2159.07|2156.27|0
1651008600000|2022-04-26 21:30:00|2161.82|2159.02|2163.55|2160.75|2165.13|2162.33|2161.82|2159.02|0
1651008900000|2022-04-26 21:35:00|2163.73|2160.93|2162.94|2160.14|2163.91|2161.11|2162.3|2159.5|0
1651009200000|2022-04-26 21:40:00|2163.01|2160.21|2163.01|2160.21|2163.73|2160.93|2162.65|2159.85|0
1651009500000|2022-04-26 21:45:00|2162.97|2160.17|2162.9|2160.1|2164.09|2161.29|2162.9|2160.1|0
1651009800000|2022-04-26 21:50:00|2162.87|2160.07|2164.31|2161.51|2164.38|2161.58|2162.04|2159.24|0
1651010100000|2022-04-26 21:55:00|2164.27|2161.47|2165.03|2162.23|2165.03|2162.23|2163.83|2161.03|0
1651010400000|2022-04-26 22:00:00|2169.25|2166.45|2170.24|2167.44|2170.98|2168.18|2164.45|2161.65|0
1651010700000|2022-04-26 22:05:00|2170.37|2167.57|2178.99|2176.19|2181.46|2178.66|2170.12|2167.32|0
1651011000000|2022-04-26 22:10:00|2179.24|2176.44|2179.98|2177.18|2182.56|2179.76|2178.5|2175.7|0
1651011300000|2022-04-26 22:15:00|2180.09|2177.29|2177.38|2174.58|2181.7|2178.9|2174.55|2171.75|0
1651011600000|2022-04-26 22:20:00|2177.51|2174.71|2183.92|2181.12|2183.92|2181.12|2177.51|2174.71|0
1651011900000|2022-04-26 22:25:00|2184.28|2181.48|2190.08|2187.28|2190.82|2188.02|2182.93|2180.13|0
1651012200000|2022-04-26 22:30:00|2190.2|2187.4|2187.37|2184.57|2192.05|2189.25|2187.12|2184.32|0
1651012500000|2022-04-26 22:35:00|2187.61|2184.81|2183.67|2180.87|2188.6|2185.8|2183.42|2180.62|0
1651012800000|2022-04-26 22:40:00|2183.79|2180.99|2179.48|2176.68|2184.65|2181.85|2179.23|2176.43|0
1651013100000|2022-04-26 22:45:00|2179.73|2176.93|2180.22|2177.42|2181.45|2178.65|2178.49|2175.69|0
1651013400000|2022-04-26 22:50:00|2179.97|2177.17|2183.67|2180.87|2184.65|2181.85|2179.72|2176.92|0
1651013700000|2022-04-26 22:55:00|2183.91|2181.11|2180.83|2178.03|2184.28|2181.48|2180.22|2177.42|0
1651014000000|2022-04-26 23:00:00|2180.96|2178.16|2182.68|2179.88|2183.17|2180.37|2180.83|2178.03|0
1651014300000|2022-04-26 23:05:00|2182.19|2179.39|2184.77|2181.97|2185.39|2182.59|2182.19|2179.39|0
1651014600000|2022-04-26 23:10:00|2184.9|2182.1|2184.65|2181.85|2186.13|2183.33|2182.68|2179.88|0
1651014900000|2022-04-26 23:15:00|2184.4|2181.6|2184.65|2181.85|2185.39|2182.59|2183.78|2180.98|0
1651015200000|2022-04-26 23:20:00|2184.77|2181.97|2185.14|2182.34|2185.64|2182.84|2184.65|2181.85|0
1651015500000|2022-04-26 23:25:00|2185.26|2182.46|2183.78|2180.98|2186.49|2183.69|2183.42|2180.62|0
1651015800000|2022-04-26 23:30:00|2183.66|2180.86|2186.74|2183.94|2187.85|2185.05|2183.53|2180.73|0
1651016100000|2022-04-26 23:35:00|2186.87|2184.07|2187.6|2184.8|2187.85|2185.05|2184.89|2182.09|0
1651016400000|2022-04-26 23:40:00|2186.98|2184.18|2187.6|2184.8|2189.33|2186.53|2186.87|2184.07|0
1651016700000|2022-04-26 23:45:00|2187.72|2184.92|2189.08|2186.28|2189.45|2186.65|2187.36|2184.56|0
1651017000000|2022-04-26 23:50:00|2189.33|2186.53|2188.83|2186.03|2191.3|2188.5|2188.71|2185.91|0
1651017300000|2022-04-26 23:55:00|2189.08|2186.28|2188.34|2185.54|2191.05|2188.25|2187.6|2184.8|0
1651017600000|2022-04-27 00:00:00|2188.59|2185.79|2189.82|2187.02|2191.55|2188.75|2188.09|2185.29|0
1651017900000|2022-04-27 00:05:00|2189.94|2187.14|2189.23|2186.43|2190.92|2188.12|2188.09|2185.29|0
1651018200000|2022-04-27 00:10:00|2188.99|2186.19|2188.74|2185.94|2189.48|2186.68|2187.26|2184.46|0
1651018500000|2022-04-27 00:15:00|2189.1|2186.3|2188.43|2185.63|2189.97|2187.17|2187.01|2184.21|0
1651018800000|2022-04-27 00:20:00|2188.55|2185.75|2189.79|2186.99|2192.25|2189.45|2187.81|2185.01|0
1651019100000|2022-04-27 00:25:00|2190.03|2187.23|2188.46|2185.66|2190.77|2187.97|2187.81|2185.01|0
1651019400000|2022-04-27 00:30:00|2188.42|2185.62|2186.33|2183.53|2188.55|2185.75|2186.09|2183.29|0
1651019700000|2022-04-27 00:35:00|2186.45|2183.65|2184.61|2181.81|2187.57|2184.77|2184.61|2181.81|0
1651020000000|2022-04-27 00:40:00|2184.85|2182.05|2183.62|2180.82|2185.1|2182.3|2180.42|2177.62|0
1651020300000|2022-04-27 00:45:00|2183.87|2181.07|2183.37|2180.57|2184.11|2181.31|2181.89|2179.09|0
1651020600000|2022-04-27 00:50:00|2183.49|2180.69|2185.34|2182.54|2185.34|2182.54|2183.37|2180.57|0
1651020900000|2022-04-27 00:55:00|2185.46|2182.66|2180.66|2177.86|2186.58|2183.78|2178.93|2176.13|0
1651021200000|2022-04-27 01:00:00|2180.28|2177.48|2181.15|2178.35|2182.63|2179.83|2180.28|2177.48|0
1651021500000|2022-04-27 01:05:00|2180.91|2178.11|2185.59|2182.79|2186.33|2183.53|2180.53|2177.73|0
1651021800000|2022-04-27 01:10:00|2185.46|2182.66|2184.97|2182.17|2185.59|2182.79|2184.11|2181.31|0
1651022100000|2022-04-27 01:15:00|2184.6|2181.8|2187.68|2184.88|2188.79|2185.99|2184.6|2181.8|0
1651022400000|2022-04-27 01:20:00|2188.3|2185.5|2192.24|2189.44|2192.49|2189.69|2188.05|2185.25|0
1651022700000|2022-04-27 01:25:00|2192.12|2189.32|2193.97|2191.17|2194.46|2191.66|2191.75|2188.95|0
1651023000000|2022-04-27 01:30:00|2193.72|2190.92|2197.42|2194.62|2197.42|2194.62|2192|2189.2|0
1651023300000|2022-04-27 01:35:00|2196.93|2194.13|2202.11|2199.31|2202.11|2199.31|2194.71|2191.91|0
1651023600000|2022-04-27 01:40:00|2202.6|2199.8|2198.9|2196.1|2202.85|2200.05|2198.9|2196.1|0
1651023900000|2022-04-27 01:45:00|2199.15|2196.35|2197.91|2195.11|2200.87|2198.07|2197.91|2195.11|0
1651024200000|2022-04-27 01:50:00|2197.67|2194.87|2195.94|2193.14|2197.91|2195.11|2195.69|2192.89|0
1651024500000|2022-04-27 01:55:00|2195.69|2192.89|2196.68|2193.88|2197.17|2194.37|2195.69|2192.89|0
1651024800000|2022-04-27 02:00:00|2196.93|2194.13|2195.94|2193.14|2196.93|2194.13|2194.71|2191.91|0
1651025100000|2022-04-27 02:05:00|2196.19|2193.39|2189.4|2186.6|2196.93|2194.13|2187.55|2184.75|0
1651025400000|2022-04-27 02:10:00|2189.28|2186.48|2194.95|2192.15|2195.2|2192.4|2189.28|2186.48|0
1651025700000|2022-04-27 02:15:00|2194.46|2191.66|2194.7|2191.9|2195.32|2192.52|2192.73|2189.93|0
1651026000000|2022-04-27 02:20:00|2194.82|2192.02|2193.96|2191.16|2196.18|2193.38|2192.48|2189.68|0
1651026300000|2022-04-27 02:25:00|2193.72|2190.92|2196.18|2193.38|2196.18|2193.38|2192.73|2189.93|0
1651026600000|2022-04-27 02:30:00|2196.43|2193.63|2195.69|2192.89|2197.17|2194.37|2194.46|2191.66|0
1651026900000|2022-04-27 02:35:00|2195.44|2192.64|2196.05|2193.25|2196.18|2193.38|2193.47|2190.67|0
1651027200000|2022-04-27 02:40:00|2196.43|2193.63|2201.36|2198.56|2201.61|2198.81|2196.43|2193.63|0
1651027500000|2022-04-27 02:45:00|2201.11|2198.31|2200.37|2197.57|2201.11|2198.31|2197.91|2195.11|0
1651027800000|2022-04-27 02:50:00|2200.62|2197.82|2204.44|2201.64|2206.05|2203.25|2198.89|2196.09|0
1651028100000|2022-04-27 02:55:00|2204.57|2201.77|2204.81|2202.01|2205.55|2202.75|2202.59|2199.79|0
1651028400000|2022-04-27 03:00:00|2205.06|2202.26|2204.44|2201.64|2205.55|2202.75|2202.84|2200.04|0
1651028700000|2022-04-27 03:05:00|2204.56|2201.76|2203.08|2200.28|2204.81|2202.01|2202.59|2199.79|0
1651029000000|2022-04-27 03:10:00|2202.84|2200.04|2204.56|2201.76|2205.55|2202.75|2202.59|2199.79|0
1651029300000|2022-04-27 03:15:00|2204.32|2201.52|2201.36|2198.56|2204.56|2201.76|2200.86|2198.06|0
1651029600000|2022-04-27 03:20:00|2201.47|2198.67|2202.09|2199.29|2202.46|2199.66|2201.36|2198.56|0
1651029900000|2022-04-27 03:25:00|2202.34|2199.54|2203.82|2201.02|2205.05|2202.25|2201.97|2199.17|0
1651030200000|2022-04-27 03:30:00|2203.94|2201.14|2204.19|2201.39|2204.31|2201.51|2201.72|2198.92|0
1651030500000|2022-04-27 03:35:00|2204.07|2201.27|2204.56|2201.76|2204.56|2201.76|2203.44|2200.64|0
1651030800000|2022-04-27 03:40:00|2204.43|2201.63|2204.07|2201.27|2205.79|2202.99|2203.08|2200.28|0
1651031100000|2022-04-27 03:45:00|2203.94|2201.14|2207.77|2204.97|2209|2206.2|2203.82|2201.02|0
1651031400000|2022-04-27 03:50:00|2207.52|2204.72|2205.3|2202.5|2207.52|2204.72|2205.3|2202.5|0
1651031700000|2022-04-27 03:55:00|2205.42|2202.62|2206.04|2203.24|2207.27|2204.47|2205.42|2202.62|0
1651032000000|2022-04-27 04:00:00|2205.79|2202.99|2206.35|2203.55|2206.35|2203.55|2204.63|2201.83|0
1651032300000|2022-04-27 04:05:00|2206.22|2203.42|2206.6|2203.8|2207.46|2204.66|2205.98|2203.18|0
1651032600000|2022-04-27 04:10:00|2206.85|2204.05|2206.35|2203.55|2206.85|2204.05|2205.61|2202.81|0
1651032900000|2022-04-27 04:15:00|2206.22|2203.42|2205.86|2203.06|2206.6|2203.8|2205.61|2202.81|0
1651033200000|2022-04-27 04:20:00|2205.61|2202.81|2203.64|2200.84|2206.1|2203.3|2203.64|2200.84|0
1651033500000|2022-04-27 04:25:00|2203.88|2201.08|2204.13|2201.33|2207.09|2204.29|2203.64|2200.84|0
1651033800000|2022-04-27 04:30:00|2204.38|2201.58|2204.37|2201.57|2205.12|2202.32|2203.88|2201.08|0
1651034100000|2022-04-27 04:35:00|2204.25|2201.45|2203.39|2200.59|2204.62|2201.82|2202.89|2200.09|0
1651034400000|2022-04-27 04:40:00|2203.63|2200.83|2203.63|2200.83|2203.63|2200.83|2202.15|2199.35|0
1651034700000|2022-04-27 04:45:00|2203.51|2200.71|2206.1|2203.3|2206.1|2203.3|2203.14|2200.34|0
1651035000000|2022-04-27 04:50:00|2206.35|2203.55|2204.87|2202.07|2206.35|2203.55|2204.62|2201.82|0
1651035300000|2022-04-27 04:55:00|2205.11|2202.31|2205.85|2203.05|2206.35|2203.55|2204.98|2202.18|0
1651035600000|2022-04-27 05:00:00|2205.97|2203.17|2203.38|2200.58|2206.84|2204.04|2202.89|2200.09|0
1651035900000|2022-04-27 05:05:00|2203.5|2200.7|2205.6|2202.8|2206.34|2203.54|2203.5|2200.7|0
1651036200000|2022-04-27 05:10:00|2205.72|2202.92|2208.32|2205.52|2208.81|2206.01|2205.11|2202.31|0
1651036500000|2022-04-27 05:15:00|2208.07|2205.27|2205.85|2203.05|2208.32|2205.52|2205.6|2202.8|0
1651036800000|2022-04-27 05:20:00|2205.6|2202.8|2203.13|2200.33|2205.6|2202.8|2202.4|2199.6|0
1651037100000|2022-04-27 05:25:00|2202.64|2199.84|2206.34|2203.54|2206.34|2203.54|2202.64|2199.84|0
1651037400000|2022-04-27 05:30:00|2206.59|2203.79|2204.12|2201.32|2209.91|2207.11|2203.63|2200.83|0
1651037700000|2022-04-27 05:35:00|2203.87|2201.07|2207.08|2204.28|2208.31|2205.51|2203.87|2201.07|0
1651038000000|2022-04-27 05:40:00|2207.33|2204.53|2206.09|2203.29|2207.57|2204.77|2205.6|2202.8|0
1651038300000|2022-04-27 05:45:00|2205.6|2202.8|2204.37|2201.57|2205.96|2203.16|2202.89|2200.09|0
1651038600000|2022-04-27 05:50:00|2204.12|2201.32|2204.64|2201.84|2204.77|2201.97|2202.55|2199.75|0
1651038900000|2022-04-27 05:55:00|2204.28|2201.48|2203.9|2201.1|2205.76|2202.96|2202.06|2199.26|0
1651039200000|2022-04-27 06:00:00|2204.28|2201.48|2200.2|2197.4|2205.76|2202.96|2199.83|2197.03|0
1651039500000|2022-04-27 06:05:00|2200.08|2197.28|2204.89|2202.09|2206|2203.2|2199.34|2196.54|0
1651039800000|2022-04-27 06:10:00|2204.77|2201.97|2208.96|2206.16|2209.21|2206.41|2204.28|2201.48|0
1651040100000|2022-04-27 06:15:00|2209.08|2206.28|2210.44|2207.64|2211.18|2208.38|2208.72|2205.92|0
1651040400000|2022-04-27 06:20:00|2210.56|2207.76|2209.82|2207.02|2210.94|2208.14|2209.57|2206.77|0
1651040700000|2022-04-27 06:25:00|2209.7|2206.9|2209.21|2206.41|2210.44|2207.64|2209.21|2206.41|0
1651041000000|2022-04-27 06:30:00|2209.46|2206.66|2208.83|2206.03|2210.94|2208.14|2208.22|2205.42|0
1651041300000|2022-04-27 06:35:00|2208.71|2205.91|2206.49|2203.69|2210.94|2208.14|2206.49|2203.69|0
1651041600000|2022-04-27 06:40:00|2206.25|2203.45|2206.62|2203.82|2207.36|2204.56|2204.4|2201.6|0
1651041900000|2022-04-27 06:45:00|2206.37|2203.57|2207.85|2205.05|2208.59|2205.79|2205.63|2202.83|0
1651042200000|2022-04-27 06:50:00|2207.97|2205.17|2208.71|2205.91|2209.08|2206.28|2206.12|2203.32|0
1651042500000|2022-04-27 06:55:00|2208.46|2205.66|2210.99|2208.19|2211.48|2208.68|2207.72|2204.92|0
1651042800000|2022-04-27 07:00:00|2210.25|2207.45|2208.77|2205.97|2214.44|2211.64|2207.29|2204.49|0
1651043100000|2022-04-27 07:05:00|2209.26|2206.46|2211.9|2209.5|2213.5|2211.1|2205.37|2202.97|0
1651043400000|2022-04-27 07:10:00|2211.28|2208.88|2205.69|2203.29|2212.35|2209.95|2205.45|2203.05|0
1651043700000|2022-04-27 07:15:00|2205.2|2202.8|2203.48|2201.08|2207.42|2205.02|2201.75|2199.35|0
1651044000000|2022-04-27 07:20:00|2202.98|2200.58|2193.13|2190.73|2203.1|2200.7|2192.64|2190.24|0
1651044300000|2022-04-27 07:25:00|2192.4|2190|2181.8|2179.4|2193.25|2190.85|2180.81|2178.41|0
1651044600000|2022-04-27 07:30:00|2180.56|2178.16|2186.65|2184.25|2186.65|2184.25|2179.58|2177.18|0
1651044900000|2022-04-27 07:35:00|2186.9|2184.5|2196.27|2193.87|2196.51|2194.11|2186.41|2184.01|0
1651045200000|2022-04-27 07:40:00|2196.39|2193.99|2200.61|2198.21|2202.21|2199.81|2196.39|2193.99|0
1651045500000|2022-04-27 07:45:00|2201.11|2198.71|2206.44|2204.04|2209.52|2207.12|2198.8|2196.4|0
1651045800000|2022-04-27 07:50:00|2206.56|2204.16|2215.67|2213.27|2215.67|2213.27|2206.56|2204.16|0
1651046100000|2022-04-27 07:55:00|2216.29|2213.89|2221.1|2218.7|2223.45|2221.05|2214.81|2212.41|0
1651046400000|2022-04-27 08:00:00|2221.47|2219.07|2218.02|2215.62|2222.95|2220.55|2216.16|2213.76|0
1651046700000|2022-04-27 08:05:00|2217.64|2215.24|2217.53|2215.13|2219.5|2217.1|2215.8|2213.4|0
1651047000000|2022-04-27 08:10:00|2217.94|2215.54|2226.68|2224.28|2227.18|2224.78|2217.94|2215.54|0
1651047300000|2022-04-27 08:15:00|2226.93|2224.53|2229.15|2226.75|2230.88|2228.48|2225.69|2223.29|0
1651047600000|2022-04-27 08:20:00|2229.39|2226.99|2227.42|2225.02|2231.37|2228.97|2225.94|2223.54|0
1651047900000|2022-04-27 08:25:00|2227.29|2224.89|2224.05|2221.65|2228.41|2226.01|2224.05|2221.65|0
1651048200000|2022-04-27 08:30:00|2224.54|2222.14|2220.22|2217.82|2226.14|2223.74|2220.1|2217.7|0
1651048500000|2022-04-27 08:35:00|2219.61|2217.21|2221.62|2219.22|2222.81|2220.41|2218.87|2216.47|0
1651048800000|2022-04-27 08:40:00|2221.99|2219.59|2221|2218.6|2223.84|2221.44|2221|2218.6|0
1651049100000|2022-04-27 08:45:00|2221.25|2218.85|2215.54|2213.14|2221.25|2218.85|2214.34|2211.94|0
1651049400000|2022-04-27 08:50:00|2215.29|2212.89|2216.77|2214.37|2218.12|2215.72|2213.57|2211.17|0
1651049700000|2022-04-27 08:55:00|2216.53|2214.13|2219.11|2216.71|2222.69|2220.29|2216.53|2214.13|0
1651050000000|2022-04-27 09:00:00|2218.74|2216.34|2220.96|2218.56|2222.94|2220.54|2217.76|2215.36|0
1651050300000|2022-04-27 09:05:00|2220.72|2218.32|2217.88|2215.48|2223.68|2221.28|2217.88|2215.48|0
1651050600000|2022-04-27 09:10:00|2217.02|2214.62|2221.7|2219.3|2223.43|2221.03|2217.02|2214.62|0
1651050900000|2022-04-27 09:15:00|2221.21|2218.81|2220.47|2218.07|2221.57|2219.17|2216.77|2214.37|0
1651051200000|2022-04-27 09:20:00|2220.59|2218.19|2221.21|2218.81|2222.94|2220.54|2219.48|2217.08|0
1651051500000|2022-04-27 09:25:00|2222.19|2219.79|2222.69|2220.29|2224.91|2222.51|2221.21|2218.81|0
1651051800000|2022-04-27 09:30:00|2222.81|2220.41|2217.25|2214.85|2223.17|2220.77|2217.01|2214.61|0
1651052100000|2022-04-27 09:35:00|2217.5|2215.1|2222.19|2219.79|2222.43|2220.03|2217.37|2214.97|0
1651052400000|2022-04-27 09:40:00|2222.43|2220.03|2221.2|2218.8|2223.17|2220.77|2220.71|2218.31|0
1651052700000|2022-04-27 09:45:00|2221.32|2218.92|2218.98|2216.58|2221.94|2219.54|2217.5|2215.1|0
1651053000000|2022-04-27 09:50:00|2219.1|2216.7|2222.43|2220.03|2223.91|2221.51|2219.1|2216.7|0
1651053300000|2022-04-27 09:55:00|2222.68|2220.28|2225.64|2223.24|2226.38|2223.98|2222.68|2220.28|0
1651053600000|2022-04-27 10:00:00|2225.88|2223.48|2227.61|2225.21|2228.6|2226.2|2225.14|2222.74|0
1651053900000|2022-04-27 10:05:00|2227.12|2224.72|2227.12|2224.72|2228.35|2225.95|2225.88|2223.48|0
1651054200000|2022-04-27 10:10:00|2226.99|2224.59|2227.68|2225.28|2228.6|2226.2|2226.87|2224.47|0
1651054500000|2022-04-27 10:15:00|2227.8|2225.4|2224.72|2222.32|2228.18|2225.78|2224.72|2222.32|0
1651054800000|2022-04-27 10:20:00|2224.97|2222.57|2225.71|2223.31|2226.07|2223.67|2224.72|2222.32|0
1651055100000|2022-04-27 10:25:00|2225.58|2223.18|2224.97|2222.57|2225.58|2223.18|2224.72|2222.32|0
1651055400000|2022-04-27 10:30:00|2224.72|2222.32|2224.47|2222.07|2225.21|2222.81|2223.73|2221.33|0
1651055700000|2022-04-27 10:35:00|2224.23|2221.83|2224.44|2222.04|2227.4|2225|2222.75|2220.35|0
1651056000000|2022-04-27 10:40:00|2224.55|2222.15|2223.2|2220.8|2226.41|2224.01|2222.22|2219.82|0
1651056300000|2022-04-27 10:45:00|2220.85|2218.45|2222.58|2220.18|2226.16|2223.76|2215.8|2213.4|0
1651056600000|2022-04-27 10:50:00|2222.83|2220.43|2228.18|2225.78|2228.54|2226.14|2222.13|2219.73|0
1651056900000|2022-04-27 10:55:00|2228.43|2226.03|2225.96|2223.56|2229.04|2226.64|2225.22|2222.82|0
1651057200000|2022-04-27 11:00:00|2226.08|2223.68|2218.06|2215.66|2226.08|2223.68|2217.08|2214.68|0
1651057500000|2022-04-27 11:05:00|2217.82|2215.42|2211.65|2209.25|2217.94|2215.54|2211.41|2209.01|0
1651057800000|2022-04-27 11:10:00|2211.52|2209.12|2214.12|2211.72|2214.12|2211.72|2211.03|2208.63|0
1651058100000|2022-04-27 11:15:00|2213.87|2211.47|2209.92|2207.52|2214.36|2211.96|2209.92|2207.52|0
1651058400000|2022-04-27 11:20:00|2210.17|2207.77|2203.76|2201.36|2211.4|2209|2203.02|2200.62|0
1651058700000|2022-04-27 11:25:00|2204.25|2201.85|2198.33|2195.93|2204.62|2202.22|2198.33|2195.93|0
1651059000000|2022-04-27 11:30:00|2197.84|2195.44|2199.52|2197.12|2201.24|2198.84|2195.86|2193.46|0
1651059300000|2022-04-27 11:35:00|2200.26|2197.86|2200.5|2198.1|2201.98|2199.58|2198.78|2196.38|0
1651059600000|2022-04-27 11:40:00|2200.87|2198.47|2203.22|2200.82|2204.32|2201.92|2200.01|2197.61|0
1651059900000|2022-04-27 11:45:00|2202.97|2200.57|2206.17|2203.77|2207.65|2205.25|2202.97|2200.57|0
1651060200000|2022-04-27 11:50:00|2205.93|2203.53|2202.23|2199.83|2206.42|2204.02|2201.98|2199.58|0
1651060500000|2022-04-27 11:55:00|2202.35|2199.95|2201.49|2199.09|2204.94|2202.54|2198.15|2195.75|0
1651060800000|2022-04-27 12:00:00|2201.24|2198.84|2207.65|2205.25|2208.14|2205.74|2199.76|2197.36|0
1651061100000|2022-04-27 12:05:00|2207.16|2204.76|2210.68|2208.28|2210.93|2208.53|2203.53|2201.13|0
1651061400000|2022-04-27 12:10:00|2211.17|2208.77|2210.68|2208.28|2211.67|2209.27|2208.58|2206.18|0
1651061700000|2022-04-27 12:15:00|2210.93|2208.53|2205.25|2202.85|2210.93|2208.53|2205.01|2202.61|0
1651062000000|2022-04-27 12:20:00|2205.01|2202.61|2201.55|2199.15|2206.49|2204.09|2200.19|2197.79|0
1651062300000|2022-04-27 12:25:00|2200.32|2197.92|2202.46|2200.06|2202.58|2200.18|2198.76|2196.36|0
1651062600000|2022-04-27 12:30:00|2202.09|2199.69|2197.04|2194.64|2205.42|2203.02|2196.3|2193.9|0
1651062900000|2022-04-27 12:35:00|2198.02|2195.62|2202.71|2200.31|2203.2|2200.8|2196.3|2193.9|0
1651063200000|2022-04-27 12:40:00|2202.95|2200.55|2201.72|2199.32|2203.32|2200.92|2199.26|2196.86|0
1651063500000|2022-04-27 12:45:00|2201.47|2199.07|2198.76|2196.36|2202.83|2200.43|2198.02|2195.62|0
1651063800000|2022-04-27 12:50:00|2198.63|2196.23|2199.5|2197.1|2200.73|2198.33|2197.53|2195.13|0
1651064100000|2022-04-27 12:55:00|2199.75|2197.35|2200.73|2198.33|2202.71|2200.31|2199.25|2196.85|0
1651064400000|2022-04-27 13:00:00|2200.49|2198.09|2199.25|2196.85|2203.94|2201.54|2199.25|2196.85|0
1651064700000|2022-04-27 13:05:00|2199.62|2197.22|2191.87|2189.47|2199.62|2197.22|2190.89|2188.49|0
1651065000000|2022-04-27 13:10:00|2191.62|2189.22|2190.64|2188.24|2192.61|2190.21|2190.39|2187.99|0
1651065300000|2022-04-27 13:15:00|2190.15|2187.75|2193.1|2190.7|2194.83|2192.43|2190.15|2187.75|0
1651065600000|2022-04-27 13:20:00|2193.6|2191.2|2191.87|2189.47|2195.57|2193.17|2191.87|2189.47|0
1651065900000|2022-04-27 13:25:00|2192.12|2189.72|2195.07|2192.67|2198.53|2196.13|2192.12|2189.72|0
1651066200000|2022-04-27 13:30:00|2194.21|2191.81|2201.48|2199.08|2205.92|2203.52|2193.84|2191.44|0
1651066500000|2022-04-27 13:35:00|2203.46|2201.06|2203.19|2200.79|2208.39|2205.99|2199.73|2197.33|0
1651066800000|2022-04-27 13:40:00|2206.39|2203.99|2223.68|2221.28|2223.68|2221.28|2204.17|2201.77|0
1651067100000|2022-04-27 13:45:00|2225.41|2223.01|2233|2230.6|2237.2|2234.8|2225.2|2222.8|0
1651067400000|2022-04-27 13:50:00|2233.99|2231.59|2227.08|2224.68|2239.54|2237.14|2225.85|2223.45|0
1651067700000|2022-04-27 13:55:00|2227.57|2225.17|2228.4|2226|2229.39|2226.99|2224.7|2222.3|0
1651068000000|2022-04-27 14:00:00|2227.91|2225.51|2215.33|2212.93|2236.79|2234.39|2213.11|2210.71|0
1651068300000|2022-04-27 14:05:00|2216.07|2213.67|2211.63|2209.23|2217.79|2215.39|2208.67|2206.27|0
1651068600000|2022-04-27 14:10:00|2210.64|2208.24|2190.7|2188.3|2211.87|2209.47|2190.21|2187.81|0
1651068900000|2022-04-27 14:15:00|2189.22|2186.82|2184.79|2182.39|2190.45|2188.05|2179.36|2176.96|0
1651069200000|2022-04-27 14:20:00|2184.29|2181.89|2191.27|2188.87|2197.18|2194.78|2183.31|2180.91|0
1651069500000|2022-04-27 14:25:00|2192.5|2190.1|2182.15|2179.75|2198.17|2195.77|2182.15|2179.75|0
1651069800000|2022-04-27 14:30:00|2179.93|2177.53|2180.15|2177.75|2180.92|2178.52|2171.55|2169.15|0
1651070100000|2022-04-27 14:35:00|2180.64|2178.24|2196.14|2193.74|2197.86|2195.46|2179.41|2177.01|0
1651070400000|2022-04-27 14:40:00|2195.89|2193.49|2200.82|2198.42|2202.79|2200.39|2194.41|2192.01|0
1651070700000|2022-04-27 14:45:00|2201.07|2198.67|2212.16|2209.76|2212.16|2209.76|2198.6|2196.2|0
1651071000000|2022-04-27 14:50:00|2212.65|2210.25|2202.05|2199.65|2213.39|2210.99|2202.05|2199.65|0
1651071300000|2022-04-27 14:55:00|2202.54|2200.14|2201.15|2198.75|2208.46|2206.06|2200.66|2198.26|0
1651071600000|2022-04-27 15:00:00|2202.38|2199.98|2207.31|2204.91|2219.15|2216.75|2200.9|2198.5|0
1651071900000|2022-04-27 15:05:00|2207.8|2205.4|2203.12|2200.72|2209.28|2206.88|2201.27|2198.87|0
1651072200000|2022-04-27 15:10:00|2203.37|2200.97|2203.61|2201.21|2211.62|2209.22|2197.94|2195.54|0
1651072500000|2022-04-27 15:15:00|2204.35|2201.95|2214.21|2211.81|2215.94|2213.54|2204.35|2201.95|0
1651072800000|2022-04-27 15:20:00|2213.97|2211.57|2214.94|2212.54|2218.4|2216|2204.6|2202.2|0
1651073100000|2022-04-27 15:25:00|2213.47|2211.07|2218.89|2216.49|2220.37|2217.97|2211.25|2208.85|0
1651073400000|2022-04-27 15:30:00|2221.36|2218.96|2227.5|2225.1|2227.62|2225.22|2218.62|2216.22|0
1651073700000|2022-04-27 15:35:00|2227.75|2225.35|2224.16|2221.76|2228.24|2225.84|2223.67|2221.27|0
1651074000000|2022-04-27 15:40:00|2223.67|2221.27|2224.54|2222.14|2229.72|2227.32|2221.09|2218.69|0
1651074300000|2022-04-27 15:45:00|2224.29|2221.89|2221.82|2219.42|2224.29|2221.89|2219.11|2216.71|0
1651074600000|2022-04-27 15:50:00|2222.07|2219.67|2211.71|2209.31|2223.18|2220.78|2210.48|2208.08|0
1651074900000|2022-04-27 15:55:00|2211.47|2209.07|2217.01|2214.61|2217.14|2214.74|2210.23|2207.83|0
1651075200000|2022-04-27 16:00:00|2217.14|2214.74|2215.66|2213.26|2219.11|2216.71|2208.26|2205.86|0
1651075500000|2022-04-27 16:05:00|2215.53|2213.13|2224.29|2221.89|2225.77|2223.37|2215.53|2213.13|0
1651075800000|2022-04-27 16:10:00|2224.78|2222.38|2221.33|2218.93|2224.78|2222.38|2219.85|2217.45|0
1651076100000|2022-04-27 16:15:00|2220.83|2218.43|2220.09|2217.69|2225.27|2222.87|2217.38|2214.98|0
1651076400000|2022-04-27 16:20:00|2221.57|2219.17|2236.37|2233.97|2238.84|2236.44|2218.37|2215.97|0
1651076700000|2022-04-27 16:25:00|2236.13|2233.73|2241.13|2238.73|2242.12|2239.72|2234.65|2232.25|0
1651077000000|2022-04-27 16:30:00|2242.12|2239.72|2239.65|2237.25|2244.34|2241.94|2237.43|2235.03|0
1651077300000|2022-04-27 16:35:00|2240.02|2237.62|2239.16|2236.76|2240.39|2237.99|2233.85|2231.45|0
1651077600000|2022-04-27 16:40:00|2239.65|2237.25|2244.59|2242.19|2248.54|2246.14|2237.18|2234.78|0
1651077900000|2022-04-27 16:45:00|2244.09|2241.69|2239.11|2236.71|2246.31|2243.91|2237.68|2235.28|0
1651078200000|2022-04-27 16:50:00|2239.6|2237.2|2239.35|2236.95|2240.95|2238.55|2236.39|2233.99|0
1651078500000|2022-04-27 16:55:00|2239.6|2237.2|2240.58|2238.18|2241.44|2239.04|2237.38|2234.98|0
1651078800000|2022-04-27 17:00:00|2241.32|2238.92|2241.69|2239.29|2242.18|2239.78|2221.59|2219.19|0
1651079100000|2022-04-27 17:05:00|2240.95|2238.55|2227.75|2225.35|2243.3|2240.9|2227.75|2225.35|0
1651079400000|2022-04-27 17:10:00|2228.74|2226.34|2228|2225.6|2231.21|2228.81|2223.07|2220.67|0
1651079700000|2022-04-27 17:15:00|2227.75|2225.35|2224.55|2222.15|2228|2225.6|2222.08|2219.68|0
1651080000000|2022-04-27 17:20:00|2224.3|2221.9|2225.78|2223.38|2231.95|2229.55|2224.05|2221.65|0
1651080300000|2022-04-27 17:25:00|2226.03|2223.63|2235.4|2233|2235.89|2233.49|2217.64|2215.24|0
1651080600000|2022-04-27 17:30:00|2235.89|2233.49|2234.17|2231.77|2239.35|2236.95|2231.45|2229.05|0
1651080900000|2022-04-27 17:35:00|2235.15|2232.75|2228.49|2226.09|2239.35|2236.95|2226.76|2224.36|0
1651081200000|2022-04-27 17:40:00|2229.23|2226.83|2228.49|2226.09|2230.71|2228.31|2224.91|2222.51|0
1651081500000|2022-04-27 17:45:00|2228.74|2226.34|2235.64|2233.24|2236.88|2234.48|2226.88|2224.48|0
1651081800000|2022-04-27 17:50:00|2235.89|2233.49|2239.46|2237.06|2241.32|2238.92|2235.15|2232.75|0
1651082100000|2022-04-27 17:55:00|2239.84|2237.44|2239.34|2236.94|2239.84|2237.44|2234.66|2232.26|0
1651082400000|2022-04-27 18:00:00|2238.85|2236.45|2233.42|2231.02|2239.59|2237.19|2231.69|2229.29|0
1651082700000|2022-04-27 18:05:00|2232.19|2229.79|2233.52|2231.12|2236.48|2234.08|2231.57|2229.17|0
1651083000000|2022-04-27 18:10:00|2233.27|2230.87|2234.51|2232.11|2236.48|2234.08|2229.08|2226.68|0
1651083300000|2022-04-27 18:15:00|2235|2232.6|2226.73|2224.33|2235|2232.6|2224.14|2221.74|0
1651083600000|2022-04-27 18:20:00|2226.61|2224.21|2226.12|2223.72|2232.04|2229.64|2226.12|2223.72|0
1651083900000|2022-04-27 18:25:00|2224.88|2222.48|2223.9|2221.5|2227.1|2224.7|2222.42|2220.02|0
1651084200000|2022-04-27 18:30:00|2223.4|2221|2229.82|2227.42|2230.06|2227.66|2222.17|2219.77|0
1651084500000|2022-04-27 18:35:00|2228.58|2226.18|2225.62|2223.22|2229.82|2227.42|2214.27|2211.87|0
1651084800000|2022-04-27 18:40:00|2226.12|2223.72|2231.79|2229.39|2234.26|2231.86|2225.87|2223.47|0
1651085100000|2022-04-27 18:45:00|2232.04|2229.64|2226.61|2224.21|2235.61|2233.21|2224.63|2222.23|0
1651085400000|2022-04-27 18:50:00|2228.09|2225.69|2216.66|2214.26|2228.09|2225.69|2215.8|2213.4|0
1651085700000|2022-04-27 18:55:00|2216.79|2214.39|2207.17|2204.77|2216.79|2214.39|2203.72|2201.32|0
1651086000000|2022-04-27 19:00:00|2207.41|2205.01|2201.25|2198.85|2209.88|2207.48|2198.78|2196.38|0
1651086300000|2022-04-27 19:05:00|2200.76|2198.36|2201.74|2199.34|2206.67|2204.27|2197.8|2195.4|0
1651086600000|2022-04-27 19:10:00|2201.5|2199.1|2205.19|2202.79|2206.92|2204.52|2197.3|2194.9|0
1651086900000|2022-04-27 19:15:00|2203.71|2201.31|2200.51|2198.11|2208.15|2205.75|2196.81|2194.41|0
1651087200000|2022-04-27 19:20:00|2201|2198.6|2198.65|2196.25|2202.73|2200.33|2194.34|2191.94|0
1651087500000|2022-04-27 19:25:00|2197.8|2195.4|2202.48|2200.08|2205.19|2202.79|2197.8|2195.4|0
1651087800000|2022-04-27 19:30:00|2202.97|2200.57|2199.77|2197.37|2206.18|2203.78|2198.53|2196.13|0
1651088100000|2022-04-27 19:35:00|2200.26|2197.86|2194.1|2191.7|2203.46|2201.06|2191.88|2189.48|0
1651088400000|2022-04-27 19:40:00|2194.84|2192.44|2202.72|2200.32|2206.67|2204.27|2192.12|2189.72|0
1651088700000|2022-04-27 19:45:00|2203.71|2201.31|2194.56|2192.16|2207.9|2205.5|2194.56|2192.16|0
1651089000000|2022-04-27 19:50:00|2192.21|2189.81|2194.86|2192.46|2196.95|2194.55|2185.93|2183.53|0
1651089300000|2022-04-27 19:55:00|2195.6|2193.2|2191.66|2189.26|2200.28|2197.88|2190.18|2187.78|0
1651089600000|2022-04-27 20:00:00|2192.64|2190.24|2192.89|2190.49|2194.86|2192.46|2189.68|2187.28|0
1651089900000|2022-04-27 20:05:00|2193.13|2190.73|2203.71|2201.31|2211.87|2209.47|2191.9|2189.5|0
1651090200000|2022-04-27 20:10:00|2203.84|2201.44|2203.1|2200.7|2210.74|2208.34|2201.74|2199.34|0
1651090500000|2022-04-27 20:15:00|2205.27|2202.47|2210.2|2207.4|2212.66|2209.86|2205.27|2202.47|0
1651090800000|2022-04-27 20:20:00|2209.82|2207.02|2211.43|2208.63|2212.91|2210.11|2208.23|2205.43|0
1651091100000|2022-04-27 20:25:00|2211.55|2208.75|2211.68|2208.88|2213.77|2210.97|2210.2|2207.4|0
1651091400000|2022-04-27 20:30:00|2211.92|2209.12|2215|2212.2|2215.49|2212.69|2211.43|2208.63|0
1651091700000|2022-04-27 20:35:00|2214.88|2212.08|2217.84|2215.04|2217.84|2215.04|2214.26|2211.46|0
1651092000000|2022-04-27 20:40:00|2217.59|2214.79|2218.7|2215.9|2218.83|2216.03|2216.48|2213.68|0
1651092300000|2022-04-27 20:45:00|2219.07|2216.27|2226.72|2223.92|2228.32|2225.52|2217.84|2215.04|0
1651092600000|2022-04-27 20:50:00|2226.59|2223.79|2222.64|2219.84|2229.92|2227.12|2222.03|2219.23|0
1651092900000|2022-04-27 20:55:00|2222.77|2219.97|2226.09|2223.29|2227.33|2224.53|2222.77|2219.97|0
1651093200000|2022-04-27 21:00:00|2225.56|2222.76|2223.44|2220.64|2225.56|2222.76|2223.36|2220.56|0
1651093500000|2022-04-27 21:05:00|2223.36|2220.56|2223.51|2220.71|2223.69|2220.89|2223.04|2220.24|0
1651093800000|2022-04-27 21:10:00|2223.44|2220.64|2223.62|2220.82|2223.79|2220.99|2223.4|2220.6|0
1651094100000|2022-04-27 21:15:00|2223.66|2220.86|2223.62|2220.82|2223.66|2220.86|2223.19|2220.39|0
1651094400000|2022-04-27 21:20:00|2223.68|2220.88|2224.12|2221.32|2224.19|2221.39|2223.4|2220.6|0
1651094700000|2022-04-27 21:25:00|2224.01|2221.21|2223.83|2221.03|2224.19|2221.39|2223.68|2220.88|0
1651095000000|2022-04-27 21:30:00|2223.61|2220.81|2224.12|2221.32|2224.16|2221.36|2223.44|2220.64|0
1651095300000|2022-04-27 21:35:00|2224.16|2221.36|2224.66|2221.86|2225.2|2222.4|2224.09|2221.29|0
1651095600000|2022-04-27 21:40:00|2224.73|2221.93|2224.7|2221.9|2224.81|2222.01|2223.69|2220.89|0
1651095900000|2022-04-27 21:45:00|2224.33|2221.53|2224.18|2221.38|2225.34|2222.54|2224.18|2221.38|0
1651096200000|2022-04-27 21:50:00|2224.66|2221.86|2225.55|2222.75|2225.55|2222.75|2224.44|2221.64|0
1651096500000|2022-04-27 21:55:00|2225.63|2222.83|2226.02|2223.22|2226.06|2223.26|2225.52|2222.72|0
1651096800000|2022-04-27 22:00:00|2227.81|2225.01|2227.81|2225.01|2230.16|2227.36|2227.2|2224.4|0
1651097100000|2022-04-27 22:05:00|2227.69|2224.89|2227.81|2225.01|2229.42|2226.62|2227.45|2224.65|0
1651097400000|2022-04-27 22:10:00|2227.69|2224.89|2224.73|2221.93|2227.81|2225.01|2223.5|2220.7|0
1651097700000|2022-04-27 22:15:00|2225.23|2222.43|2224.11|2221.31|2227.69|2224.89|2223.75|2220.95|0
1651098000000|2022-04-27 22:20:00|2224.24|2221.44|2224.98|2222.18|2225.47|2222.67|2223.99|2221.19|0
1651098300000|2022-04-27 22:25:00|2225.23|2222.43|2223.74|2220.94|2225.34|2222.54|2223.37|2220.57|0
1651098600000|2022-04-27 22:30:00|2223.99|2221.19|2224.73|2221.93|2225.72|2222.92|2222.76|2219.96|0
1651098900000|2022-04-27 22:35:00|2224.85|2222.05|2225.72|2222.92|2225.96|2223.16|2224.24|2221.44|0
1651099200000|2022-04-27 22:40:00|2225.47|2222.67|2224.24|2221.44|2225.47|2222.67|2224.24|2221.44|0
1651099500000|2022-04-27 22:45:00|2224.48|2221.68|2225.22|2222.42|2226.95|2224.15|2224.48|2221.68|0
1651099800000|2022-04-27 22:50:00|2225.09|2222.29|2226.08|2223.28|2226.57|2223.77|2224.73|2221.93|0
1651100100000|2022-04-27 22:55:00|2226.21|2223.41|2224.85|2222.05|2226.45|2223.65|2223.74|2220.94|0
1651100400000|2022-04-27 23:00:00|2224.97|2222.17|2222.01|2219.21|2225.47|2222.67|2222.01|2219.21|0
1651100700000|2022-04-27 23:05:00|2222.26|2219.46|2223.25|2220.45|2223.49|2220.69|2221.77|2218.97|0
1651101000000|2022-04-27 23:10:00|2223|2220.2|2223.99|2221.19|2224.48|2221.68|2223|2220.2|0
1651101300000|2022-04-27 23:15:00|2223.86|2221.06|2224.23|2221.43|2224.48|2221.68|2223|2220.2|0
1651101600000|2022-04-27 23:20:00|2223.98|2221.18|2225.22|2222.42|2225.71|2222.91|2223.98|2221.18|0
1651101900000|2022-04-27 23:25:00|2225.46|2222.66|2226.82|2224.02|2227.68|2224.88|2225.09|2222.29|0
1651102200000|2022-04-27 23:30:00|2226.94|2224.14|2229.41|2226.61|2229.41|2226.61|2225.71|2222.91|0
1651102500000|2022-04-27 23:35:00|2229.16|2226.36|2227.68|2224.88|2229.77|2226.97|2227.44|2224.64|0
1651102800000|2022-04-27 23:40:00|2227.55|2224.75|2223.98|2221.18|2227.55|2224.75|2223.98|2221.18|0
1651103100000|2022-04-27 23:45:00|2224.23|2221.43|2225.09|2222.29|2225.95|2223.15|2224.23|2221.43|0
1651103400000|2022-04-27 23:50:00|2225.21|2222.41|2224.97|2222.17|2225.83|2223.03|2224.47|2221.67|0
1651103700000|2022-04-27 23:55:00|2225.21|2222.41|2226.45|2223.65|2226.69|2223.89|2225.21|2222.41|0
1651104000000|2022-04-28 00:00:00|2225.95|2223.15|2222.75|2219.95|2225.95|2223.15|2222.75|2219.95|0
1651104300000|2022-04-28 00:05:00|2222.25|2219.45|2223.73|2220.93|2224.72|2221.92|2222.25|2219.45|0
1651104600000|2022-04-28 00:10:00|2223.6|2220.8|2223.73|2220.93|2224.22|2221.42|2223.24|2220.44|0
1651104900000|2022-04-28 00:15:00|2222.99|2220.19|2220.28|2217.48|2223.24|2220.44|2219.54|2216.74|0
1651105200000|2022-04-28 00:20:00|2219.9|2217.1|2217.81|2215.01|2219.9|2217.1|2217.32|2214.52|0
1651105500000|2022-04-28 00:25:00|2217.56|2214.76|2218.3|2215.5|2219.78|2216.98|2217.32|2214.52|0
1651105800000|2022-04-28 00:30:00|2218.06|2215.26|2219.16|2216.36|2220.03|2217.23|2216.58|2213.78|0
1651106100000|2022-04-28 00:35:00|2219.04|2216.24|2221.26|2218.46|2221.38|2218.58|2219.04|2216.24|0
1651106400000|2022-04-28 00:40:00|2221.13|2218.33|2222.65|2219.85|2223.88|2221.08|2221.01|2218.21|0
1651106700000|2022-04-28 00:45:00|2222.4|2219.6|2222.9|2220.1|2224.13|2221.33|2222.16|2219.36|0
1651107000000|2022-04-28 00:50:00|2223.14|2220.34|2225.12|2222.32|2225.36|2222.56|2222.9|2220.1|0
1651107300000|2022-04-28 00:55:00|2225.36|2222.56|2224.62|2221.82|2225.73|2222.93|2223.64|2220.84|0
1651107600000|2022-04-28 01:00:00|2224.87|2222.07|2226.1|2223.3|2226.35|2223.55|2222.89|2220.09|0
1651107900000|2022-04-28 01:05:00|2226.22|2223.42|2224.37|2221.57|2226.22|2223.42|2223.88|2221.08|0
1651108200000|2022-04-28 01:10:00|2224.13|2221.33|2223.39|2220.59|2224.62|2221.82|2223.14|2220.34|0
1651108500000|2022-04-28 01:15:00|2223.51|2220.71|2224.13|2221.33|2224.87|2222.07|2223.14|2220.34|0
1651108800000|2022-04-28 01:20:00|2223.88|2221.08|2218.82|2216.02|2224.37|2221.57|2217.96|2215.16|0
1651109100000|2022-04-28 01:25:00|2219.19|2216.39|2219.68|2216.88|2221.17|2218.37|2218.45|2215.65|0
1651109400000|2022-04-28 01:30:00|2219.8|2217|2215.74|2212.94|2219.8|2217|2215|2212.2|0
1651109700000|2022-04-28 01:35:00|2216.23|2213.43|2217.58|2214.78|2217.71|2214.91|2214.26|2211.46|0
1651110000000|2022-04-28 01:40:00|2217.46|2214.66|2216.97|2214.17|2218.7|2215.9|2216.97|2214.17|0
1651110300000|2022-04-28 01:45:00|2217.22|2214.42|2216.97|2214.17|2217.71|2214.91|2215.98|2213.18|0
1651110600000|2022-04-28 01:50:00|2217.33|2214.53|2218.07|2215.27|2219.93|2217.13|2217.33|2214.53|0
1651110900000|2022-04-28 01:55:00|2218.45|2215.65|2220.05|2217.25|2220.17|2217.37|2217.71|2214.91|0
1651111200000|2022-04-28 02:00:00|2219.93|2217.13|2220.42|2217.62|2221.16|2218.36|2219.19|2216.39|0
1651111500000|2022-04-28 02:05:00|2220.17|2217.37|2220.42|2217.62|2221.41|2218.61|2219.43|2216.63|0
1651111800000|2022-04-28 02:10:00|2220.54|2217.74|2221.41|2218.61|2221.41|2218.61|2220.42|2217.62|0
1651112100000|2022-04-28 02:15:00|2221.65|2218.85|2220.91|2218.11|2221.65|2218.85|2220.17|2217.37|0
1651112400000|2022-04-28 02:20:00|2221.03|2218.23|2220.42|2217.62|2221.03|2218.23|2219.92|2217.12|0
1651112700000|2022-04-28 02:25:00|2220.66|2217.86|2219.92|2217.12|2222.14|2219.34|2218.94|2216.14|0
1651113000000|2022-04-28 02:30:00|2219.8|2217|2221.9|2219.1|2222.64|2219.84|2219.8|2217|0
1651113300000|2022-04-28 02:35:00|2221.77|2218.97|2222.88|2220.08|2223.38|2220.58|2221.65|2218.85|0
1651113600000|2022-04-28 02:40:00|2223.38|2220.58|2227.08|2224.28|2227.08|2224.28|2223.38|2220.58|0
1651113900000|2022-04-28 02:45:00|2227.19|2224.39|2226.58|2223.78|2227.82|2225.02|2226.21|2223.41|0
1651114200000|2022-04-28 02:50:00|2226.83|2224.03|2225.59|2222.79|2227.07|2224.27|2225.59|2222.79|0
1651114500000|2022-04-28 02:55:00|2225.84|2223.04|2224.36|2221.56|2226.09|2223.29|2224.11|2221.31|0
1651114800000|2022-04-28 03:00:00|2224.61|2221.81|2224.48|2221.68|2225.1|2222.3|2224.11|2221.31|0
1651115100000|2022-04-28 03:05:00|2224.61|2221.81|2226.33|2223.53|2226.45|2223.65|2224.36|2221.56|0
1651115400000|2022-04-28 03:10:00|2226.09|2223.29|2226.82|2224.02|2227.81|2225.01|2225.46|2222.66|0
1651115700000|2022-04-28 03:15:00|2226.7|2223.9|2222.26|2219.46|2227.57|2224.77|2221.15|2218.35|0
1651116000000|2022-04-28 03:20:00|2222.14|2219.34|2222.88|2220.08|2223.12|2220.32|2221.15|2218.35|0
1651116300000|2022-04-28 03:25:00|2223.37|2220.57|2223.12|2220.32|2224.36|2221.56|2222.38|2219.58|0
1651116600000|2022-04-28 03:30:00|2223.24|2220.44|2223.37|2220.57|2224.6|2221.8|2222.01|2219.21|0
1651116900000|2022-04-28 03:35:00|2223.24|2220.44|2221.76|2218.96|2223.37|2220.57|2221.64|2218.84|0
1651117200000|2022-04-28 03:40:00|2221.89|2219.09|2221.39|2218.59|2221.89|2219.09|2220.41|2217.61|0
1651117500000|2022-04-28 03:45:00|2221.64|2218.84|2221.39|2218.59|2222.38|2219.58|2221.15|2218.35|0
1651117800000|2022-04-28 03:50:00|2221.51|2218.71|2221.15|2218.35|2221.89|2219.09|2221.02|2218.22|0
1651118100000|2022-04-28 03:55:00|2221.26|2218.46|2223.12|2220.32|2223.12|2220.32|2221.26|2218.46|0
1651118400000|2022-04-28 04:00:00|2223.24|2220.44|2222.13|2219.33|2223.61|2220.81|2221.64|2218.84|0
1651118700000|2022-04-28 04:05:00|2222.25|2219.45|2222.62|2219.82|2222.87|2220.07|2221.88|2219.08|0
1651119000000|2022-04-28 04:10:00|2223.36|2220.56|2222.99|2220.19|2224.1|2221.3|2222.38|2219.58|0
1651119300000|2022-04-28 04:15:00|2223.12|2220.32|2222.13|2219.33|2223.12|2220.32|2221.39|2218.59|0
1651119600000|2022-04-28 04:20:00|2222|2219.2|2222.87|2220.07|2223.12|2220.32|2221.88|2219.08|0
1651119900000|2022-04-28 04:25:00|2222.74|2219.94|2223.11|2220.31|2223.61|2220.81|2222.38|2219.58|0
1651120200000|2022-04-28 04:30:00|2223.36|2220.56|2223.85|2221.05|2223.85|2221.05|2222.49|2219.69|0
1651120500000|2022-04-28 04:35:00|2223.61|2220.81|2223.97|2221.17|2224.1|2221.3|2223.36|2220.56|0
1651120800000|2022-04-28 04:40:00|2223.85|2221.05|2226.6|2223.8|2226.73|2223.93|2223.64|2220.84|0
1651121100000|2022-04-28 04:45:00|2226.48|2223.68|2228.2|2225.4|2228.21|2225.41|2226.48|2223.68|0
1651121400000|2022-04-28 04:50:00|2228.45|2225.65|2227.71|2224.91|2228.45|2225.65|2227.46|2224.66|0
1651121700000|2022-04-28 04:55:00|2227.83|2225.03|2228.45|2225.65|2228.7|2225.9|2227.71|2224.91|0
1651122000000|2022-04-28 05:00:00|2228.32|2225.52|2227.22|2224.42|2228.32|2225.52|2226.23|2223.43|0
1651122300000|2022-04-28 05:05:00|2227.46|2224.66|2227.96|2225.16|2227.96|2225.16|2226.72|2223.92|0
1651122600000|2022-04-28 05:10:00|2227.83|2225.03|2227.71|2224.91|2228.07|2225.27|2226.97|2224.17|0
1651122900000|2022-04-28 05:15:00|2227.83|2225.03|2226.97|2224.17|2227.95|2225.15|2226.23|2223.43|0
1651123200000|2022-04-28 05:20:00|2227.21|2224.41|2225.98|2223.18|2227.46|2224.66|2225.73|2222.93|0
1651123500000|2022-04-28 05:25:00|2225.73|2222.93|2227.95|2225.15|2228.69|2225.89|2225.49|2222.69|0
1651123800000|2022-04-28 05:30:00|2228.07|2225.27|2226.97|2224.17|2228.69|2225.89|2226.47|2223.67|0
1651124100000|2022-04-28 05:35:00|2227.71|2224.91|2226.72|2223.92|2229.8|2227|2226.22|2223.42|0
1651124400000|2022-04-28 05:40:00|2226.84|2224.04|2225.73|2222.93|2227.21|2224.41|2224.5|2221.7|0
1651124700000|2022-04-28 05:45:00|2225.48|2222.68|2232.39|2229.59|2232.39|2229.59|2225.48|2222.68|0
1651125000000|2022-04-28 05:50:00|2232.15|2229.35|2233.38|2230.58|2234.12|2231.32|2231.4|2228.6|0
1651125300000|2022-04-28 05:55:00|2233.13|2230.33|2230.91|2228.11|2233.13|2230.33|2230.91|2228.11|0
1651125600000|2022-04-28 06:00:00|2231.03|2228.23|2233.87|2231.07|2234.61|2231.81|2229.18|2226.38|0
1651125900000|2022-04-28 06:05:00|2233.62|2230.82|2232.64|2229.84|2234.61|2231.81|2230.66|2227.86|0
1651126200000|2022-04-28 06:10:00|2232.88|2230.08|2234.61|2231.81|2235.35|2232.55|2230.78|2227.98|0
1651126500000|2022-04-28 06:15:00|2234.86|2232.06|2236.58|2233.78|2237.32|2234.52|2234.36|2231.56|0
1651126800000|2022-04-28 06:20:00|2236.83|2234.03|2238.06|2235.26|2239.3|2236.5|2236.09|2233.29|0
1651127100000|2022-04-28 06:25:00|2238.31|2235.51|2239.05|2236.25|2241.14|2238.34|2238.31|2235.51|0
1651127400000|2022-04-28 06:30:00|2238.8|2236|2239.05|2236.25|2240.78|2237.98|2238.56|2235.76|0
1651127700000|2022-04-28 06:35:00|2238.8|2236|2239.05|2236.25|2239.41|2236.61|2237.69|2234.89|0
1651128000000|2022-04-28 06:40:00|2239.3|2236.5|2241.27|2238.47|2241.52|2238.72|2238.55|2235.75|0
1651128300000|2022-04-28 06:45:00|2241.14|2238.34|2241.79|2238.99|2243|2240.2|2240.78|2237.98|0
1651128600000|2022-04-28 06:50:00|2241.91|2239.11|2242.11|2239.31|2243.23|2240.43|2241.62|2238.82|0
1651128900000|2022-04-28 06:55:00|2242.36|2239.56|2241.96|2239.16|2242.61|2239.81|2240.51|2237.71|0
1651129200000|2022-04-28 07:00:00|2242.7|2239.9|2243.31|2240.51|2243.93|2241.13|2239|2236.2|0
1651129500000|2022-04-28 07:05:00|2242.99|2240.59|2241.02|2238.62|2242.99|2240.59|2238.8|2236.4|0
1651129800000|2022-04-28 07:10:00|2241.51|2239.11|2244.72|2242.32|2248.67|2246.27|2239.29|2236.89|0
1651130100000|2022-04-28 07:15:00|2244.97|2242.57|2248.67|2246.27|2248.91|2246.51|2243.98|2241.58|0
1651130400000|2022-04-28 07:20:00|2248.91|2246.51|2250.06|2247.66|2251.31|2248.91|2247.93|2245.53|0
1651130700000|2022-04-28 07:25:00|2249.95|2247.55|2255.13|2252.73|2255.13|2252.73|2248.22|2245.82|0
1651131000000|2022-04-28 07:30:00|2254.88|2252.48|2254.39|2251.99|2256.61|2254.21|2253.89|2251.49|0
1651131300000|2022-04-28 07:35:00|2254.51|2252.11|2260.53|2258.13|2261.42|2259.02|2254.51|2252.11|0
1651131600000|2022-04-28 07:40:00|2260.65|2258.25|2260.03|2257.63|2260.77|2258.37|2259.05|2256.65|0
1651131900000|2022-04-28 07:45:00|2260.15|2257.75|2258.06|2255.66|2260.28|2257.88|2257.32|2254.92|0
1651132200000|2022-04-28 07:50:00|2257.81|2255.41|2255.34|2252.94|2258.55|2256.15|2255.34|2252.94|0
1651132500000|2022-04-28 07:55:00|2255.21|2252.81|2252.63|2250.23|2255.84|2253.44|2251.64|2249.24|0
1651132800000|2022-04-28 08:00:00|2252.38|2249.98|2254.11|2251.71|2257.43|2255.03|2252.13|2249.73|0
1651133100000|2022-04-28 08:05:00|2254.35|2251.95|2257.32|2254.92|2258.8|2256.4|2254.35|2251.95|0
1651133400000|2022-04-28 08:10:00|2256.94|2254.54|2260.28|2257.88|2260.28|2257.88|2253.98|2251.58|0
1651133700000|2022-04-28 08:15:00|2260.03|2257.63|2259.04|2256.64|2261.76|2259.36|2258.8|2256.4|0
1651134000000|2022-04-28 08:20:00|2258.8|2256.4|2261.38|2258.98|2261.76|2259.36|2257.93|2255.53|0
1651134300000|2022-04-28 08:25:00|2261.26|2258.86|2263.24|2260.84|2263.48|2261.08|2261.26|2258.86|0
1651134600000|2022-04-28 08:30:00|2263.48|2261.08|2263.24|2260.84|2263.48|2261.08|2261.26|2258.86|0
1651134900000|2022-04-28 08:35:00|2262.99|2260.59|2262.99|2260.59|2263.48|2261.08|2262.5|2260.1|0
1651135200000|2022-04-28 08:40:00|2262.74|2260.34|2263.24|2260.84|2266.94|2264.54|2262.25|2259.85|0
1651135500000|2022-04-28 08:45:00|2262.99|2260.59|2264.83|2262.43|2266.44|2264.04|2262.99|2260.59|0
1651135800000|2022-04-28 08:50:00|2264.96|2262.56|2265.82|2263.42|2265.95|2263.55|2263.48|2261.08|0
1651136100000|2022-04-28 08:55:00|2265.7|2263.3|2270.15|2267.75|2270.15|2267.75|2264.96|2262.56|0
1651136400000|2022-04-28 09:00:00|2270.64|2268.24|2270.76|2268.36|2272.49|2270.09|2267.92|2265.52|0
1651136700000|2022-04-28 09:05:00|2270.39|2267.99|2267.18|2264.78|2271.13|2268.73|2266.69|2264.29|0
1651137000000|2022-04-28 09:10:00|2267.43|2265.03|2265.45|2263.05|2267.43|2265.03|2264.47|2262.07|0
1651137300000|2022-04-28 09:15:00|2265.21|2262.81|2264.22|2261.82|2265.21|2262.81|2263.23|2260.83|0
1651137600000|2022-04-28 09:20:00|2264.09|2261.69|2265.57|2263.17|2265.95|2263.55|2263.72|2261.32|0
1651137900000|2022-04-28 09:25:00|2265.7|2263.3|2262.49|2260.09|2265.95|2263.55|2261.01|2258.61|0
1651138200000|2022-04-28 09:30:00|2262.85|2260.45|2264.34|2261.94|2265.32|2262.92|2262.74|2260.34|0
1651138500000|2022-04-28 09:35:00|2264.22|2261.82|2260.76|2258.36|2265.45|2263.05|2260.51|2258.11|0
1651138800000|2022-04-28 09:40:00|2261.01|2258.61|2257.92|2255.52|2263.48|2261.08|2257.92|2255.52|0
1651139100000|2022-04-28 09:45:00|2258.54|2256.14|2261.99|2259.59|2262.61|2260.21|2258.29|2255.89|0
1651139400000|2022-04-28 09:50:00|2261.5|2259.1|2260.51|2258.11|2261.75|2259.35|2258.04|2255.64|0
1651139700000|2022-04-28 09:55:00|2260.76|2258.36|2259.28|2256.88|2260.76|2258.36|2257.06|2254.66|0
1651140000000|2022-04-28 10:00:00|2259.52|2257.12|2258.54|2256.14|2260.26|2257.86|2257.3|2254.9|0
1651140300000|2022-04-28 10:05:00|2258.78|2256.38|2259.28|2256.88|2261|2258.6|2257.3|2254.9|0
1651140600000|2022-04-28 10:10:00|2259.15|2256.75|2256.81|2254.41|2259.39|2256.99|2256.68|2254.28|0
1651140900000|2022-04-28 10:15:00|2256.68|2254.28|2252.61|2250.21|2256.68|2254.28|2252.61|2250.21|0
1651141200000|2022-04-28 10:20:00|2252.86|2250.46|2254.34|2251.94|2255.32|2252.92|2251.74|2249.34|0
1651141500000|2022-04-28 10:25:00|2254.09|2251.69|2251.87|2249.47|2254.09|2251.69|2250.88|2248.48|0
1651141800000|2022-04-28 10:30:00|2252.23|2249.83|2253.71|2251.31|2254.58|2252.18|2251.13|2248.73|0
1651142100000|2022-04-28 10:35:00|2253.84|2251.44|2253.59|2251.19|2255.07|2252.67|2251.62|2249.22|0
1651142400000|2022-04-28 10:40:00|2253.35|2250.95|2253.71|2251.31|2255.32|2252.92|2252.11|2249.71|0
1651142700000|2022-04-28 10:45:00|2253.46|2251.06|2249.27|2246.87|2253.59|2251.19|2248.66|2246.26|0
1651143000000|2022-04-28 10:50:00|2249.15|2246.75|2249.15|2246.75|2250.38|2247.98|2248.66|2246.26|0
1651143300000|2022-04-28 10:55:00|2248.9|2246.5|2252.36|2249.96|2252.6|2250.2|2248.41|2246.01|0
1651143600000|2022-04-28 11:00:00|2252.11|2249.71|2258.03|2255.63|2258.77|2256.37|2252.11|2249.71|0
1651143900000|2022-04-28 11:05:00|2258.15|2255.75|2262.23|2259.83|2262.97|2260.57|2258.03|2255.63|0
1651144200000|2022-04-28 11:10:00|2262.72|2260.32|2260.75|2258.35|2262.97|2260.57|2260.13|2257.73|0
1651144500000|2022-04-28 11:15:00|2260.5|2258.1|2260.25|2257.85|2261|2258.6|2259.27|2256.87|0
1651144800000|2022-04-28 11:20:00|2260.5|2258.1|2260.01|2257.61|2260.99|2258.59|2259.27|2256.87|0
1651145100000|2022-04-28 11:25:00|2259.88|2257.48|2257.29|2254.89|2260.75|2258.35|2256.8|2254.4|0
1651145400000|2022-04-28 11:30:00|2256.8|2254.4|2255.07|2252.67|2258.28|2255.88|2254.82|2252.42|0
1651145700000|2022-04-28 11:35:00|2254.82|2252.42|2255.31|2252.91|2256.3|2253.9|2254.33|2251.93|0
1651146000000|2022-04-28 11:40:00|2255.19|2252.79|2256.05|2253.65|2256.05|2253.65|2254.57|2252.17|0
1651146300000|2022-04-28 11:45:00|2255.93|2253.53|2255.31|2252.91|2257.9|2255.5|2254.69|2252.29|0
1651146600000|2022-04-28 11:50:00|2255.07|2252.67|2253.58|2251.18|2257.04|2254.64|2253.09|2250.69|0
1651146900000|2022-04-28 11:55:00|2253.34|2250.94|2252.35|2249.95|2253.46|2251.06|2249.88|2247.48|0
1651147200000|2022-04-28 12:00:00|2252.1|2249.7|2250.49|2248.09|2253.09|2250.69|2250.37|2247.97|0
1651147500000|2022-04-28 12:05:00|2250.87|2248.47|2250|2247.6|2250.99|2248.59|2248.65|2246.25|0
1651147800000|2022-04-28 12:10:00|2249.88|2247.48|2246.92|2244.52|2249.88|2247.48|2246.3|2243.9|0
1651148100000|2022-04-28 12:15:00|2246.67|2244.27|2248.76|2246.36|2249.63|2247.23|2246.18|2243.78|0
1651148400000|2022-04-28 12:20:00|2248.89|2246.49|2251.85|2249.45|2252.1|2249.7|2248.4|2246|0
1651148700000|2022-04-28 12:25:00|2252.22|2249.82|2245.8|2243.4|2252.35|2249.95|2245.8|2243.4|0
1651149000000|2022-04-28 12:30:00|2245.19|2242.79|2241.98|2239.58|2245.19|2242.79|2240.5|2238.1|0
1651149300000|2022-04-28 12:35:00|2241.73|2239.33|2247.66|2245.26|2248.64|2246.24|2238.03|2235.63|0
1651149600000|2022-04-28 12:40:00|2248.15|2245.75|2250.62|2248.22|2254.57|2252.17|2247.16|2244.76|0
1651149900000|2022-04-28 12:45:00|2250.73|2248.33|2243.82|2241.42|2250.73|2248.33|2243.71|2241.31|0
1651150200000|2022-04-28 12:50:00|2243.46|2241.06|2237.78|2235.38|2243.46|2241.06|2236.06|2233.66|0
1651150500000|2022-04-28 12:55:00|2237.29|2234.89|2239.76|2237.36|2239.76|2237.36|2235.07|2232.67|0
1651150800000|2022-04-28 13:00:00|2239.26|2236.86|2240|2237.6|2242.96|2240.56|2237.53|2235.13|0
1651151100000|2022-04-28 13:05:00|2240.25|2237.85|2243.95|2241.55|2244.69|2242.29|2240.25|2237.85|0
1651151400000|2022-04-28 13:10:00|2243.7|2241.3|2240.74|2238.34|2244.31|2241.91|2240.74|2238.34|0
1651151700000|2022-04-28 13:15:00|2240.99|2238.59|2245.43|2243.03|2246.42|2244.02|2239.75|2237.35|0
1651152000000|2022-04-28 13:20:00|2245.68|2243.28|2246.42|2244.02|2247.4|2245|2244.94|2242.54|0
1651152300000|2022-04-28 13:25:00|2245.79|2243.39|2243.45|2241.05|2246.53|2244.13|2241.48|2239.08|0
1651152600000|2022-04-28 13:30:00|2243.95|2241.55|2232.02|2229.62|2251.35|2248.95|2232.02|2229.62|0
1651152900000|2022-04-28 13:35:00|2232.51|2230.11|2230.04|2227.64|2237.69|2235.29|2229.06|2226.66|0
1651153200000|2022-04-28 13:40:00|2228.81|2226.41|2219.43|2217.03|2234.98|2232.58|2217.71|2215.31|0
1651153500000|2022-04-28 13:45:00|2218.94|2216.54|2221.41|2219.01|2228.56|2226.16|2218.94|2216.54|0
1651153800000|2022-04-28 13:50:00|2220.91|2218.51|2227.99|2225.59|2228.97|2226.57|2216.72|2214.32|0
1651154100000|2022-04-28 13:55:00|2227.25|2224.85|2225.03|2222.63|2228.73|2226.33|2221.82|2219.42|0
1651154400000|2022-04-28 14:00:00|2224.53|2222.13|2208.99|2206.59|2225.52|2223.12|2208.74|2206.34|0
1651154700000|2022-04-28 14:05:00|2209.24|2206.84|2215.65|2213.25|2219.84|2217.44|2207.51|2205.11|0
1651155000000|2022-04-28 14:10:00|2216.88|2214.48|2215.65|2213.25|2219.35|2216.95|2209.98|2207.58|0
1651155300000|2022-04-28 14:15:00|2215.4|2213|2226.5|2224.1|2226.75|2224.35|2210.22|2207.82|0
1651155600000|2022-04-28 14:20:00|2227|2224.6|2219.89|2217.49|2227.24|2224.84|2219.4|2217|0
1651155900000|2022-04-28 14:25:00|2219.4|2217|2206.32|2203.92|2219.64|2217.24|2205.69|2203.29|0
1651156200000|2022-04-28 14:30:00|2205.33|2202.93|2201.22|2198.82|2207.55|2205.15|2200.54|2198.14|0
1651156500000|2022-04-28 14:35:00|2201.46|2199.06|2203.68|2201.28|2208.12|2205.72|2201.46|2199.06|0
1651156800000|2022-04-28 14:40:00|2202.94|2200.54|2204.67|2202.27|2205.16|2202.76|2197.52|2195.12|0
1651157100000|2022-04-28 14:45:00|2204.91|2202.51|2204.78|2202.38|2209.84|2207.44|2203.68|2201.28|0
1651157400000|2022-04-28 14:50:00|2204.67|2202.27|2206.02|2203.62|2208.36|2205.96|2199.49|2197.09|0
1651157700000|2022-04-28 14:55:00|2206.88|2204.48|2213.41|2211.01|2216.26|2213.86|2206.39|2203.99|0
1651158000000|2022-04-28 15:00:00|2214.15|2211.75|2217.98|2215.58|2220.07|2217.67|2212.56|2210.16|0
1651158300000|2022-04-28 15:05:00|2218.97|2216.57|2227.6|2225.2|2229.08|2226.68|2216.25|2213.85|0
1651158600000|2022-04-28 15:10:00|2226.86|2224.46|2229.08|2226.68|2229.08|2226.68|2225.13|2222.73|0
1651158900000|2022-04-28 15:15:00|2231.55|2229.15|2232.78|2230.38|2233.52|2231.12|2226.86|2224.46|0
1651159200000|2022-04-28 15:20:00|2233.03|2230.63|2228.59|2226.19|2233.52|2231.12|2226.61|2224.21|0
1651159500000|2022-04-28 15:25:00|2229.33|2226.93|2227.52|2225.12|2233.39|2230.99|2226.9|2224.5|0
1651159800000|2022-04-28 15:30:00|2228.88|2226.48|2232.58|2230.18|2233.32|2230.92|2224.68|2222.28|0
1651160100000|2022-04-28 15:35:00|2232.83|2230.43|2223.45|2221.05|2233.07|2230.67|2223.32|2220.92|0
1651160400000|2022-04-28 15:40:00|2223.2|2220.8|2220.49|2218.09|2226.16|2223.76|2220.49|2218.09|0
1651160700000|2022-04-28 15:45:00|2220.74|2218.34|2220.24|2217.84|2221.48|2219.08|2216.05|2213.65|0
1651161000000|2022-04-28 15:50:00|2220|2217.6|2225.54|2223.14|2228.88|2226.48|2218.02|2215.62|0
1651161300000|2022-04-28 15:55:00|2225.42|2223.02|2225.91|2223.51|2226.41|2224.01|2220.61|2218.21|0
1651161600000|2022-04-28 16:00:00|2226.16|2223.76|2229.41|2227.01|2230.4|2228|2222.26|2219.86|0
1651161900000|2022-04-28 16:05:00|2229.16|2226.76|2225.22|2222.82|2229.16|2226.76|2221.02|2218.62|0
1651162200000|2022-04-28 16:10:00|2225.71|2223.31|2233.6|2231.2|2233.6|2231.2|2224.72|2222.32|0
1651162500000|2022-04-28 16:15:00|2234.59|2232.19|2240.51|2238.11|2240.76|2238.36|2233.36|2230.96|0
1651162800000|2022-04-28 16:20:00|2240.76|2238.36|2244.67|2242.27|2246.26|2243.86|2239.28|2236.88|0
1651163100000|2022-04-28 16:25:00|2244.92|2242.52|2252.08|2249.68|2252.08|2249.68|2244.92|2242.52|0
1651163400000|2022-04-28 16:30:00|2253.31|2250.91|2256.77|2253.89|2257.13|2254.13|2251.09|2248.69|0
1651163700000|2022-04-28 16:35:00|2257.26|2254.38|2260.97|2258.09|2261.95|2259.07|2256.77|2253.89|0
1651164000000|2022-04-28 16:40:00|2260.47|2257.59|2267.46|2264.58|2267.46|2264.58|2260.47|2257.59|0
1651164300000|2022-04-28 16:45:00|2267.96|2265.08|2272.65|2269.77|2277.84|2274.96|2267.96|2265.08|0
1651164600000|2022-04-28 16:50:00|2272.4|2269.52|2273.39|2270.51|2273.64|2270.76|2266.97|2264.09|0
1651164900000|2022-04-28 16:55:00|2272.65|2269.77|2275.88|2273|2276.25|2273.37|2270.42|2267.54|0
1651165200000|2022-04-28 17:00:00|2276.87|2273.99|2278.6|2275.72|2279.09|2276.21|2272.92|2270.04|0
1651165500000|2022-04-28 17:05:00|2278.35|2275.47|2282.8|2279.92|2284.03|2281.15|2275.63|2272.75|0
1651165800000|2022-04-28 17:10:00|2282.55|2279.67|2290.95|2288.07|2291.69|2288.81|2282.55|2279.67|0
1651166100000|2022-04-28 17:15:00|2290.46|2287.58|2289.47|2286.59|2292.44|2289.56|2284.77|2281.89|0
1651166400000|2022-04-28 17:20:00|2289.22|2286.34|2284.79|2281.91|2289.47|2286.59|2282.08|2279.2|0
1651166700000|2022-04-28 17:25:00|2285.29|2282.41|2288.75|2285.87|2290.23|2287.35|2284.79|2281.91|0
1651167000000|2022-04-28 17:30:00|2288.99|2286.11|2288.25|2285.37|2290.97|2288.09|2283.68|2280.8|0
1651167300000|2022-04-28 17:35:00|2288.99|2286.11|2294.43|2291.55|2294.93|2292.05|2287.02|2284.14|0
1651167600000|2022-04-28 17:40:00|2294.93|2292.05|2289.73|2286.85|2295.91|2293.03|2285.04|2282.16|0
1651167900000|2022-04-28 17:45:00|2289.24|2286.36|2293.97|2291.09|2295.45|2292.57|2287.76|2284.88|0
1651168200000|2022-04-28 17:50:00|2294.21|2291.33|2288.28|2285.4|2294.21|2291.33|2286.31|2283.43|0
1651168500000|2022-04-28 17:55:00|2288.53|2285.65|2291.5|2289.1|2292|2289.6|2286.06|2283.18|0
1651168800000|2022-04-28 18:00:00|2291.75|2289.35|2293.23|2290.83|2294.22|2291.82|2290.02|2287.62|0
1651169100000|2022-04-28 18:05:00|2292.98|2290.58|2291.01|2288.61|2293.48|2291.08|2288.29|2285.89|0
1651169400000|2022-04-28 18:10:00|2291.25|2288.85|2290.02|2287.62|2294.96|2292.56|2289.77|2287.37|0
1651169700000|2022-04-28 18:15:00|2290.51|2288.11|2293.23|2290.83|2293.23|2290.83|2287.3|2284.9|0
1651170000000|2022-04-28 18:20:00|2292.98|2290.58|2295.95|2293.55|2295.95|2293.55|2289.77|2287.37|0
1651170300000|2022-04-28 18:25:00|2296.19|2293.79|2294.96|2292.56|2296.19|2293.79|2292.24|2289.84|0
1651170600000|2022-04-28 18:30:00|2295.21|2292.81|2294.46|2292.06|2297.43|2295.03|2291.25|2288.85|0
1651170900000|2022-04-28 18:35:00|2294.96|2292.56|2297.68|2295.28|2298.91|2296.51|2293.97|2291.57|0
1651171200000|2022-04-28 18:40:00|2297.92|2295.52|2303.11|2300.71|2303.36|2300.96|2297.92|2295.52|0
1651171500000|2022-04-28 18:45:00|2303.36|2300.96|2307.7|2305.3|2307.7|2305.3|2303.09|2300.69|0
1651171800000|2022-04-28 18:50:00|2307.95|2305.55|2303.25|2300.85|2311.41|2309.01|2303.25|2300.85|0
1651172100000|2022-04-28 18:55:00|2302.76|2300.36|2306.78|2304.38|2307.03|2304.63|2302.02|2299.62|0
1651172400000|2022-04-28 19:00:00|2305.55|2303.15|2306.9|2304.5|2310|2307.6|2302.83|2300.43|0
1651172700000|2022-04-28 19:05:00|2306.54|2304.14|2310.11|2307.23|2311.47|2308.59|2306.54|2304.14|0
1651173000000|2022-04-28 19:10:00|2309.99|2307.11|2306.4|2303.52|2309.99|2307.11|2304.8|2301.92|0
1651173300000|2022-04-28 19:15:00|2306.03|2303.15|2310.98|2308.1|2310.98|2308.1|2304.55|2301.67|0
1651173600000|2022-04-28 19:20:00|2311.22|2308.34|2315.75|2312.87|2316.25|2313.37|2309.74|2306.86|0
1651173900000|2022-04-28 19:25:00|2315.01|2312.13|2307.6|2304.72|2315.5|2312.62|2307.35|2304.47|0
1651174200000|2022-04-28 19:30:00|2307.35|2304.47|2301.5|2298.62|2308.58|2305.7|2300.68|2297.8|0
1651174500000|2022-04-28 19:35:00|2301.74|2298.86|2299.77|2296.89|2304.22|2301.34|2296.06|2293.18|0
1651174800000|2022-04-28 19:40:00|2299.52|2296.64|2296.31|2293.43|2305.45|2302.57|2295.07|2292.19|0
1651175100000|2022-04-28 19:45:00|2295.57|2292.69|2295.42|2292.54|2301.5|2298.62|2291.46|2288.58|0
1651175400000|2022-04-28 19:50:00|2293.93|2291.05|2292.94|2290.06|2294.67|2291.79|2287.26|2284.38|0
1651175700000|2022-04-28 19:55:00|2291.71|2288.83|2297.16|2294.28|2297.16|2294.28|2284.43|2281.55|0
1651176000000|2022-04-28 20:00:00|2298.64|2295.76|2279.62|2276.74|2299.13|2296.25|2268.26|2265.38|0
1651176300000|2022-04-28 20:05:00|2279.13|2276.25|2274.45|2271.57|2285.42|2282.54|2272.72|2269.84|0
1651176600000|2022-04-28 20:10:00|2272.97|2270.09|2270.5|2267.62|2278.4|2275.52|2269.76|2266.88|0
1651176900000|2022-04-28 20:15:00|2271.72|2268.36|2272.22|2268.86|2274.19|2270.83|2268.27|2264.91|0
1651177200000|2022-04-28 20:20:00|2271.72|2268.36|2275.3|2271.94|2278.51|2275.15|2269.87|2266.51|0
1651177500000|2022-04-28 20:25:00|2275.55|2272.19|2276.78|2273.42|2277.9|2274.54|2272.96|2269.6|0
1651177800000|2022-04-28 20:30:00|2277.15|2273.79|2291.26|2287.34|2301.85|2298.49|2277.15|2273.79|0
1651178100000|2022-04-28 20:35:00|2291.63|2287.71|2287.18|2283.26|2295.58|2291.66|2286.08|2282.16|0
1651178400000|2022-04-28 20:40:00|2287.31|2283.39|2287.23|2283.31|2288.46|2284.54|2284.22|2280.3|0
1651178700000|2022-04-28 20:45:00|2286.85|2282.93|2272.77|2268.85|2287.1|2283.18|2272.28|2268.36|0
1651179000000|2022-04-28 20:50:00|2272.9|2268.98|2275.42|2272.62|2275.92|2273.12|2271.85|2268|0
1651179300000|2022-04-28 20:55:00|2274.93|2272.13|2274.44|2271.64|2279.26|2276.46|2272.84|2270.04|0
1651179600000|2022-04-28 21:00:00|2274|2271.2|2271.52|2268.72|2276.7|2273.9|2270.41|2267.61|0
1651179900000|2022-04-28 21:05:00|2271.48|2268.68|2268.53|2265.73|2271.81|2269.01|2267.79|2264.99|0
1651180200000|2022-04-28 21:10:00|2268.5|2265.7|2263.28|2260.48|2270.87|2268.07|2263.28|2260.48|0
1651180500000|2022-04-28 21:15:00|2263.39|2260.59|2262.6|2259.8|2264.69|2261.89|2261.92|2259.12|0
1651180800000|2022-04-28 21:20:00|2262.92|2260.12|2252.85|2250.05|2263.14|2260.34|2249.58|2246.78|0
1651181100000|2022-04-28 21:25:00|2252.89|2250.09|2255.62|2252.82|2257.5|2254.7|2251.59|2248.79|0
1651181400000|2022-04-28 21:30:00|2255.65|2252.85|2255.46|2252.66|2256.19|2253.39|2253.94|2251.14|0
1651181700000|2022-04-28 21:35:00|2255.6|2252.8|2255.82|2253.02|2255.82|2253.02|2253.83|2251.03|0
1651182000000|2022-04-28 21:40:00|2255.89|2253.09|2255.57|2252.77|2259.09|2256.29|2255.57|2252.77|0
1651182300000|2022-04-28 21:45:00|2255.2|2252.4|2261.27|2258.47|2261.84|2259.04|2255.2|2252.4|0
1651182600000|2022-04-28 21:50:00|2261.24|2258.44|2262.01|2259.21|2263.05|2260.25|2260.64|2257.84|0
1651182900000|2022-04-28 21:55:00|2261.91|2259.11|2262.34|2259.54|2264.49|2261.69|2261.66|2258.86|0
1651183200000|2022-04-28 22:00:00|2255.91|2253.11|2261.1|2258.3|2261.34|2258.54|2249.99|2247.19|0
1651183500000|2022-04-28 22:05:00|2260.98|2258.18|2261.72|2258.92|2263.2|2260.4|2259.99|2257.19|0
1651183800000|2022-04-28 22:10:00|2261.47|2258.67|2262.7|2259.9|2264.3|2261.5|2259.12|2256.32|0
1651184100000|2022-04-28 22:15:00|2263.69|2260.89|2264.3|2261.5|2266.16|2263.36|2263.44|2260.64|0
1651184400000|2022-04-28 22:20:00|2264.18|2261.38|2263.94|2261.14|2267.64|2264.84|2263.44|2260.64|0
1651184700000|2022-04-28 22:25:00|2264.18|2261.38|2262.82|2260.02|2264.68|2261.88|2260.48|2257.68|0
1651185000000|2022-04-28 22:30:00|2262.7|2259.9|2264.18|2261.38|2266.4|2263.6|2262.57|2259.77|0
1651185300000|2022-04-28 22:35:00|2264.43|2261.63|2262.7|2259.9|2264.43|2261.63|2262.21|2259.41|0
1651185600000|2022-04-28 22:40:00|2262.45|2259.65|2259.24|2256.44|2262.95|2260.15|2257.76|2254.96|0
1651185900000|2022-04-28 22:45:00|2258.5|2255.7|2258.5|2255.7|2260.23|2257.43|2257.76|2254.96|0
1651186200000|2022-04-28 22:50:00|2258.37|2255.57|2257.51|2254.71|2258.75|2255.95|2256.77|2253.97|0
1651186500000|2022-04-28 22:55:00|2257.76|2254.96|2259.49|2256.69|2259.74|2256.94|2257.51|2254.71|0
1651186800000|2022-04-28 23:00:00|2259.74|2256.94|2258.01|2255.21|2259.74|2256.94|2257.14|2254.34|0
1651187100000|2022-04-28 23:05:00|2257.76|2254.96|2258.75|2255.95|2258.75|2255.95|2257.14|2254.34|0
1651187400000|2022-04-28 23:10:00|2258.62|2255.82|2258.99|2256.19|2259.49|2256.69|2258.01|2255.21|0
1651187700000|2022-04-28 23:15:00|2258.62|2255.82|2262.2|2259.4|2262.57|2259.77|2257.76|2254.96|0
1651188000000|2022-04-28 23:20:00|2261.95|2259.15|2261.71|2258.91|2263.44|2260.64|2261.58|2258.78|0
1651188300000|2022-04-28 23:25:00|2261.95|2259.15|2262.07|2259.27|2262.2|2259.4|2260.97|2258.17|0
1651188600000|2022-04-28 23:30:00|2261.95|2259.15|2259.98|2257.18|2262.94|2260.14|2259.73|2256.93|0
1651188900000|2022-04-28 23:35:00|2260.1|2257.3|2258.99|2256.19|2260.72|2257.92|2258.37|2255.57|0
1651189200000|2022-04-28 23:40:00|2259.24|2256.44|2258.5|2255.7|2259.24|2256.44|2257.76|2254.96|0
1651189500000|2022-04-28 23:45:00|2258.74|2255.94|2259.24|2256.44|2259.24|2256.44|2258|2255.2|0
1651189800000|2022-04-28 23:50:00|2258.99|2256.19|2259.6|2256.8|2259.73|2256.93|2258.49|2255.69|0
1651190100000|2022-04-28 23:55:00|2259.73|2256.93|2259.23|2256.43|2259.73|2256.93|2258.74|2255.94|0
1651190400000|2022-04-29 00:00:00|2259.48|2256.68|2260.34|2257.54|2260.72|2257.92|2258.99|2256.19|0
1651190700000|2022-04-29 00:05:00|2260.22|2257.42|2261.45|2258.65|2261.57|2258.77|2260.22|2257.42|0
1651191000000|2022-04-29 00:10:00|2261.33|2258.53|2264.91|2262.11|2265.16|2262.36|2261.21|2258.41|0
1651191300000|2022-04-29 00:15:00|2265.16|2262.36|2267.87|2265.07|2268.98|2266.18|2265.16|2262.36|0
1651191600000|2022-04-29 00:20:00|2268.12|2265.32|2271.58|2268.78|2271.82|2269.02|2268.12|2265.32|0
1651191900000|2022-04-29 00:25:00|2271.33|2268.53|2271.82|2269.02|2272.93|2270.13|2271.08|2268.28|0
1651192200000|2022-04-29 00:30:00|2272.07|2269.27|2270.75|2267.95|2272.32|2269.52|2270.75|2267.95|0
1651192500000|2022-04-29 00:35:00|2270.87|2268.07|2270.26|2267.46|2272.23|2269.43|2270.01|2267.21|0
1651192800000|2022-04-29 00:40:00|2270.5|2267.7|2269.02|2266.22|2270.5|2267.7|2268.28|2265.48|0
1651193100000|2022-04-29 00:45:00|2268.77|2265.97|2269.14|2266.34|2269.51|2266.71|2268.28|2265.48|0
1651193400000|2022-04-29 00:50:00|2269.27|2266.47|2268.28|2265.48|2270.75|2267.95|2268.03|2265.23|0
1651193700000|2022-04-29 00:55:00|2268.03|2265.23|2270.75|2267.95|2270.99|2268.19|2267.78|2264.98|0
1651194000000|2022-04-29 01:00:00|2270.87|2268.07|2269.51|2266.71|2271.73|2268.93|2269.51|2266.71|0
1651194300000|2022-04-29 01:05:00|2269.76|2266.96|2271.36|2268.56|2271.73|2268.93|2269.76|2266.96|0
1651194600000|2022-04-29 01:10:00|2271.49|2268.69|2270.99|2268.19|2272.47|2269.67|2270.25|2267.45|0
1651194900000|2022-04-29 01:15:00|2271.24|2268.44|2275.44|2272.64|2276.18|2273.38|2270.74|2267.94|0
1651195200000|2022-04-29 01:20:00|2275.55|2272.75|2274.69|2271.89|2275.93|2273.13|2272.72|2269.92|0
1651195500000|2022-04-29 01:25:00|2274.81|2272.01|2277.16|2274.36|2279.14|2276.34|2274.69|2271.89|0
1651195800000|2022-04-29 01:30:00|2277.53|2274.73|2280.37|2277.57|2281.36|2278.56|2277.41|2274.61|0
1651196100000|2022-04-29 01:35:00|2280.62|2277.82|2281.86|2279.06|2282.6|2279.8|2280.49|2277.69|0
1651196400000|2022-04-29 01:40:00|2282.1|2279.3|2283.58|2280.78|2285.07|2282.27|2281.61|2278.81|0
1651196700000|2022-04-29 01:45:00|2283.83|2281.03|2283.34|2280.54|2284.57|2281.77|2282.6|2279.8|0
1651197000000|2022-04-29 01:50:00|2283.21|2280.41|2282.35|2279.55|2283.83|2281.03|2281.61|2278.81|0
1651197300000|2022-04-29 01:55:00|2282.47|2279.67|2281.61|2278.81|2283.34|2280.54|2281.61|2278.81|0
1651197600000|2022-04-29 02:00:00|2281.48|2278.68|2282.47|2279.67|2282.84|2280.04|2281.36|2278.56|0
1651197900000|2022-04-29 02:05:00|2282.35|2279.55|2282.84|2280.04|2283.09|2280.29|2281.48|2278.68|0
1651198200000|2022-04-29 02:10:00|2283.09|2280.29|2280.12|2277.32|2284.07|2281.27|2279.88|2277.08|0
1651198500000|2022-04-29 02:15:00|2280.37|2277.57|2280.37|2277.57|2281.36|2278.56|2279.99|2277.19|0
1651198800000|2022-04-29 02:20:00|2280.73|2277.93|2280.98|2278.18|2281.11|2278.31|2279.87|2277.07|0
1651199100000|2022-04-29 02:25:00|2280.86|2278.06|2280.37|2277.57|2280.86|2278.06|2278.14|2275.34|0
1651199400000|2022-04-29 02:30:00|2280.12|2277.32|2277.52|2274.72|2280.12|2277.32|2277.16|2274.36|0
1651199700000|2022-04-29 02:35:00|2277.65|2274.85|2275.92|2273.12|2278.64|2275.84|2275.67|2272.87|0
1651200000000|2022-04-29 02:40:00|2275.67|2272.87|2276.17|2273.37|2276.41|2273.61|2274.19|2271.39|0
1651200300000|2022-04-29 02:45:00|2276.41|2273.61|2277.65|2274.85|2278.64|2275.84|2276.41|2273.61|0
1651200600000|2022-04-29 02:50:00|2277.9|2275.1|2278.75|2275.95|2279.5|2276.7|2277.89|2275.09|0
1651200900000|2022-04-29 02:55:00|2279.13|2276.33|2277.89|2275.09|2279.74|2276.94|2277.15|2274.35|0
1651201200000|2022-04-29 03:00:00|2278.14|2275.34|2278.63|2275.83|2279.25|2276.45|2278.14|2275.34|0
1651201500000|2022-04-29 03:05:00|2278.39|2275.59|2277.65|2274.85|2278.63|2275.83|2276.91|2274.11|0
1651201800000|2022-04-29 03:10:00|2277.52|2274.72|2275.92|2273.12|2277.65|2274.85|2274.68|2271.88|0
1651202100000|2022-04-29 03:15:00|2276.41|2273.61|2279.13|2276.33|2279.62|2276.82|2275.42|2272.62|0
1651202400000|2022-04-29 03:20:00|2279.37|2276.57|2276.66|2273.86|2279.62|2276.82|2276.66|2273.86|0
1651202700000|2022-04-29 03:25:00|2276.77|2273.97|2280.36|2277.56|2281.6|2278.8|2276.41|2273.61|0
1651203000000|2022-04-29 03:30:00|2280.48|2277.68|2280.73|2277.93|2281.47|2278.67|2279.98|2277.18|0
1651203300000|2022-04-29 03:35:00|2281.1|2278.3|2278.38|2275.58|2281.1|2278.3|2277.76|2274.96|0
1651203600000|2022-04-29 03:40:00|2278.63|2275.83|2278.88|2276.08|2279.37|2276.57|2276.9|2274.1|0
1651203900000|2022-04-29 03:45:00|2278.63|2275.83|2278.38|2275.58|2280.36|2277.56|2278.25|2275.45|0
1651204200000|2022-04-29 03:50:00|2278.5|2275.7|2276.41|2273.61|2280.85|2278.05|2276.16|2273.36|0
1651204500000|2022-04-29 03:55:00|2276.65|2273.85|2279.24|2276.44|2279.62|2276.82|2274.92|2272.12|0
1651204800000|2022-04-29 04:00:00|2279.37|2276.57|2277.89|2275.09|2281.1|2278.3|2277.51|2274.71|0
1651205100000|2022-04-29 04:05:00|2277.76|2274.96|2278.5|2275.7|2278.74|2275.94|2276.9|2274.1|0
1651205400000|2022-04-29 04:10:00|2278.38|2275.58|2277.88|2275.08|2278.74|2275.94|2277.51|2274.71|0
1651205700000|2022-04-29 04:15:00|2277.76|2274.96|2278.25|2275.45|2278.63|2275.83|2277.39|2274.59|0
1651206000000|2022-04-29 04:20:00|2278.13|2275.33|2277.88|2275.08|2279.12|2276.32|2277.64|2274.84|0
1651206300000|2022-04-29 04:25:00|2278|2275.2|2278.5|2275.7|2278.99|2276.19|2277.75|2274.95|0
1651206600000|2022-04-29 04:30:00|2278.38|2275.58|2279.36|2276.56|2279.86|2277.06|2278|2275.2|0
1651206900000|2022-04-29 04:35:00|2279.12|2276.32|2278.38|2275.58|2279.73|2276.93|2278.13|2275.33|0
1651207200000|2022-04-29 04:40:00|2278.49|2275.69|2279.12|2276.32|2279.36|2276.56|2278.13|2275.33|0
1651207500000|2022-04-29 04:45:00|2278.87|2276.07|2279.86|2277.06|2279.86|2277.06|2277.88|2275.08|0
1651207800000|2022-04-29 04:50:00|2280.1|2277.3|2279.86|2277.06|2280.6|2277.8|2278.13|2275.33|0
1651208100000|2022-04-29 04:55:00|2279.97|2277.17|2280.84|2278.04|2281.58|2278.78|2279.61|2276.81|0
1651208400000|2022-04-29 05:00:00|2280.6|2277.8|2285.54|2282.74|2286.28|2283.48|2280.6|2277.8|0
1651208700000|2022-04-29 05:05:00|2285.78|2282.98|2287.26|2284.46|2287.51|2284.71|2285.29|2282.49|0
1651209000000|2022-04-29 05:10:00|2287.02|2284.22|2286.28|2283.48|2287.26|2284.46|2285.53|2282.73|0
1651209300000|2022-04-29 05:15:00|2286.52|2283.72|2284.3|2281.5|2286.52|2283.72|2284.05|2281.25|0
1651209600000|2022-04-29 05:20:00|2284.55|2281.75|2282.57|2279.77|2284.79|2281.99|2280.1|2277.3|0
1651209900000|2022-04-29 05:25:00|2282.32|2279.52|2283.56|2280.76|2283.8|2281|2282.08|2279.28|0
1651210200000|2022-04-29 05:30:00|2283.8|2281|2284.05|2281.25|2285.17|2282.37|2282.32|2279.52|0
1651210500000|2022-04-29 05:35:00|2283.94|2281.14|2285.66|2282.86|2286.41|2283.61|2283.69|2280.89|0
1651210800000|2022-04-29 05:40:00|2285.91|2283.11|2284.92|2282.12|2286.16|2283.36|2284.43|2281.63|0
1651211100000|2022-04-29 05:45:00|2285.42|2282.62|2284.67|2281.87|2285.91|2283.11|2284.55|2281.75|0
1651211400000|2022-04-29 05:50:00|2284.55|2281.75|2281.46|2278.66|2284.67|2281.87|2281.09|2278.29|0
1651211700000|2022-04-29 05:55:00|2280.97|2278.17|2283.44|2280.64|2283.69|2280.89|2279.73|2276.93|0
1651212000000|2022-04-29 06:00:00|2283.19|2280.39|2285.78|2282.98|2285.78|2282.98|2279.49|2276.69|0
1651212300000|2022-04-29 06:05:00|2286.15|2283.35|2288.87|2286.07|2290.6|2287.8|2285.91|2283.11|0
1651212600000|2022-04-29 06:10:00|2288.38|2285.58|2284.67|2281.87|2288.38|2285.58|2282.94|2280.14|0
1651212900000|2022-04-29 06:15:00|2284.92|2282.12|2285.41|2282.61|2287.88|2285.08|2282.81|2280.01|0
1651213200000|2022-04-29 06:20:00|2285.17|2282.37|2288.13|2285.33|2288.99|2286.19|2283.93|2281.13|0
1651213500000|2022-04-29 06:25:00|2287.63|2284.83|2288.37|2285.57|2289.36|2286.56|2286.15|2283.35|0
1651213800000|2022-04-29 06:30:00|2288.25|2285.45|2289.86|2287.06|2290.84|2288.04|2286.89|2284.09|0
1651214100000|2022-04-29 06:35:00|2289.97|2287.17|2291.09|2288.29|2292.57|2289.77|2289.86|2287.06|0
1651214400000|2022-04-29 06:40:00|2290.6|2287.8|2290.96|2288.16|2291.46|2288.66|2289.36|2286.56|0
1651214700000|2022-04-29 06:45:00|2290.84|2288.04|2288.37|2285.57|2292.08|2289.28|2288.13|2285.33|0
1651215000000|2022-04-29 06:50:00|2288.62|2285.82|2285.41|2282.61|2289.11|2286.31|2284.91|2282.11|0
1651215300000|2022-04-29 06:55:00|2284.91|2282.11|2283.26|2280.46|2286.15|2283.35|2282.52|2279.72|0
1651215600000|2022-04-29 07:00:00|2284|2281.2|2276.45|2273.65|2284.5|2281.7|2275.22|2272.42|0
1651215900000|2022-04-29 07:05:00|2276.5|2274.1|2277.57|2275.17|2277.82|2275.42|2272.14|2269.74|0
1651216200000|2022-04-29 07:10:00|2277.82|2275.42|2273.37|2270.97|2278.43|2276.03|2272.63|2270.23|0
1651216500000|2022-04-29 07:15:00|2273.25|2270.85|2274.85|2272.45|2276.83|2274.43|2272.88|2270.48|0
1651216800000|2022-04-29 07:20:00|2274.97|2272.57|2277.57|2275.17|2279.91|2277.51|2274.97|2272.57|0
1651217100000|2022-04-29 07:25:00|2276.7|2274.3|2277.82|2275.42|2280.04|2277.64|2273.98|2271.58|0
1651217400000|2022-04-29 07:30:00|2277.94|2275.54|2280.53|2278.13|2281.89|2279.49|2277.94|2275.54|0
1651217700000|2022-04-29 07:35:00|2280.4|2278|2283.12|2280.72|2284.98|2282.58|2280.4|2278|0
1651218000000|2022-04-29 07:40:00|2283.25|2280.85|2282.36|2279.96|2284.24|2281.84|2279.64|2277.24|0
1651218300000|2022-04-29 07:45:00|2281.99|2279.59|2284.08|2281.68|2284.95|2282.55|2280.02|2277.62|0
1651218600000|2022-04-29 07:50:00|2284.21|2281.81|2283.47|2281.07|2287.05|2284.65|2280.13|2277.73|0
1651218900000|2022-04-29 07:55:00|2283.34|2280.94|2281|2278.6|2283.97|2281.57|2279.64|2277.24|0
1651219200000|2022-04-29 08:00:00|2281.5|2279.1|2283.72|2281.32|2284.21|2281.81|2279.52|2277.12|0
1651219500000|2022-04-29 08:05:00|2283.96|2281.56|2282.73|2280.33|2285.69|2283.29|2280.26|2277.86|0
1651219800000|2022-04-29 08:10:00|2282.98|2280.58|2283.34|2280.94|2284.46|2282.06|2282.23|2279.83|0
1651220100000|2022-04-29 08:15:00|2283.47|2281.07|2282.52|2280.12|2285.45|2283.05|2282.52|2280.12|0
1651220400000|2022-04-29 08:20:00|2282.27|2279.87|2279.06|2276.66|2282.52|2280.12|2278.81|2276.41|0
1651220700000|2022-04-29 08:25:00|2279.18|2276.78|2284.49|2282.09|2284.49|2282.09|2275.85|2273.45|0
1651221000000|2022-04-29 08:30:00|2284.24|2281.84|2278.93|2276.53|2284.49|2282.09|2278.93|2276.53|0
1651221300000|2022-04-29 08:35:00|2278.68|2276.28|2274.61|2272.21|2280.29|2277.89|2274.61|2272.21|0
1651221600000|2022-04-29 08:40:00|2274.86|2272.46|2274.12|2271.72|2277.57|2275.17|2273.38|2270.98|0
1651221900000|2022-04-29 08:45:00|2273.38|2270.98|2277.82|2275.42|2279.05|2276.65|2273.38|2270.98|0
1651222200000|2022-04-29 08:50:00|2277.33|2274.93|2276.09|2273.69|2278.19|2275.79|2275.1|2272.7|0
1651222500000|2022-04-29 08:55:00|2275.96|2273.56|2275.6|2273.2|2276.58|2274.18|2273.87|2271.47|0
1651222800000|2022-04-29 09:00:00|2275.71|2273.31|2274.33|2271.93|2275.71|2273.31|2272.88|2270.48|0
1651223100000|2022-04-29 09:05:00|2274.58|2272.18|2269.64|2267.24|2274.58|2272.18|2268.65|2266.25|0
1651223400000|2022-04-29 09:10:00|2269.89|2267.49|2268.9|2266.5|2270.87|2268.47|2268.65|2266.25|0
1651223700000|2022-04-29 09:15:00|2268.65|2266.25|2269.39|2266.99|2269.89|2267.49|2266.92|2264.52|0
1651224000000|2022-04-29 09:20:00|2269.14|2266.74|2270.74|2268.34|2272.6|2270.2|2267.91|2265.51|0
1651224300000|2022-04-29 09:25:00|2270.25|2267.85|2266.43|2264.03|2270.38|2267.98|2265.44|2263.04|0
1651224600000|2022-04-29 09:30:00|2265.93|2263.53|2266.43|2264.03|2269.39|2266.99|2264.45|2262.05|0
1651224900000|2022-04-29 09:35:00|2266.55|2264.15|2268.27|2265.87|2268.65|2266.25|2265.19|2262.79|0
1651225200000|2022-04-29 09:40:00|2268.15|2265.75|2266.19|2263.79|2268.15|2265.75|2264.33|2261.93|0
1651225500000|2022-04-29 09:45:00|2265.94|2263.54|2266.19|2263.79|2266.93|2264.53|2264.46|2262.06|0
1651225800000|2022-04-29 09:50:00|2266.93|2264.53|2263.72|2261.32|2267.67|2265.27|2263.47|2261.07|0
1651226100000|2022-04-29 09:55:00|2263.96|2261.56|2266.18|2263.78|2266.68|2264.28|2263.22|2260.82|0
1651226400000|2022-04-29 10:00:00|2266.3|2263.9|2270.25|2267.85|2271.86|2269.46|2265.81|2263.41|0
1651226700000|2022-04-29 10:05:00|2270.13|2267.73|2269.64|2267.24|2270.13|2267.73|2267.91|2265.51|0
1651227000000|2022-04-29 10:10:00|2269.39|2266.99|2266.68|2264.28|2269.39|2266.99|2264.82|2262.42|0
1651227300000|2022-04-29 10:15:00|2266.43|2264.03|2266.43|2264.03|2269.14|2266.74|2265.44|2263.04|0
1651227600000|2022-04-29 10:20:00|2266.3|2263.9|2263.71|2261.31|2266.43|2264.03|2263.47|2261.07|0
1651227900000|2022-04-29 10:25:00|2264.45|2262.05|2261|2258.6|2264.7|2262.3|2259.51|2257.11|0
1651228200000|2022-04-29 10:30:00|2260.87|2258.47|2261.98|2259.58|2262.97|2260.57|2259.51|2257.11|0
1651228500000|2022-04-29 10:35:00|2261.49|2259.09|2259.88|2257.48|2261.98|2259.58|2259.27|2256.87|0
1651228800000|2022-04-29 10:40:00|2260.01|2257.61|2257.26|2254.86|2261.24|2258.84|2256.97|2254.57|0
1651229100000|2022-04-29 10:45:00|2257.01|2254.61|2257.01|2254.61|2258.5|2256.1|2256.03|2253.63|0
1651229400000|2022-04-29 10:50:00|2256.77|2254.37|2259.24|2256.84|2259.98|2257.58|2256.77|2254.37|0
1651229700000|2022-04-29 10:55:00|2258.99|2256.59|2257.26|2254.86|2259.48|2257.08|2254.79|2252.39|0
1651230000000|2022-04-29 11:00:00|2257.51|2255.11|2257.01|2254.61|2260.22|2257.82|2254.66|2252.26|0
1651230300000|2022-04-29 11:05:00|2257.26|2254.86|2258.61|2256.21|2259.48|2257.08|2256.77|2254.37|0
1651230600000|2022-04-29 11:10:00|2258.74|2256.34|2255.15|2252.75|2258.74|2256.34|2253.56|2251.16|0
1651230900000|2022-04-29 11:15:00|2255.04|2252.64|2258.74|2256.34|2258.99|2256.59|2254.79|2252.39|0
1651231200000|2022-04-29 11:20:00|2258.61|2256.21|2260.22|2257.82|2260.71|2258.31|2258.24|2255.84|0
1651231500000|2022-04-29 11:25:00|2260.34|2257.94|2258.98|2256.58|2261.7|2259.3|2257.26|2254.86|0
1651231800000|2022-04-29 11:30:00|2258.86|2256.46|2255.4|2253|2260.96|2258.56|2255.28|2252.88|0
1651232100000|2022-04-29 11:35:00|2255.28|2252.88|2255.65|2253.25|2255.77|2253.37|2253.67|2251.27|0
1651232400000|2022-04-29 11:40:00|2255.03|2252.63|2253.55|2251.15|2255.53|2253.13|2252.07|2249.67|0
1651232700000|2022-04-29 11:45:00|2253.42|2251.02|2252.81|2250.41|2255.89|2253.49|2252.07|2249.67|0
1651233000000|2022-04-29 11:50:00|2252.68|2250.28|2252.43|2250.03|2252.81|2250.41|2249.85|2247.45|0
1651233300000|2022-04-29 11:55:00|2252.32|2249.92|2253.55|2251.15|2256.27|2253.87|2252.32|2249.92|0
1651233600000|2022-04-29 12:00:00|2253.42|2251.02|2255.77|2253.37|2256.51|2254.11|2252.56|2250.16|0
1651233900000|2022-04-29 12:05:00|2256.02|2253.62|2258.6|2256.2|2258.98|2256.58|2254.54|2252.14|0
1651234200000|2022-04-29 12:10:00|2258.73|2256.33|2258.24|2255.84|2258.98|2256.58|2255.77|2253.37|0
1651234500000|2022-04-29 12:15:00|2258.48|2256.08|2261.2|2258.8|2261.45|2259.05|2257.99|2255.59|0
1651234800000|2022-04-29 12:20:00|2261.45|2259.05|2267.87|2265.47|2268.11|2265.71|2260.95|2258.55|0
1651235100000|2022-04-29 12:25:00|2268.11|2265.71|2267.4|2265|2268.11|2265.71|2265.64|2263.24|0
1651235400000|2022-04-29 12:30:00|2267.15|2264.75|2260.49|2258.09|2267.15|2264.75|2256.65|2254.25|0
1651235700000|2022-04-29 12:35:00|2259.5|2257.1|2254.56|2252.16|2259.5|2257.1|2251.85|2249.45|0
1651236000000|2022-04-29 12:40:00|2254.81|2252.41|2259.5|2257.1|2260.98|2258.58|2253.82|2251.42|0
1651236300000|2022-04-29 12:45:00|2259.74|2257.34|2262.95|2260.55|2264.68|2262.28|2258.02|2255.62|0
1651236600000|2022-04-29 12:50:00|2261.72|2259.32|2260.98|2258.58|2264.19|2261.79|2260.36|2257.96|0
1651236900000|2022-04-29 12:55:00|2260.73|2258.33|2255.3|2252.9|2261.96|2259.56|2255.3|2252.9|0
1651237200000|2022-04-29 13:00:00|2254.56|2252.16|2254.06|2251.66|2257.52|2255.12|2253.32|2250.92|0
1651237500000|2022-04-29 13:05:00|2254.31|2251.91|2247.15|2244.75|2254.56|2252.16|2246.91|2244.51|0
1651237800000|2022-04-29 13:10:00|2246.91|2244.51|2244.68|2242.28|2248.14|2245.74|2243.94|2241.54|0
1651238100000|2022-04-29 13:15:00|2244.93|2242.53|2248.14|2245.74|2249.13|2246.73|2243.94|2241.54|0
1651238400000|2022-04-29 13:20:00|2247.4|2245|2255.54|2253.14|2256.53|2254.13|2246.9|2244.5|0
1651238700000|2022-04-29 13:25:00|2255.79|2253.39|2255.54|2253.14|2257.02|2254.62|2253.07|2250.67|0
1651239000000|2022-04-29 13:30:00|2255.91|2253.51|2263.58|2261.18|2266.05|2263.65|2247.11|2244.71|0
1651239300000|2022-04-29 13:35:00|2263.82|2261.42|2256.78|2254.38|2268.27|2265.87|2253.57|2251.17|0
1651239600000|2022-04-29 13:40:00|2257.52|2255.12|2247.4|2245|2262.21|2259.81|2247.27|2244.87|0
1651239900000|2022-04-29 13:45:00|2248.64|2246.24|2254.07|2251.67|2256.53|2254.13|2246.17|2243.77|0
1651240200000|2022-04-29 13:50:00|2253.82|2251.42|2256.62|2254.22|2258.76|2256.36|2249.62|2247.22|0
1651240500000|2022-04-29 13:55:00|2258.34|2255.94|2277.63|2275.23|2279.23|2276.83|2258.34|2255.94|0
1651240800000|2022-04-29 14:00:00|2277.87|2275.47|2270.6|2268.2|2278.99|2276.59|2269.86|2267.46|0
1651241100000|2022-04-29 14:05:00|2270.35|2267.95|2265.67|2263.27|2271.59|2269.19|2261.47|2259.07|0
1651241400000|2022-04-29 14:10:00|2266.16|2263.76|2263.94|2261.54|2270.11|2267.71|2261.23|2258.83|0
1651241700000|2022-04-29 14:15:00|2263.45|2261.05|2244.96|2242.56|2270.6|2268.2|2243.23|2240.83|0
1651242000000|2022-04-29 14:20:00|2243.97|2241.57|2241.01|2238.61|2246.93|2244.53|2238.3|2235.9|0
1651242300000|2022-04-29 14:25:00|2240.64|2238.24|2232.88|2230.48|2242.74|2240.34|2231.4|2229|0
1651242600000|2022-04-29 14:30:00|2232.63|2230.23|2230.56|2228.16|2234.75|2232.35|2230.56|2228.16|0
1651242900000|2022-04-29 14:35:00|2231.3|2228.9|2231.17|2228.77|2233.02|2230.62|2225.14|2222.74|0
1651243200000|2022-04-29 14:40:00|2231.3|2228.9|2229.08|2226.68|2232.04|2229.64|2224.64|2222.24|0
1651243500000|2022-04-29 14:45:00|2228.83|2226.43|2223.65|2221.25|2229.08|2226.68|2222.92|2220.52|0
1651243800000|2022-04-29 14:50:00|2223.16|2220.76|2225.87|2223.47|2226.86|2224.46|2220.7|2218.3|0
1651244100000|2022-04-29 14:55:00|2226.12|2223.72|2228.58|2226.18|2229.82|2227.42|2224.15|2221.75|0
1651244400000|2022-04-29 15:00:00|2227.35|2224.95|2226.12|2223.72|2227.6|2225.2|2220.7|2218.3|0
1651244700000|2022-04-29 15:05:00|2225.62|2223.22|2224.64|2222.24|2232.77|2230.37|2223.65|2221.25|0
1651245000000|2022-04-29 15:10:00|2224.76|2222.36|2224.39|2221.99|2226.36|2223.96|2217.49|2215.09|0
1651245300000|2022-04-29 15:15:00|2222.91|2220.51|2226.61|2224.21|2226.85|2224.45|2221.68|2219.28|0
1651245600000|2022-04-29 15:20:00|2227.35|2224.95|2228.7|2226.3|2231.78|2229.38|2222.66|2220.26|0
1651245900000|2022-04-29 15:25:00|2228.83|2226.43|2229.93|2227.53|2231.04|2228.64|2224.88|2222.48|0
1651246200000|2022-04-29 15:30:00|2229.32|2226.92|2234|2231.6|2240.66|2238.26|2227.84|2225.44|0
1651246500000|2022-04-29 15:35:00|2234.49|2232.09|2230.8|2228.4|2237.95|2235.55|2230.8|2228.4|0
1651246800000|2022-04-29 15:40:00|2230.06|2227.66|2236.96|2234.56|2237.45|2235.05|2229.07|2226.67|0
1651247100000|2022-04-29 15:45:00|2236.71|2234.31|2234.99|2232.59|2242.14|2239.74|2234|2231.6|0
1651247400000|2022-04-29 15:50:00|2235.48|2233.08|2234.94|2232.54|2236.93|2234.53|2231.25|2228.85|0
1651247700000|2022-04-29 15:55:00|2235.19|2232.79|2226.19|2223.79|2236.92|2234.52|2225.58|2223.18|0
1651248000000|2022-04-29 16:00:00|2226.07|2223.67|2213.5|2211.1|2226.81|2224.41|2213.01|2210.61|0
1651248300000|2022-04-29 16:05:00|2213.26|2210.86|2211.53|2209.13|2214.85|2212.45|2210.3|2207.9|0
1651248600000|2022-04-29 16:10:00|2211.29|2208.89|2214|2211.6|2215.97|2213.57|2210.79|2208.39|0
1651248900000|2022-04-29 16:15:00|2213.26|2210.86|2210.36|2207.96|2213.99|2211.59|2209.36|2206.96|0
1651249200000|2022-04-29 16:20:00|2210.73|2208.33|2214.13|2211.73|2214.13|2211.73|2208.91|2206.51|0
1651249500000|2022-04-29 16:25:00|2214.62|2212.22|2209.69|2207.29|2216.59|2214.19|2208.46|2206.06|0
1651249800000|2022-04-29 16:30:00|2209.2|2206.8|2208.22|2205.82|2210.93|2208.53|2206|2203.6|0
1651250100000|2022-04-29 16:35:00|2208.46|2206.06|2208.71|2206.31|2210.68|2208.28|2206.24|2203.84|0
1651250400000|2022-04-29 16:40:00|2208.46|2206.06|2202.55|2200.15|2209.2|2206.8|2202.3|2199.9|0
1651250700000|2022-04-29 16:45:00|2203.29|2200.89|2202.3|2199.9|2205.75|2203.35|2201.81|2199.41|0
1651251000000|2022-04-29 16:50:00|2202.06|2199.66|2193.93|2191.53|2202.3|2199.9|2193.93|2191.53|0
1651251300000|2022-04-29 16:55:00|2194.42|2192.02|2198.61|2196.21|2200.82|2198.42|2194.42|2192.02|0
1651251600000|2022-04-29 17:00:00|2197.87|2195.47|2205.99|2203.59|2207.72|2205.32|2197.87|2195.47|0
1651251900000|2022-04-29 17:05:00|2205.37|2202.97|2198.31|2195.91|2205.37|2202.97|2196.59|2194.19|0
1651252200000|2022-04-29 17:10:00|2198.06|2195.66|2202|2199.6|2202|2199.6|2196.83|2194.43|0
1651252500000|2022-04-29 17:15:00|2202.12|2199.72|2204.96|2202.56|2206.31|2203.91|2201.02|2198.62|0
1651252800000|2022-04-29 17:20:00|2204.71|2202.31|2210.87|2208.47|2210.87|2208.47|2202.5|2200.1|0
1651253100000|2022-04-29 17:25:00|2210.38|2207.98|2208.41|2206.01|2215.55|2213.15|2207.91|2205.51|0
1651253400000|2022-04-29 17:30:00|2207.67|2205.27|2211.61|2209.21|2214.07|2211.67|2207.67|2205.27|0
1651253700000|2022-04-29 17:35:00|2211.12|2208.72|2212.1|2209.7|2219|2216.6|2209.88|2207.48|0
1651254000000|2022-04-29 17:40:00|2212.35|2209.95|2204.96|2202.56|2212.35|2209.95|2202.74|2200.34|0
1651254300000|2022-04-29 17:45:00|2204.22|2201.82|2199.78|2197.38|2204.71|2202.31|2199.54|2197.14|0
1651254600000|2022-04-29 17:50:00|2201.01|2198.61|2199.29|2196.89|2202.24|2199.84|2198.8|2196.4|0
1651254900000|2022-04-29 17:55:00|2198.3|2195.9|2198.3|2195.9|2200.52|2198.12|2197.32|2194.92|0
1651255200000|2022-04-29 18:00:00|2198.06|2195.66|2194.11|2191.71|2199.29|2196.89|2192.64|2190.24|0
1651255500000|2022-04-29 18:05:00|2194.36|2191.96|2192.34|2189.94|2194.85|2192.45|2191.41|2189.01|0
1651255800000|2022-04-29 18:10:00|2192.09|2189.69|2193.57|2191.17|2195.79|2193.39|2189.39|2186.99|0
1651256100000|2022-04-29 18:15:00|2193.82|2191.42|2194.8|2192.4|2201.94|2199.54|2193.57|2191.17|0
1651256400000|2022-04-29 18:20:00|2195.05|2192.65|2188.15|2185.75|2195.05|2192.65|2187.17|2184.77|0
1651256700000|2022-04-29 18:25:00|2188.4|2186|2189.25|2186.85|2191.35|2188.95|2187.91|2185.51|0
1651257000000|2022-04-29 18:30:00|2189.14|2186.74|2187.66|2185.26|2192.09|2189.69|2185.94|2183.54|0
1651257300000|2022-04-29 18:35:00|2187.78|2185.38|2180.77|2178.37|2190.12|2187.72|2180.77|2178.37|0
1651257600000|2022-04-29 18:40:00|2181.26|2178.86|2183.72|2181.32|2183.72|2181.32|2181.26|2178.86|0
1651257900000|2022-04-29 18:45:00|2184.46|2182.06|2175.24|2172.84|2184.46|2182.06|2175.24|2172.84|0
1651258200000|2022-04-29 18:50:00|2175.73|2173.33|2172.29|2169.89|2176.72|2174.32|2172.29|2169.89|0
1651258500000|2022-04-29 18:55:00|2172.04|2169.64|2178.44|2176.04|2180.41|2178.01|2170.57|2168.17|0
1651258800000|2022-04-29 19:00:00|2177.95|2175.55|2176.34|2173.94|2178.93|2176.53|2172.53|2170.13|0
1651259100000|2022-04-29 19:05:00|2176.96|2174.56|2167.86|2165.46|2176.96|2174.56|2167.61|2165.21|0
1651259400000|2022-04-29 19:10:00|2168.1|2165.7|2163.18|2160.78|2169.82|2167.42|2161.46|2159.06|0
1651259700000|2022-04-29 19:15:00|2162.69|2160.29|2172.63|2170.23|2173.37|2170.97|2162.69|2160.29|0
1651260000000|2022-04-29 19:20:00|2173.12|2170.72|2170.68|2168.28|2173.37|2170.97|2165.88|2163.48|0
1651260300000|2022-04-29 19:25:00|2170.8|2168.4|2162.48|2160.08|2174|2171.6|2162.48|2160.08|0
1651260600000|2022-04-29 19:30:00|2162.73|2160.33|2167.89|2165.49|2171.1|2168.7|2160.51|2158.11|0
1651260900000|2022-04-29 19:35:00|2166.42|2164.02|2168.14|2165.74|2172.57|2170.17|2163.71|2161.31|0
1651261200000|2022-04-29 19:40:00|2168.39|2165.99|2164.32|2161.92|2173.18|2170.78|2162.23|2159.83|0
1651261500000|2022-04-29 19:45:00|2162.72|2160.32|2150.52|2148.12|2164.2|2161.8|2150.52|2148.12|0
1651261800000|2022-04-29 19:50:00|2150.77|2148.37|2140.93|2138.53|2150.77|2148.37|2138.71|2136.31|0
1651262100000|2022-04-29 19:55:00|2140.19|2137.79|2146.48|2144.08|2146.48|2144.08|2135.27|2132.87|0
1651262400000|2022-04-29 20:00:00|2145|2142.6|2146.23|2143.83|2150.17|2147.77|2142.78|2140.38|0
1651262700000|2022-04-29 20:05:00|2146.97|2144.57|2153.36|2150.96|2154.59|2152.19|2146.97|2144.57|0
1651263000000|2022-04-29 20:10:00|2153.61|2151.21|2157.06|2154.66|2158.53|2156.13|2152.87|2150.47|0
1651475100000|2022-05-02 07:05:00|2170.21|2167.81|2170.46|2168.06|2173.66|2171.26|2167.99|2165.59|0
1651475400000|2022-05-02 07:10:00|2170.21|2167.81|2172.18|2169.78|2173.04|2170.64|2166.39|2163.99|0
1651475700000|2022-05-02 07:15:00|2172.54|2170.14|2166.76|2164.36|2173.66|2171.26|2166.14|2163.74|0
1651476000000|2022-05-02 07:20:00|2166.88|2164.48|2164.42|2162.02|2166.88|2164.48|2162.33|2159.93|0
1651476300000|2022-05-02 07:25:00|2164.91|2162.51|2170.95|2168.55|2171.06|2168.66|2163.68|2161.28|0
1651476600000|2022-05-02 07:30:00|2170.33|2167.93|2163.31|2160.91|2170.33|2167.93|2159.99|2157.59|0
1651476900000|2022-05-02 07:35:00|2162.69|2160.29|2168.97|2166.57|2168.97|2166.57|2161.96|2159.56|0
1651477200000|2022-05-02 07:40:00|2168.85|2166.45|2170.08|2167.68|2170.08|2167.68|2166.02|2163.62|0
1651477500000|2022-05-02 07:45:00|2169.96|2167.56|2168.35|2165.95|2170.7|2168.3|2167.99|2165.59|0
1651477800000|2022-05-02 07:50:00|2168.73|2166.33|2168.23|2165.83|2170.94|2168.54|2167.5|2165.1|0
1651478100000|2022-05-02 07:55:00|2168.97|2166.57|2149.65|2147.25|2170.94|2168.54|2141.04|2138.64|0
1651478400000|2022-05-02 08:00:00|2149.78|2147.38|2163.31|2160.91|2164.17|2161.77|2149.78|2147.38|0
1651478700000|2022-05-02 08:05:00|2162.2|2159.8|2165.52|2163.12|2165.89|2163.49|2159|2156.6|0
1651479000000|2022-05-02 08:10:00|2165.28|2162.88|2162.93|2160.53|2168.1|2165.7|2162.82|2160.42|0
1651479300000|2022-05-02 08:15:00|2162.82|2160.42|2162.69|2160.29|2164.9|2162.5|2157.27|2154.87|0
1651479600000|2022-05-02 08:20:00|2162.44|2160.04|2158.14|2155.74|2164.05|2161.65|2158.01|2155.61|0
1651479900000|2022-05-02 08:25:00|2158.01|2155.61|2160.23|2157.83|2162.69|2160.29|2156.91|2154.51|0
1651480200000|2022-05-02 08:30:00|2159.98|2157.58|2154.94|2152.54|2159.98|2157.58|2154.2|2151.8|0
1651480500000|2022-05-02 08:35:00|2154.81|2152.41|2155.43|2153.03|2156.53|2154.13|2153.71|2151.31|0
1651480800000|2022-05-02 08:40:00|2155.55|2153.15|2157.62|2155.22|2161.68|2159.28|2154.05|2151.65|0
1651481100000|2022-05-02 08:45:00|2157.5|2155.1|2157.25|2154.85|2158.11|2155.71|2155.04|2152.64|0
1651481400000|2022-05-02 08:50:00|2156.76|2154.36|2150.12|2147.72|2156.76|2154.36|2149.63|2147.23|0
1651481700000|2022-05-02 08:55:00|2150.36|2147.96|2152.58|2150.18|2153.19|2150.79|2148.27|2145.87|0
1651482000000|2022-05-02 09:00:00|2152.69|2150.29|2157|2154.6|2158.23|2155.83|2152.69|2150.29|0
1651482300000|2022-05-02 09:05:00|2156.88|2154.48|2155.25|2152.85|2158.09|2155.69|2154.51|2152.11|0
1651482600000|2022-05-02 09:10:00|2155.13|2152.73|2157.59|2155.19|2160.3|2157.9|2155.13|2152.73|0
1651482900000|2022-05-02 09:15:00|2157.47|2155.07|2157.1|2154.7|2160.79|2158.39|2157.1|2154.7|0
1651483200000|2022-05-02 09:20:00|2156.85|2154.45|2161.77|2159.37|2162.02|2159.62|2156.36|2153.96|0
1651483500000|2022-05-02 09:25:00|2162.02|2159.62|2162.02|2159.62|2164.48|2162.08|2161.15|2158.75|0
1651483800000|2022-05-02 09:30:00|2162.27|2159.87|2163.99|2161.59|2164.6|2162.2|2161.28|2158.88|0
1651484100000|2022-05-02 09:35:00|2164.23|2161.83|2164.72|2162.32|2166.07|2163.67|2163.49|2161.09|0
1651484400000|2022-05-02 09:40:00|2164.6|2162.2|2162.35|2159.95|2165.09|2162.69|2162.35|2159.95|0
1651484700000|2022-05-02 09:45:00|2162.23|2159.83|2161.94|2159.54|2163.78|2161.38|2160.46|2158.06|0
1651485000000|2022-05-02 09:50:00|2161.81|2159.41|2163.66|2161.26|2164.64|2162.24|2161.69|2159.29|0
1651485300000|2022-05-02 09:55:00|2163.53|2161.13|2159.97|2157.57|2163.53|2161.13|2159.97|2157.57|0
1651485600000|2022-05-02 10:00:00|2160.09|2157.69|2157.51|2155.11|2161.07|2158.67|2156.39|2153.99|0
1651485900000|2022-05-02 10:05:00|2157.87|2155.47|2158|2155.6|2158.74|2156.34|2156.03|2153.63|0
1651486200000|2022-05-02 10:10:00|2158.49|2156.09|2162.79|2160.39|2162.92|2160.52|2158.49|2156.09|0
1651486500000|2022-05-02 10:15:00|2162.54|2160.14|2162.3|2159.9|2164.39|2161.99|2162.3|2159.9|0
1651486800000|2022-05-02 10:20:00|2162.42|2160.02|2161.8|2159.4|2163.41|2161.01|2161.44|2159.04|0
1651487100000|2022-05-02 10:25:00|2161.69|2159.29|2161.31|2158.91|2162.92|2160.52|2159.72|2157.32|0
1651487400000|2022-05-02 10:30:00|2161.44|2159.04|2163.65|2161.25|2164.39|2161.99|2160.21|2157.81|0
1651487700000|2022-05-02 10:35:00|2163.77|2161.37|2163.28|2160.88|2165.49|2163.09|2163.03|2160.63|0
1651488000000|2022-05-02 10:40:00|2163.16|2160.76|2161.19|2158.79|2163.28|2160.88|2159.47|2157.07|0
1651488300000|2022-05-02 10:45:00|2161.06|2158.66|2159.71|2157.31|2161.19|2158.79|2158.48|2156.08|0
1651488600000|2022-05-02 10:50:00|2159.96|2157.56|2158.97|2156.57|2160.7|2158.3|2158.48|2156.08|0
1651488900000|2022-05-02 10:55:00|2159.09|2156.69|2157.01|2154.61|2160.7|2158.3|2154.91|2152.51|0
1651489200000|2022-05-02 11:00:00|2157.25|2154.85|2157.5|2155.1|2159.71|2157.31|2156.76|2154.36|0
1651489500000|2022-05-02 11:05:00|2157.61|2155.21|2155.04|2152.64|2158.84|2156.44|2154.79|2152.39|0
1651489800000|2022-05-02 11:10:00|2154.66|2152.26|2153.07|2150.67|2156.27|2153.87|2152.82|2150.42|0
1651490100000|2022-05-02 11:15:00|2152.94|2150.54|2150.11|2147.71|2153.31|2150.91|2149.38|2146.98|0
1651490400000|2022-05-02 11:20:00|2149.87|2147.47|2150.85|2148.45|2152.57|2150.17|2147.9|2145.5|0
1651490700000|2022-05-02 11:25:00|2151.34|2148.94|2149.49|2147.09|2153.06|2150.66|2149.49|2147.09|0
1651491000000|2022-05-02 11:30:00|2149|2146.6|2143.96|2141.56|2149|2146.6|2143.96|2141.56|0
1651491300000|2022-05-02 11:35:00|2144.21|2141.81|2141.87|2139.47|2145.44|2143.04|2140.76|2138.36|0
1651491600000|2022-05-02 11:40:00|2141.99|2139.59|2141.37|2138.97|2143.1|2140.7|2140.52|2138.12|0
1651491900000|2022-05-02 11:45:00|2141.5|2139.1|2137.81|2135.41|2142.24|2139.84|2136.83|2134.43|0
1651492200000|2022-05-02 11:50:00|2138.06|2135.66|2134.61|2132.21|2140.02|2137.62|2134.37|2131.97|0
1651492500000|2022-05-02 11:55:00|2134.37|2131.97|2130.19|2127.79|2134.61|2132.21|2127.98|2125.58|0
1651492800000|2022-05-02 12:00:00|2131.66|2129.26|2133.1|2130.7|2133.46|2131.06|2128.68|2126.28|0
1651493100000|2022-05-02 12:05:00|2132.36|2129.96|2134.08|2131.68|2136.3|2133.9|2129.91|2127.51|0
1651493400000|2022-05-02 12:10:00|2133.59|2131.19|2130.76|2128.36|2134.33|2131.93|2129.41|2127.01|0
1651493700000|2022-05-02 12:15:00|2131.25|2128.85|2132.36|2129.96|2134.57|2132.17|2131.13|2128.73|0
1651494000000|2022-05-02 12:20:00|2132.61|2130.21|2135.43|2133.03|2136.54|2134.14|2132.61|2130.21|0
1651494300000|2022-05-02 12:25:00|2135.31|2132.91|2137.28|2134.88|2137.52|2135.12|2133.46|2131.06|0
1651494600000|2022-05-02 12:30:00|2137.64|2135.24|2135.36|2132.96|2140.77|2138.37|2135.12|2132.72|0
1651494900000|2022-05-02 12:35:00|2135.61|2133.21|2134.87|2132.47|2136.1|2133.7|2133.89|2131.49|0
1651495200000|2022-05-02 12:40:00|2134.99|2132.59|2134.49|2132.09|2137.82|2135.42|2132.66|2130.26|0
1651495500000|2022-05-02 12:45:00|2134.62|2132.22|2129.21|2126.81|2135.85|2133.45|2128.72|2126.32|0
1651495800000|2022-05-02 12:50:00|2128.47|2126.07|2134.87|2132.47|2135.36|2132.96|2127.49|2125.09|0
1651496100000|2022-05-02 12:55:00|2135.11|2132.71|2133.14|2130.74|2135.36|2132.96|2131.42|2129.02|0
1651496400000|2022-05-02 13:00:00|2133.39|2130.99|2138.06|2135.66|2138.31|2135.91|2133.39|2130.99|0
1651496700000|2022-05-02 13:05:00|2138.31|2135.91|2142.11|2139.71|2142.49|2140.09|2138.31|2135.91|0
1651497000000|2022-05-02 13:10:00|2142.49|2140.09|2150.11|2147.71|2150.36|2147.96|2142.24|2139.84|0
1651497300000|2022-05-02 13:15:00|2150.36|2147.96|2149.13|2146.73|2150.85|2148.45|2146.42|2144.02|0
1651497600000|2022-05-02 13:20:00|2149.62|2147.22|2148.63|2146.23|2150.97|2148.57|2145.68|2143.28|0
1651497900000|2022-05-02 13:25:00|2148.39|2145.99|2142.98|2140.58|2148.88|2146.48|2141.25|2138.85|0
1651498200000|2022-05-02 13:30:00|2143.22|2140.82|2133.88|2131.48|2152.81|2150.41|2132.65|2130.25|0
1651498500000|2022-05-02 13:35:00|2132.03|2129.63|2126.75|2124.35|2133.14|2130.74|2116.67|2114.27|0
1651498800000|2022-05-02 13:40:00|2127.48|2125.08|2143.47|2141.07|2152.57|2150.17|2116.42|2114.02|0
1651499100000|2022-05-02 13:45:00|2143.22|2140.82|2137.56|2135.16|2150.84|2148.44|2132.4|2130|0
1651499400000|2022-05-02 13:50:00|2136.58|2134.18|2147.65|2145.25|2147.65|2145.25|2131.66|2129.26|0
1651499700000|2022-05-02 13:55:00|2147.4|2145|2149.48|2147.08|2155.76|2153.36|2140.38|2137.98|0
1651500000000|2022-05-02 14:00:00|2148.75|2146.35|2151.7|2149.3|2153.3|2150.9|2139.53|2137.13|0
1651500300000|2022-05-02 14:05:00|2151.58|2149.18|2130.92|2128.52|2152.68|2150.28|2128.22|2125.82|0
1651500600000|2022-05-02 14:10:00|2130.18|2127.78|2131.66|2129.26|2138.54|2136.14|2126.99|2124.59|0
1651500900000|2022-05-02 14:15:00|2131.41|2129.01|2145.98|2143.58|2146.23|2143.83|2126.49|2124.09|0
1651501200000|2022-05-02 14:20:00|2144.5|2142.1|2156.29|2153.89|2157.77|2155.37|2137.37|2134.97|0
1651501500000|2022-05-02 14:25:00|2156.78|2154.38|2167.1|2164.7|2171.3|2168.9|2154.08|2151.68|0
1651501800000|2022-05-02 14:30:00|2168.57|2166.17|2174.23|2171.83|2180.88|2178.48|2168.57|2166.17|0
1651502100000|2022-05-02 14:35:00|2173.74|2171.34|2169.07|2166.67|2175.46|2173.06|2163.41|2161.01|0
1651502400000|2022-05-02 14:40:00|2169.8|2167.4|2163.06|2160.66|2177.09|2174.69|2161.83|2159.43|0
1651502700000|2022-05-02 14:45:00|2162.57|2160.17|2160.84|2158.44|2165.76|2163.36|2158.14|2155.74|0
1651503000000|2022-05-02 14:50:00|2161.21|2158.81|2155.43|2153.03|2161.83|2159.43|2153.71|2151.31|0
1651503300000|2022-05-02 14:55:00|2154.69|2152.29|2146.82|2144.42|2160.1|2157.7|2145.59|2143.19|0
1651503600000|2022-05-02 15:00:00|2147.8|2144.92|2131.82|2128.94|2148.54|2145.66|2131.82|2128.94|0
1651503900000|2022-05-02 15:05:00|2132.06|2129.18|2139.93|2137.05|2143.13|2140.25|2131.57|2128.69|0
1651504200000|2022-05-02 15:10:00|2140.18|2137.3|2145.62|2142.74|2145.62|2142.74|2135.26|2132.38|0
1651504500000|2022-05-02 15:15:00|2145.37|2142.49|2127.42|2124.54|2145.37|2142.49|2124.22|2121.34|0
1651504800000|2022-05-02 15:20:00|2126.93|2124.05|2130.37|2127.49|2133.07|2130.19|2124.72|2121.84|0
1651505100000|2022-05-02 15:25:00|2131.35|2128.47|2127.42|2124.54|2136.52|2133.64|2123.24|2120.36|0
1651505400000|2022-05-02 15:30:00|2128.4|2125.52|2131.84|2128.96|2136.51|2133.63|2122.01|2119.13|0
1651505700000|2022-05-02 15:35:00|2133.07|2130.19|2125.45|2122.57|2140.69|2137.81|2124.96|2122.08|0
1651506000000|2022-05-02 15:40:00|2124.71|2121.83|2127.41|2124.53|2134.54|2131.66|2121.51|2118.63|0
1651506300000|2022-05-02 15:45:00|2127.91|2125.03|2129.44|2126.56|2136.02|2133.14|2125.69|2122.81|0
1651506600000|2022-05-02 15:50:00|2127.72|2124.84|2134.35|2131.47|2135.82|2132.94|2127.72|2124.84|0
1651506900000|2022-05-02 15:55:00|2133.61|2130.73|2140.73|2137.85|2142.21|2139.33|2130.91|2128.03|0
1651507200000|2022-05-02 16:00:00|2141.22|2138.34|2125.26|2122.38|2145.65|2142.77|2122.31|2119.43|0
1651507500000|2022-05-02 16:05:00|2125.51|2122.63|2127.96|2125.08|2129.43|2126.55|2122.56|2119.68|0
1651507800000|2022-05-02 16:10:00|2127.47|2124.59|2130.91|2128.03|2131.15|2128.27|2125.75|2122.87|0
1651508100000|2022-05-02 16:15:00|2129.43|2126.55|2141.71|2138.83|2141.71|2138.83|2126.98|2124.1|0
1651508400000|2022-05-02 16:20:00|2141.47|2138.59|2140.24|2137.36|2148.84|2145.96|2139.13|2136.25|0
1651508700000|2022-05-02 16:25:00|2139.99|2137.11|2137.78|2134.9|2141.22|2138.34|2132.62|2129.74|0
1651509000000|2022-05-02 16:30:00|2138.76|2135.88|2141.72|2139.32|2142.94|2140.06|2134.83|2131.95|0
1651509300000|2022-05-02 16:35:00|2142.57|2140.17|2132.04|2129.16|2145.29|2142.89|2131.05|2128.17|0
1651509600000|2022-05-02 16:40:00|2131.42|2128.54|2129.09|2126.21|2135.97|2133.09|2127.86|2124.98|0
1651509900000|2022-05-02 16:45:00|2128.35|2125.47|2126.88|2124|2130.32|2127.44|2124.67|2121.79|0
1651510200000|2022-05-02 16:50:00|2125.9|2123.02|2119.76|2116.88|2127.61|2124.73|2118.28|2115.4|0
1651510500000|2022-05-02 16:55:00|2119.51|2116.63|2114.11|2111.23|2124.42|2121.54|2111.16|2108.28|0
1651510800000|2022-05-02 17:00:00|2113.62|2110.74|2108.08|2105.2|2116.43|2113.55|2104.65|2101.77|0
1651511100000|2022-05-02 17:05:00|2108.33|2105.45|2117.15|2114.27|2120.83|2117.95|2107.1|2104.22|0
1651511400000|2022-05-02 17:10:00|2116.41|2113.53|2121.09|2118.21|2124.02|2121.14|2115.18|2112.3|0
1651511700000|2022-05-02 17:15:00|2120.6|2117.72|2116.56|2113.68|2121.09|2118.21|2113.86|2110.98|0
1651512000000|2022-05-02 17:20:00|2117.29|2114.41|2109.68|2106.8|2117.29|2114.41|2109.68|2106.8|0
1651512300000|2022-05-02 17:25:00|2110.42|2107.54|2110.77|2107.89|2115.57|2112.69|2105.99|2103.11|0
1651512600000|2022-05-02 17:30:00|2109.67|2106.79|2105.5|2102.62|2116.06|2113.18|2105.25|2102.37|0
1651512900000|2022-05-02 17:35:00|2104.76|2101.88|2103.53|2100.65|2108.94|2106.06|2102.55|2099.67|0
1651513200000|2022-05-02 17:40:00|2103.78|2100.9|2100.09|2097.21|2108.92|2106.04|2100.09|2097.21|0
1651513500000|2022-05-02 17:45:00|2101.07|2098.19|2094.94|2092.06|2101.56|2098.68|2094.2|2091.32|0
1651513800000|2022-05-02 17:50:00|2094.69|2091.81|2094.2|2091.32|2098.49|2095.61|2093.22|2090.34|0
1651514100000|2022-05-02 17:55:00|2095.18|2092.3|2100.58|2097.7|2100.58|2097.7|2094.2|2091.32|0
1651514400000|2022-05-02 18:00:00|2100.33|2097.45|2106.96|2104.08|2106.96|2104.08|2094.2|2091.32|0
1651514700000|2022-05-02 18:05:00|2107.45|2104.57|2099.6|2096.72|2111.63|2108.75|2099.6|2096.72|0
1651515000000|2022-05-02 18:10:00|2099.35|2096.47|2086.1|2083.22|2100.09|2097.21|2085.85|2082.97|0
1651515300000|2022-05-02 18:15:00|2086.59|2083.71|2083.38|2080.5|2087.08|2084.2|2082.78|2079.9|0
1651515600000|2022-05-02 18:20:00|2083.63|2080.75|2088.95|2086.07|2090.91|2088.03|2081.65|2078.77|0
1651515900000|2022-05-02 18:25:00|2088.09|2085.21|2087.23|2084.35|2089.93|2087.05|2084.29|2081.41|0
1651516200000|2022-05-02 18:30:00|2087.48|2084.6|2090.66|2087.78|2092.87|2089.99|2084.53|2081.65|0
1651516500000|2022-05-02 18:35:00|2090.42|2087.54|2086.98|2084.1|2091.89|2089.01|2084.29|2081.41|0
1651516800000|2022-05-02 18:40:00|2087.47|2084.59|2079.13|2076.25|2089.93|2087.05|2074.72|2071.84|0
1651517100000|2022-05-02 18:45:00|2079.38|2076.5|2091.04|2087.68|2092.87|2089.99|2079.38|2076.5|0
1651517400000|2022-05-02 18:50:00|2090.79|2087.43|2096.19|2092.83|2100.61|2097.25|2084.41|2081.05|0
1651517700000|2022-05-02 18:55:00|2095.95|2092.59|2087.98|2084.62|2096.93|2093.57|2084.54|2081.18|0
1651518000000|2022-05-02 19:00:00|2088.23|2084.87|2099.88|2096.52|2103.2|2099.84|2088.23|2084.87|0
1651518300000|2022-05-02 19:05:00|2100.01|2096.65|2112.04|2108.68|2115.35|2111.99|2099.27|2095.91|0
1651518600000|2022-05-02 19:10:00|2111.66|2108.3|2126.77|2123.41|2127.51|2124.15|2111.66|2108.3|0
1651518900000|2022-05-02 19:15:00|2127.16|2123.8|2128.87|2125.51|2131.09|2127.73|2121.5|2118.14|0
1651519200000|2022-05-02 19:20:00|2129.86|2126.5|2144.37|2141.01|2144.37|2141.01|2129.86|2126.5|0
1651519500000|2022-05-02 19:25:00|2143.39|2140.03|2143.14|2139.78|2148.42|2145.06|2139.21|2135.85|0
1651519800000|2022-05-02 19:30:00|2142.65|2139.29|2159.24|2155.88|2160.22|2156.86|2142.65|2139.29|0
1651520100000|2022-05-02 19:35:00|2159.98|2156.62|2150.15|2146.79|2161.94|2158.58|2146.46|2143.1|0
1651520400000|2022-05-02 19:40:00|2151.62|2148.26|2141.19|2137.83|2158.01|2154.65|2141.19|2137.83|0
1651520700000|2022-05-02 19:45:00|2141.31|2137.95|2158.02|2154.66|2159.63|2156.27|2139.23|2135.87|0
1651521000000|2022-05-02 19:50:00|2158.89|2155.53|2165.64|2162.28|2167|2163.64|2155.45|2152.09|0
1651521300000|2022-05-02 19:55:00|2165.51|2162.15|2166.88|2164|2169.09|2166.21|2161.22|2157.86|0
1651521600000|2022-05-02 20:00:00|2169.34|2166.46|2169.21|2166.33|2172.78|2169.9|2166.14|2163.26|0
1651521900000|2022-05-02 20:05:00|2169.58|2166.7|2172.28|2169.4|2173.02|2170.14|2168.11|2165.23|0
1651522200000|2022-05-02 20:10:00|2172.04|2169.16|2161.22|2158.34|2172.78|2169.9|2160.24|2157.36|0
1651522500000|2022-05-02 20:15:00|2162.32|2158.96|2161.71|2158.35|2164.77|2161.41|2161.46|2158.1|0
1651522800000|2022-05-02 20:20:00|2161.58|2158.22|2162.44|2159.08|2164.41|2161.05|2161.58|2158.22|0
1651523100000|2022-05-02 20:25:00|2162.07|2158.71|2162.69|2159.33|2163.92|2160.56|2160.72|2157.36|0
1651523400000|2022-05-02 20:30:00|2162.93|2159.57|2162.19|2158.83|2164.65|2161.29|2161.95|2158.59|0
1651523700000|2022-05-02 20:35:00|2162.69|2159.33|2164.9|2161.54|2165.39|2162.03|2162.19|2158.83|0
1651524000000|2022-05-02 20:40:00|2164.41|2161.05|2164.77|2161.41|2165.39|2162.03|2164.16|2160.8|0
1651524300000|2022-05-02 20:45:00|2165.14|2161.78|2166.62|2163.26|2166.62|2163.26|2164.4|2161.04|0
1651524600000|2022-05-02 20:50:00|2166.86|2163.5|2164.4|2161.04|2167.11|2163.75|2164.4|2161.04|0
1651524900000|2022-05-02 20:55:00|2164.16|2160.8|2164.03|2160.67|2164.9|2161.54|2163.42|2160.06|0
1651525200000|2022-05-02 21:00:00|2163.54|2160.18|2163.75|2160.39|2164.36|2161|2163.43|2160.07|0
1651525500000|2022-05-02 21:05:00|2163.72|2160.36|2163.96|2160.6|2164|2160.64|2163.47|2160.11|0
1651525800000|2022-05-02 21:10:00|2164|2160.64|2164.11|2160.75|2164.25|2160.89|2163.96|2160.6|0
1651526100000|2022-05-02 21:15:00|2164.1|2160.74|2164.07|2160.71|2164.1|2160.74|2164.07|2160.71|0
1651526400000|2022-05-02 21:20:00|2164.04|2160.68|2164.14|2160.78|2164.14|2160.78|2163.86|2160.5|0
1651526700000|2022-05-02 21:25:00|2164.1|2160.74|2163.64|2160.28|2164.1|2160.74|2163.5|2160.14|0
1651527000000|2022-05-02 21:30:00|2163.68|2160.32|2163.75|2160.39|2163.75|2160.39|2163.64|2160.28|0
1651527300000|2022-05-02 21:35:00|2163.72|2160.36|2165.36|2162|2165.36|2162|2163.07|2159.71|0
1651527600000|2022-05-02 21:40:00|2165.47|2162.11|2164.71|2161.35|2165.54|2162.18|2164.68|2161.32|0
1651527900000|2022-05-02 21:45:00|2164.78|2161.42|2164.42|2161.06|2165.18|2161.82|2164.42|2161.06|0
1651528200000|2022-05-02 21:50:00|2164.14|2160.78|2164.14|2160.78|2164.25|2160.89|2163.5|2160.14|0
1651528500000|2022-05-02 21:55:00|2164.03|2160.67|2163.74|2160.38|2164.35|2160.99|2163.5|2160.14|0
1651528800000|2022-05-02 22:00:00|2164.02|2160.66|2161.69|2158.33|2164.02|2160.66|2161.44|2158.08|0
1651529100000|2022-05-02 22:05:00|2161.81|2158.45|2161.93|2158.57|2162.43|2159.07|2161.44|2158.08|0
1651529400000|2022-05-02 22:10:00|2162.18|2158.82|2163.41|2160.05|2163.41|2160.05|2161.93|2158.57|0
1651529700000|2022-05-02 22:15:00|2163.16|2159.8|2163.16|2159.8|2164.14|2160.78|2162.18|2158.82|0
1651530000000|2022-05-02 22:20:00|2163.41|2160.05|2162.18|2158.82|2163.52|2160.16|2162.18|2158.82|0
1651530300000|2022-05-02 22:25:00|2162.42|2159.06|2163.65|2160.29|2163.9|2160.54|2161.93|2158.57|0
1651530600000|2022-05-02 22:30:00|2164.14|2160.78|2160.08|2156.72|2164.14|2160.78|2159.72|2156.36|0
1651530900000|2022-05-02 22:35:00|2159.96|2156.6|2160.7|2157.34|2161.19|2157.83|2159.96|2156.6|0
1651531200000|2022-05-02 22:40:00|2160.57|2157.21|2159.47|2156.11|2160.57|2157.21|2159.22|2155.86|0
1651531500000|2022-05-02 22:45:00|2159.59|2156.23|2159.96|2156.6|2160.21|2156.85|2159.59|2156.23|0
1651531800000|2022-05-02 22:50:00|2160.08|2156.72|2161.55|2158.19|2161.93|2158.57|2160.08|2156.72|0
1651532100000|2022-05-02 22:55:00|2161.43|2158.07|2160.45|2157.09|2161.43|2158.07|2159.96|2156.6|0
1651532400000|2022-05-02 23:00:00|2160.7|2157.34|2163.89|2160.53|2164.87|2161.51|2160.7|2157.34|0
1651532700000|2022-05-02 23:05:00|2164.14|2160.78|2165.12|2161.76|2165.12|2161.76|2163.27|2159.91|0
1651533000000|2022-05-02 23:10:00|2164.99|2161.63|2163.89|2160.53|2164.99|2161.63|2163.64|2160.28|0
1651533300000|2022-05-02 23:15:00|2163.76|2160.4|2163.64|2160.28|2164.13|2160.77|2163.51|2160.15|0
1651533600000|2022-05-02 23:20:00|2163.89|2160.53|2164.38|2161.02|2166.1|2162.74|2163.64|2160.28|0
1651533900000|2022-05-02 23:25:00|2164.62|2161.26|2164.99|2161.63|2165.61|2162.25|2164.38|2161.02|0
1651534200000|2022-05-02 23:30:00|2164.87|2161.51|2164.62|2161.26|2165.36|2162|2164.25|2160.89|0
1651534500000|2022-05-02 23:35:00|2164.5|2161.14|2163.39|2160.03|2164.62|2161.26|2163.39|2160.03|0
1651534800000|2022-05-02 23:40:00|2163.15|2159.79|2162.16|2158.8|2163.64|2160.28|2162.16|2158.8|0
1651535100000|2022-05-02 23:45:00|2161.92|2158.56|2163.15|2159.79|2163.15|2159.79|2161.92|2158.56|0
1651535400000|2022-05-02 23:50:00|2162.9|2159.54|2162.41|2159.05|2162.9|2159.54|2161.92|2158.56|0
1651535700000|2022-05-02 23:55:00|2162.53|2159.17|2165.47|2162.11|2165.47|2162.11|2162.41|2159.05|0
1651536000000|2022-05-03 00:00:00|2165.6|2162.24|2163.75|2160.39|2169.29|2165.93|2163.63|2160.27|0
1651536300000|2022-05-03 00:05:00|2163.39|2160.03|2170.03|2166.67|2170.03|2166.67|2163.39|2160.03|0
1651536600000|2022-05-03 00:10:00|2169.9|2166.54|2167.32|2163.96|2170.03|2166.67|2167.08|2163.72|0
1651536900000|2022-05-03 00:15:00|2167.08|2163.72|2167.33|2163.97|2168.42|2165.06|2166.83|2163.47|0
1651537200000|2022-05-03 00:20:00|2167.22|2163.86|2165.99|2162.63|2167.22|2163.86|2164.51|2161.15|0
1651537500000|2022-05-03 00:25:00|2165.74|2162.38|2167.46|2164.1|2167.71|2164.35|2164.76|2161.4|0
1651537800000|2022-05-03 00:30:00|2167.58|2164.22|2170.66|2167.3|2171.51|2168.15|2166.97|2163.61|0
1651538100000|2022-05-03 00:35:00|2171.02|2167.66|2171.15|2167.79|2173.61|2170.25|2171.02|2167.66|0
1651538400000|2022-05-03 00:40:00|2171.64|2168.28|2173.97|2170.61|2174.46|2171.1|2171.15|2167.79|0
1651538700000|2022-05-03 00:45:00|2174.59|2171.23|2176.31|2172.95|2177.79|2174.43|2174.46|2171.1|0
1651539000000|2022-05-03 00:50:00|2176.56|2173.2|2175.33|2171.97|2176.68|2173.32|2175.08|2171.72|0
1651539300000|2022-05-03 00:55:00|2175.44|2172.08|2175.2|2171.84|2175.82|2172.46|2174.46|2171.1|0
1651539600000|2022-05-03 01:00:00|2174.95|2171.59|2176.56|2173.2|2176.8|2173.44|2174.34|2170.98|0
1651539900000|2022-05-03 01:05:00|2176.43|2173.07|2174.83|2171.47|2176.56|2173.2|2173.85|2170.49|0
1651540200000|2022-05-03 01:10:00|2175.08|2171.72|2172.62|2169.26|2175.32|2171.96|2171.88|2168.52|0
1651540500000|2022-05-03 01:15:00|2172.37|2169.01|2168.8|2165.44|2172.98|2169.62|2168.8|2165.44|0
1651540800000|2022-05-03 01:20:00|2168.68|2165.32|2171.14|2167.78|2171.39|2168.03|2168.68|2165.32|0
1651541100000|2022-05-03 01:25:00|2171.39|2168.03|2170.27|2166.91|2171.39|2168.03|2169.66|2166.3|0
1651541400000|2022-05-03 01:30:00|2170.52|2167.16|2170.4|2167.04|2172.37|2169.01|2169.78|2166.42|0
1651541700000|2022-05-03 01:35:00|2170.27|2166.91|2170.4|2167.04|2170.89|2167.53|2169.29|2165.93|0
1651542000000|2022-05-03 01:40:00|2170.15|2166.79|2168.68|2165.32|2171.88|2168.52|2167.94|2164.58|0
1651542300000|2022-05-03 01:45:00|2168.92|2165.56|2173.6|2170.24|2174.58|2171.22|2168.92|2165.56|0
1651542600000|2022-05-03 01:50:00|2173.84|2170.48|2176.91|2173.55|2179.75|2176.39|2173.84|2170.48|0
1651542900000|2022-05-03 01:55:00|2176.79|2173.43|2177.78|2174.42|2177.89|2174.53|2175.19|2171.83|0
1651543200000|2022-05-03 02:00:00|2177.53|2174.17|2184.91|2181.55|2186.01|2182.65|2177.53|2174.17|0
1651543500000|2022-05-03 02:05:00|2184.66|2181.3|2184.17|2180.81|2185.27|2181.91|2183.19|2179.83|0
1651543800000|2022-05-03 02:10:00|2184.29|2180.93|2183.55|2180.19|2184.29|2180.93|2182.94|2179.58|0
1651544100000|2022-05-03 02:15:00|2183.43|2180.07|2185.89|2182.53|2186.63|2183.27|2183.43|2180.07|0
1651544400000|2022-05-03 02:20:00|2186.14|2182.78|2186.01|2182.65|2186.63|2183.27|2184.78|2181.42|0
1651544700000|2022-05-03 02:25:00|2186.14|2182.78|2187.12|2183.76|2187.12|2183.76|2186.14|2182.78|0
1651545000000|2022-05-03 02:30:00|2186.87|2183.51|2186.14|2182.78|2188.1|2184.74|2184.41|2181.05|0
1651545300000|2022-05-03 02:35:00|2186.25|2182.89|2184.9|2181.54|2186.63|2183.27|2184.17|2180.81|0
1651545600000|2022-05-03 02:40:00|2184.78|2181.42|2187.48|2184.12|2188.1|2184.74|2184.17|2180.81|0
1651545900000|2022-05-03 02:45:00|2187.36|2184|2189.94|2186.58|2189.94|2186.58|2186.99|2183.63|0
1651546200000|2022-05-03 02:50:00|2190.07|2186.71|2191.3|2187.94|2192.28|2188.92|2188.84|2185.48|0
1651546500000|2022-05-03 02:55:00|2191.55|2188.19|2188.59|2185.23|2191.79|2188.43|2188.35|2184.99|0
1651546800000|2022-05-03 03:00:00|2188.35|2184.99|2188.59|2185.23|2189.2|2185.84|2187.85|2184.49|0
1651547100000|2022-05-03 03:05:00|2188.71|2185.35|2187.85|2184.49|2189.33|2185.97|2186.87|2183.51|0
1651547400000|2022-05-03 03:10:00|2188.1|2184.74|2188.34|2184.98|2190.18|2186.82|2187.72|2184.36|0
1651547700000|2022-05-03 03:15:00|2188.46|2185.1|2187.97|2184.61|2189.57|2186.21|2187.85|2184.49|0
1651548000000|2022-05-03 03:20:00|2187.85|2184.49|2187.11|2183.75|2188.59|2185.23|2186.62|2183.26|0
1651548300000|2022-05-03 03:25:00|2187.23|2183.87|2185.39|2182.03|2187.6|2184.24|2185.39|2182.03|0
1651548600000|2022-05-03 03:30:00|2185.63|2182.27|2183.91|2180.55|2185.88|2182.52|2183.91|2180.55|0
1651548900000|2022-05-03 03:35:00|2184.16|2180.8|2184.16|2180.8|2185.63|2182.27|2183.91|2180.55|0
1651549200000|2022-05-03 03:40:00|2184.4|2181.04|2182.93|2179.57|2184.4|2181.04|2182.43|2179.07|0
1651549500000|2022-05-03 03:45:00|2183.17|2179.81|2183.17|2179.81|2184.16|2180.8|2182.92|2179.56|0
1651549800000|2022-05-03 03:50:00|2183.29|2179.93|2182.92|2179.56|2183.66|2180.3|2181.94|2178.58|0
1651550100000|2022-05-03 03:55:00|2182.8|2179.44|2181.94|2178.58|2183.42|2180.06|2180.96|2177.6|0
1651550400000|2022-05-03 04:00:00|2181.81|2178.45|2180.33|2176.97|2183.17|2179.81|2179.72|2176.36|0
1651550700000|2022-05-03 04:05:00|2180.46|2177.1|2183.04|2179.68|2183.41|2180.05|2180.46|2177.1|0
1651551000000|2022-05-03 04:10:00|2183.17|2179.81|2183.41|2180.05|2183.78|2180.42|2182.92|2179.56|0
1651551300000|2022-05-03 04:15:00|2183.66|2180.3|2182.18|2178.82|2183.9|2180.54|2182.18|2178.82|0
1651551600000|2022-05-03 04:20:00|2182.43|2179.07|2182.43|2179.07|2183.17|2179.81|2181.94|2178.58|0
1651551900000|2022-05-03 04:25:00|2182.18|2178.82|2181.69|2178.33|2182.67|2179.31|2181.69|2178.33|0
1651552200000|2022-05-03 04:30:00|2181.81|2178.45|2185|2181.64|2185.13|2181.77|2180.58|2177.22|0
1651552500000|2022-05-03 04:35:00|2184.89|2181.53|2184.15|2180.79|2185.38|2182.02|2184.02|2180.66|0
1651552800000|2022-05-03 04:40:00|2184.02|2180.66|2184.15|2180.79|2185.13|2181.77|2182.67|2179.31|0
1651553100000|2022-05-03 04:45:00|2183.9|2180.54|2181.69|2178.33|2184.51|2181.15|2181.69|2178.33|0
1651553400000|2022-05-03 04:50:00|2181.56|2178.2|2182.18|2178.82|2184.15|2180.79|2180.45|2177.09|0
1651553700000|2022-05-03 04:55:00|2182.67|2179.31|2179.96|2176.6|2182.67|2179.31|2179.72|2176.36|0
1651554000000|2022-05-03 05:00:00|2179.83|2176.47|2179.96|2176.6|2180.45|2177.09|2178.49|2175.13|0
1651554300000|2022-05-03 05:05:00|2179.71|2176.35|2182.17|2178.81|2182.17|2178.81|2179.22|2175.86|0
1651554600000|2022-05-03 05:10:00|2182.05|2178.69|2184.14|2180.78|2184.88|2181.52|2181.8|2178.44|0
1651554900000|2022-05-03 05:15:00|2184.39|2181.03|2185.62|2182.26|2186.36|2183|2183.28|2179.92|0
1651555200000|2022-05-03 05:20:00|2185.49|2182.13|2185.12|2181.76|2185.62|2182.26|2184.14|2180.78|0
1651555500000|2022-05-03 05:25:00|2185.37|2182.01|2185.49|2182.13|2185.49|2182.13|2183.89|2180.53|0
1651555800000|2022-05-03 05:30:00|2185.37|2182.01|2184.88|2181.52|2185.37|2182.01|2182.91|2179.55|0
1651556100000|2022-05-03 05:35:00|2184.63|2181.27|2184.88|2181.52|2186.11|2182.75|2183.89|2180.53|0
1651556400000|2022-05-03 05:40:00|2185.12|2181.76|2183.64|2180.28|2185.37|2182.01|2183.64|2180.28|0
1651556700000|2022-05-03 05:45:00|2183.4|2180.04|2181.43|2178.07|2183.4|2180.04|2179.71|2176.35|0
1651557000000|2022-05-03 05:50:00|2180.94|2177.58|2183.27|2179.91|2184.01|2180.65|2180.94|2177.58|0
1651557300000|2022-05-03 05:55:00|2183.15|2179.79|2182.9|2179.54|2183.64|2180.28|2182.17|2178.81|0
1651557600000|2022-05-03 06:00:00|2182.41|2179.05|2176.26|2172.9|2183.4|2180.04|2176.13|2172.77|0
1651557900000|2022-05-03 06:05:00|2175.77|2172.41|2173.67|2170.31|2177.49|2174.13|2173.67|2170.31|0
1651558200000|2022-05-03 06:10:00|2173.8|2170.44|2174.54|2171.18|2175.52|2172.16|2173.06|2169.7|0
1651558500000|2022-05-03 06:15:00|2174.66|2171.3|2176.5|2173.14|2177.73|2174.37|2172.82|2169.46|0
1651558800000|2022-05-03 06:20:00|2176.75|2173.39|2176.62|2173.26|2177.98|2174.62|2174.65|2171.29|0
1651559100000|2022-05-03 06:25:00|2176.75|2173.39|2176.5|2173.14|2177.73|2174.37|2174.78|2171.42|0
1651559400000|2022-05-03 06:30:00|2176.87|2173.51|2176.99|2173.63|2177.24|2173.88|2174.04|2170.68|0
1651559700000|2022-05-03 06:35:00|2176.87|2173.51|2177.49|2174.13|2177.73|2174.37|2176.01|2172.65|0
1651560000000|2022-05-03 06:40:00|2177.36|2174|2177.98|2174.62|2179.33|2175.97|2176.99|2173.63|0
1651560300000|2022-05-03 06:45:00|2177.73|2174.37|2175.14|2171.78|2177.98|2174.62|2174.29|2170.93|0
1651560600000|2022-05-03 06:50:00|2175.52|2172.16|2174.11|2170.75|2176.99|2173.63|2173.99|2170.63|0
1651560900000|2022-05-03 06:55:00|2174.23|2170.87|2173|2169.64|2174.61|2171.25|2171.65|2168.29|0
1651561200000|2022-05-03 07:00:00|2172.88|2169.52|2164.39|2161.03|2173.13|2169.77|2164.39|2161.03|0
1651561500000|2022-05-03 07:05:00|2163.79|2160.91|2175.21|2172.33|2175.21|2172.33|2162.56|2159.68|0
1651561800000|2022-05-03 07:10:00|2175.58|2172.7|2174.47|2171.59|2176.93|2174.05|2170.42|2167.54|0
1651562100000|2022-05-03 07:15:00|2174.6|2171.72|2173.24|2170.36|2175.83|2172.95|2170.78|2167.9|0
1651562400000|2022-05-03 07:20:00|2173.12|2170.24|2174.72|2171.84|2177.3|2174.42|2171.03|2168.15|0
1651562700000|2022-05-03 07:25:00|2175.33|2172.45|2177.06|2174.18|2177.3|2174.42|2172.5|2169.62|0
1651563000000|2022-05-03 07:30:00|2176.07|2173.19|2176.8|2173.92|2177.29|2174.41|2173.12|2170.24|0
1651563300000|2022-05-03 07:35:00|2176.55|2173.67|2175.08|2172.2|2178.52|2175.64|2174.34|2171.46|0
1651563600000|2022-05-03 07:40:00|2174.59|2171.71|2174.59|2171.71|2177.54|2174.66|2173.47|2170.59|0
1651563900000|2022-05-03 07:45:00|2174.09|2171.21|2171.14|2168.26|2175.82|2172.94|2169.91|2167.03|0
1651564200000|2022-05-03 07:50:00|2171.39|2168.51|2181.35|2178.95|2181.48|2179.08|2171.26|2168.38|0
1651564500000|2022-05-03 07:55:00|2181.48|2179.08|2178.77|2176.37|2181.72|2179.32|2177.79|2175.39|0
1651564800000|2022-05-03 08:00:00|2179.02|2176.62|2184.67|2182.27|2185.41|2183.01|2177.9|2175.5|0
1651565100000|2022-05-03 08:05:00|2184.92|2182.52|2185.41|2183.01|2188.36|2185.96|2184.3|2181.9|0
1651565400000|2022-05-03 08:10:00|2184.92|2182.52|2181.97|2179.57|2185.66|2183.26|2181.1|2178.7|0
1651565700000|2022-05-03 08:15:00|2182.33|2179.93|2177.11|2174.71|2183.31|2180.91|2177.11|2174.71|0
1651566000000|2022-05-03 08:20:00|2177.36|2174.96|2178.21|2175.81|2181.05|2178.65|2177.23|2174.83|0
1651566300000|2022-05-03 08:25:00|2178.09|2175.69|2173.91|2171.51|2179.32|2176.92|2173.91|2171.51|0
1651566600000|2022-05-03 08:30:00|2174.16|2171.76|2172.68|2170.28|2175.26|2172.86|2171.94|2169.54|0
1651566900000|2022-05-03 08:35:00|2172.93|2170.53|2173.91|2171.51|2174.4|2172|2172.06|2169.66|0
1651567200000|2022-05-03 08:40:00|2174.16|2171.76|2170.34|2167.94|2174.16|2171.76|2169.24|2166.84|0
1651567500000|2022-05-03 08:45:00|2170.47|2168.07|2169.85|2167.45|2172.68|2170.28|2167.63|2165.23|0
1651567800000|2022-05-03 08:50:00|2170.09|2167.69|2169.97|2167.57|2172.43|2170.03|2168.5|2166.1|0
1651568100000|2022-05-03 08:55:00|2169.84|2167.44|2170.71|2168.31|2172.19|2169.79|2168.25|2165.85|0
1651568400000|2022-05-03 09:00:00|2170.22|2167.82|2168.74|2166.34|2172.3|2169.9|2167.51|2165.11|0
1651568700000|2022-05-03 09:05:00|2168.25|2165.85|2167.26|2164.86|2168.74|2166.34|2164.81|2162.41|0
1651569000000|2022-05-03 09:10:00|2167.76|2165.36|2167.02|2164.62|2168.99|2166.59|2165.66|2163.26|0
1651569300000|2022-05-03 09:15:00|2168.25|2165.85|2169.23|2166.83|2171.69|2169.29|2168.25|2165.85|0
1651569600000|2022-05-03 09:20:00|2169.35|2166.95|2168.98|2166.58|2169.84|2167.44|2167.02|2164.62|0
1651569900000|2022-05-03 09:25:00|2168.49|2166.09|2167.02|2164.62|2169.48|2167.08|2164.56|2162.16|0
1651570200000|2022-05-03 09:30:00|2166.89|2164.49|2166.77|2164.37|2167.26|2164.86|2164.43|2162.03|0
1651570500000|2022-05-03 09:35:00|2167.26|2164.86|2166.52|2164.12|2167.75|2165.35|2165.54|2163.14|0
1651570800000|2022-05-03 09:40:00|2166.39|2163.99|2169.72|2167.32|2170.21|2167.81|2166.39|2163.99|0
1651571100000|2022-05-03 09:45:00|2169.47|2167.07|2170.46|2168.06|2171.93|2169.53|2169.47|2167.07|0
1651571400000|2022-05-03 09:50:00|2170.7|2168.3|2170.7|2168.3|2171.31|2168.91|2168.98|2166.58|0
1651571700000|2022-05-03 09:55:00|2171.06|2168.66|2169.59|2167.19|2171.93|2169.53|2168.24|2165.84|0
1651572000000|2022-05-03 10:00:00|2169.72|2167.32|2171.31|2168.91|2171.8|2169.4|2168.6|2166.2|0
1651572300000|2022-05-03 10:05:00|2171.19|2168.79|2169.22|2166.82|2171.44|2169.04|2167.62|2165.22|0
1651572600000|2022-05-03 10:10:00|2169.09|2166.69|2169.71|2167.31|2170.57|2168.17|2166.27|2163.87|0
1651572900000|2022-05-03 10:15:00|2169.59|2167.19|2166.27|2163.87|2170.21|2167.81|2166.14|2163.74|0
1651573200000|2022-05-03 10:20:00|2166.02|2163.62|2162.83|2160.43|2166.02|2163.62|2161.6|2159.2|0
1651573500000|2022-05-03 10:25:00|2162.21|2159.81|2157.29|2154.89|2162.83|2160.43|2155.7|2153.3|0
1651573800000|2022-05-03 10:30:00|2156.93|2154.53|2155.45|2153.05|2157.42|2155.02|2152.01|2149.61|0
1651574100000|2022-05-03 10:35:00|2155.7|2153.3|2154.96|2152.56|2157.17|2154.77|2153.73|2151.33|0
1651574400000|2022-05-03 10:40:00|2155.2|2152.8|2148.57|2146.17|2155.69|2153.29|2148.57|2146.17|0
1651574700000|2022-05-03 10:45:00|2148.81|2146.41|2149.06|2146.66|2149.06|2146.66|2146.6|2144.2|0
1651575000000|2022-05-03 10:50:00|2148.56|2146.16|2150.78|2148.38|2150.78|2148.38|2145.98|2143.58|0
1651575300000|2022-05-03 10:55:00|2150.89|2148.49|2151.02|2148.62|2151.76|2149.36|2150.16|2147.76|0
1651575600000|2022-05-03 11:00:00|2151.14|2148.74|2150.89|2148.49|2151.76|2149.36|2149.3|2146.9|0
1651575900000|2022-05-03 11:05:00|2150.77|2148.37|2149.59|2147.19|2151.69|2149.29|2148.61|2146.21|0
1651576200000|2022-05-03 11:10:00|2149.71|2147.31|2150.57|2148.17|2151.56|2149.16|2147.87|2145.47|0
1651576500000|2022-05-03 11:15:00|2151.07|2148.67|2149.1|2146.7|2151.56|2149.16|2149.1|2146.7|0
1651576800000|2022-05-03 11:20:00|2149.34|2146.94|2151.56|2149.16|2151.56|2149.16|2147.62|2145.22|0
1651577100000|2022-05-03 11:25:00|2151.8|2149.4|2155.98|2153.58|2156.23|2153.83|2150.08|2147.68|0
1651577400000|2022-05-03 11:30:00|2155.85|2153.45|2154.26|2151.86|2158.44|2156.04|2154.13|2151.73|0
1651577700000|2022-05-03 11:35:00|2154.51|2152.11|2154.75|2152.35|2155.73|2153.33|2153.77|2151.37|0
1651578000000|2022-05-03 11:40:00|2154.62|2152.22|2155.73|2153.33|2157.7|2155.3|2154.26|2151.86|0
1651578300000|2022-05-03 11:45:00|2155.49|2153.09|2158.93|2156.53|2158.93|2156.53|2155|2152.6|0
1651578600000|2022-05-03 11:50:00|2159.18|2156.78|2160.65|2158.25|2160.77|2158.37|2157.7|2155.3|0
1651578900000|2022-05-03 11:55:00|2160.4|2158|2161.88|2159.48|2162.86|2160.46|2160.4|2158|0
1651579200000|2022-05-03 12:00:00|2161.14|2158.74|2165.08|2162.68|2166.06|2163.66|2161.14|2158.74|0
1651579500000|2022-05-03 12:05:00|2165.32|2162.92|2165.32|2162.92|2167.29|2164.89|2163.6|2161.2|0
1651579800000|2022-05-03 12:10:00|2165.57|2163.17|2167.29|2164.89|2168.27|2165.87|2164.83|2162.43|0
1651580100000|2022-05-03 12:15:00|2167.78|2165.38|2169.25|2166.85|2170.48|2168.08|2167.78|2165.38|0
1651580400000|2022-05-03 12:20:00|2169.75|2167.35|2166.55|2164.15|2170.48|2168.08|2166.06|2163.66|0
1651580700000|2022-05-03 12:25:00|2166.79|2164.39|2168.55|2166.15|2169.04|2166.64|2166.3|2163.9|0
1651581000000|2022-05-03 12:30:00|2168.31|2165.91|2170.03|2167.63|2171.75|2169.35|2165.6|2163.2|0
1651581300000|2022-05-03 12:35:00|2170.27|2167.87|2173.96|2171.56|2173.96|2171.56|2169.53|2167.13|0
1651581600000|2022-05-03 12:40:00|2173.72|2171.32|2177.41|2175.01|2177.41|2175.01|2172.98|2170.58|0
1651581900000|2022-05-03 12:45:00|2177.65|2175.25|2175.93|2173.53|2178.14|2175.74|2175.68|2173.28|0
1651582200000|2022-05-03 12:50:00|2176.17|2173.77|2175.19|2172.79|2176.67|2174.27|2172.6|2170.2|0
1651582500000|2022-05-03 12:55:00|2175.31|2172.91|2175.89|2173.49|2177.65|2175.25|2173.68|2171.28|0
1651582800000|2022-05-03 13:00:00|2176.14|2173.74|2173.92|2171.52|2176.63|2174.23|2172.69|2170.29|0
1651583100000|2022-05-03 13:05:00|2174.41|2172.01|2174.41|2172.01|2175.4|2173|2172.69|2170.29|0
1651583400000|2022-05-03 13:10:00|2174.53|2172.13|2172.93|2170.53|2174.66|2172.26|2172.69|2170.29|0
1651583700000|2022-05-03 13:15:00|2172.81|2170.41|2172.44|2170.04|2174.66|2172.26|2171.46|2169.06|0
1651584000000|2022-05-03 13:20:00|2172.31|2169.91|2171.95|2169.55|2173.43|2171.03|2169.73|2167.33|0
1651584300000|2022-05-03 13:25:00|2171.46|2169.06|2171.7|2169.3|2171.7|2169.3|2166.54|2164.14|0
1651584600000|2022-05-03 13:30:00|2172.44|2170.04|2176.38|2173.98|2178.84|2176.44|2161.61|2159.21|0
1651584900000|2022-05-03 13:35:00|2175.39|2172.99|2160.87|2158.47|2175.39|2172.99|2159.89|2157.49|0
1651585200000|2022-05-03 13:40:00|2163.09|2160.69|2166.04|2163.64|2174.41|2172.01|2161.37|2158.97|0
1651585500000|2022-05-03 13:45:00|2165.3|2162.9|2163.09|2160.69|2166.78|2164.38|2156.45|2154.05|0
1651585800000|2022-05-03 13:50:00|2162.1|2159.7|2170.11|2167.71|2172.44|2170.04|2159.64|2157.24|0
1651586100000|2022-05-03 13:55:00|2169.87|2167.47|2174.54|2172.14|2176.38|2173.98|2165.19|2162.79|0
1651586400000|2022-05-03 14:00:00|2177.25|2174.85|2181.4|2179|2182.88|2180.48|2177.25|2174.85|0
1651586700000|2022-05-03 14:05:00|2181.64|2179.24|2165.15|2162.75|2183.86|2181.46|2163.18|2160.78|0
1651587000000|2022-05-03 14:10:00|2163.92|2161.52|2174.5|2172.1|2174.75|2172.35|2160.23|2157.83|0
1651587300000|2022-05-03 14:15:00|2173.27|2170.87|2172.53|2170.13|2173.27|2170.87|2163.18|2160.78|0
1651587600000|2022-05-03 14:20:00|2172.04|2169.64|2170.12|2167.72|2176.23|2173.83|2165.15|2162.75|0
1651587900000|2022-05-03 14:25:00|2170.86|2168.46|2179.1|2176.7|2181.2|2178.8|2168.52|2166.12|0
1651588200000|2022-05-03 14:30:00|2179.97|2177.57|2185.14|2182.74|2187.85|2185.45|2173.57|2171.17|0
1651588500000|2022-05-03 14:35:00|2185.88|2183.48|2176.03|2173.63|2186.62|2184.22|2176.03|2173.63|0
1651588800000|2022-05-03 14:40:00|2176.27|2173.87|2167.16|2164.76|2176.77|2174.37|2167.16|2164.76|0
1651589100000|2022-05-03 14:45:00|2166.92|2164.52|2164.84|2162.44|2168.4|2166|2161.26|2158.86|0
1651589400000|2022-05-03 14:50:00|2164.1|2161.7|2170.45|2168.05|2173.52|2171.12|2162.62|2160.22|0
1651589700000|2022-05-03 14:55:00|2169.96|2167.56|2174.1|2171.7|2176.81|2174.41|2169.67|2167.27|0
1651590000000|2022-05-03 15:00:00|2174.34|2171.94|2182.22|2179.82|2182.72|2180.32|2169.17|2166.77|0
1651590300000|2022-05-03 15:05:00|2185.18|2182.78|2197.36|2194.96|2199.58|2197.18|2183.7|2181.3|0
1651590600000|2022-05-03 15:10:00|2197.61|2195.21|2197.52|2195.12|2198.34|2195.94|2190.13|2187.73|0
1651590900000|2022-05-03 15:15:00|2198.26|2195.86|2197.52|2195.12|2202.2|2199.8|2190.62|2188.22|0
1651591200000|2022-05-03 15:20:00|2197.76|2195.36|2205.4|2203|2205.65|2203.25|2197.76|2195.36|0
1651591500000|2022-05-03 15:25:00|2204.53|2202.13|2200.96|2198.56|2206.38|2203.98|2199.24|2196.84|0
1651591800000|2022-05-03 15:30:00|2202.69|2200.29|2208.11|2205.71|2210.33|2207.93|2201.95|2199.55|0
1651592100000|2022-05-03 15:35:00|2208.47|2206.07|2198.01|2195.61|2208.47|2206.07|2196.77|2194.37|0
1651592400000|2022-05-03 15:40:00|2198.5|2196.1|2199.24|2196.84|2205.4|2203|2198.5|2196.1|0
1651592700000|2022-05-03 15:45:00|2199.48|2197.08|2198.5|2196.1|2199.98|2197.58|2194.56|2192.16|0
1651593000000|2022-05-03 15:50:00|2198.74|2196.34|2198.25|2195.85|2200.47|2198.07|2195.05|2192.65|0
1651593300000|2022-05-03 15:55:00|2198.12|2195.72|2200.47|2198.07|2201.21|2198.81|2196.03|2193.63|0
1651593600000|2022-05-03 16:00:00|2200.09|2197.69|2205.39|2202.99|2208.84|2206.44|2198.25|2195.85|0
1651593900000|2022-05-03 16:05:00|2205.15|2202.75|2185.2|2182.8|2205.15|2202.75|2181.75|2179.35|0
1651594200000|2022-05-03 16:10:00|2184.7|2182.3|2189.6|2187.2|2190.71|2188.31|2183.32|2180.92|0
1651594500000|2022-05-03 16:15:00|2190.22|2187.82|2190.71|2188.31|2191.45|2189.05|2186.03|2183.63|0
1651594800000|2022-05-03 16:20:00|2190.46|2188.06|2194.4|2192|2196.13|2193.73|2190.46|2188.06|0
1651595100000|2022-05-03 16:25:00|2195.14|2192.74|2188.24|2185.84|2198.46|2196.06|2188.24|2185.84|0
1651595400000|2022-05-03 16:30:00|2187.75|2185.35|2188.24|2185.84|2190.46|2188.06|2183.07|2180.67|0
1651595700000|2022-05-03 16:35:00|2188.98|2186.58|2190.08|2187.68|2193.91|2191.51|2186.52|2184.12|0
1651596000000|2022-05-03 16:40:00|2190.7|2188.3|2191.44|2189.04|2194.89|2192.49|2188.49|2186.09|0
1651596300000|2022-05-03 16:45:00|2190.95|2188.55|2190.21|2187.81|2195.75|2193.35|2186.52|2184.12|0
1651596600000|2022-05-03 16:50:00|2189.1|2186.7|2187.01|2184.61|2192.92|2190.52|2187.01|2184.61|0
1651596900000|2022-05-03 16:55:00|2187.5|2185.1|2191.19|2188.79|2192.67|2190.27|2182.33|2179.93|0
1651597200000|2022-05-03 17:00:00|2192.67|2190.27|2193.66|2191.26|2200.55|2198.15|2191.19|2188.79|0
1651597500000|2022-05-03 17:05:00|2193.16|2190.76|2198.21|2195.81|2199.32|2196.92|2191.44|2189.04|0
1651597800000|2022-05-03 17:10:00|2198.33|2195.93|2203.01|2200.61|2204.12|2201.72|2196.61|2194.21|0
1651598100000|2022-05-03 17:15:00|2204|2201.6|2203.51|2201.11|2206.71|2204.31|2203.13|2200.73|0
1651598400000|2022-05-03 17:20:00|2203.75|2201.35|2201.04|2198.64|2207.94|2205.54|2197.59|2195.19|0
1651598700000|2022-05-03 17:25:00|2200.55|2198.15|2198.2|2195.8|2202.03|2199.63|2195.49|2193.09|0
1651599000000|2022-05-03 17:30:00|2198.33|2195.93|2203.13|2200.73|2203.5|2201.1|2197.59|2195.19|0
1651599300000|2022-05-03 17:35:00|2203.26|2200.86|2205.38|2202.98|2205.63|2203.23|2200.3|2197.9|0
1651599600000|2022-05-03 17:40:00|2205.63|2203.23|2206.61|2204.21|2206.86|2204.46|2200.94|2198.54|0
1651599900000|2022-05-03 17:45:00|2207.35|2204.95|2202.42|2200.02|2207.6|2205.2|2201.19|2198.79|0
1651600200000|2022-05-03 17:50:00|2202.29|2199.89|2197.99|2195.59|2203.16|2200.76|2195.28|2192.88|0
1651600500000|2022-05-03 17:55:00|2198.48|2196.08|2197.25|2194.85|2198.73|2196.33|2194.78|2192.38|0
1651600800000|2022-05-03 18:00:00|2197|2194.6|2188.87|2186.47|2197|2194.6|2188.13|2185.73|0
1651601100000|2022-05-03 18:05:00|2188.63|2186.23|2187.15|2184.75|2188.63|2186.23|2184.69|2182.29|0
1651601400000|2022-05-03 18:10:00|2186.16|2183.76|2179.63|2177.23|2187.51|2185.11|2178.77|2176.37|0
1651601700000|2022-05-03 18:15:00|2178.77|2176.37|2174.17|2171.77|2178.77|2176.37|2172.69|2170.29|0
1651602000000|2022-05-03 18:20:00|2173.92|2171.52|2173.92|2171.52|2175.4|2173|2170.48|2168.08|0
1651602300000|2022-05-03 18:25:00|2174.17|2171.77|2171.09|2168.69|2174.91|2172.51|2170.47|2168.07|0
1651602600000|2022-05-03 18:30:00|2171.46|2169.06|2179.34|2176.94|2179.34|2176.94|2171.21|2168.81|0
1651602900000|2022-05-03 18:35:00|2179.09|2176.69|2173.43|2171.03|2186.23|2183.83|2172.94|2170.54|0
1651603200000|2022-05-03 18:40:00|2174.41|2172.01|2176.38|2173.98|2179.58|2177.18|2163.09|2160.69|0
1651603500000|2022-05-03 18:45:00|2177.12|2174.72|2179.83|2177.43|2181.55|2179.15|2167.03|2164.63|0
1651603800000|2022-05-03 18:50:00|2180.07|2177.67|2185|2182.6|2189.43|2187.03|2177.86|2175.46|0
1651604100000|2022-05-03 18:55:00|2184.75|2182.35|2194.36|2191.96|2196.08|2193.68|2182.54|2180.14|0
1651604400000|2022-05-03 19:00:00|2195.84|2193.44|2191.65|2189.25|2196.08|2193.68|2190.17|2187.77|0
1651604700000|2022-05-03 19:05:00|2191.4|2189|2197.38|2194.98|2200.83|2198.43|2190.42|2188.02|0
1651605000000|2022-05-03 19:10:00|2198.61|2196.21|2199.05|2196.65|2201.07|2198.67|2195.9|2193.5|0
1651605300000|2022-05-03 19:15:00|2198.81|2196.41|2189.94|2187.54|2200.04|2197.64|2189.2|2186.8|0
1651605600000|2022-05-03 19:20:00|2189.69|2187.29|2188.46|2186.06|2197.82|2195.42|2181.32|2178.92|0
1651605900000|2022-05-03 19:25:00|2187.47|2185.07|2188.21|2185.81|2191.17|2188.77|2183.78|2181.38|0
1651606200000|2022-05-03 19:30:00|2188.08|2185.68|2192.15|2189.75|2194.37|2191.97|2183.53|2181.13|0
1651606500000|2022-05-03 19:35:00|2192.64|2190.24|2181.62|2179.22|2193.38|2190.98|2178.78|2176.38|0
1651606800000|2022-05-03 19:40:00|2180.63|2178.23|2174.51|2172.11|2180.63|2178.23|2170.04|2167.64|0
1651607100000|2022-05-03 19:45:00|2173.03|2170.63|2176.73|2174.33|2182.39|2179.99|2169.83|2167.43|0
1651607400000|2022-05-03 19:50:00|2176.97|2174.57|2188.06|2185.66|2189.79|2187.39|2171.06|2168.66|0
1651607700000|2022-05-03 19:55:00|2189.29|2186.89|2184.27|2181.87|2189.29|2186.89|2183.04|2180.64|0
1651608000000|2022-05-03 20:00:00|2185.5|2183.1|2192.45|2190.05|2192.69|2190.29|2184.27|2181.87|0
1651608300000|2022-05-03 20:05:00|2192.94|2190.54|2190.97|2188.57|2197.25|2194.85|2190.97|2188.57|0
1651608600000|2022-05-03 20:10:00|2190.72|2188.32|2188.5|2186.1|2196.01|2193.61|2187.27|2184.87|0
1651608900000|2022-05-03 20:15:00|2190.18|2187.38|2189.07|2186.27|2191.41|2188.61|2187.47|2184.67|0
1651609200000|2022-05-03 20:20:00|2188.95|2186.15|2186.24|2183.44|2189.2|2186.4|2184.51|2181.71|0
1651609500000|2022-05-03 20:25:00|2186.11|2183.31|2186.98|2184.18|2188.21|2185.41|2185.75|2182.95|0
1651609800000|2022-05-03 20:30:00|2186.73|2183.93|2185.99|2183.19|2188.21|2185.41|2184.27|2181.47|0
1651610100000|2022-05-03 20:35:00|2186.11|2183.31|2186.24|2183.44|2186.98|2184.18|2185.5|2182.7|0
1651610400000|2022-05-03 20:40:00|2186.11|2183.31|2186.6|2183.8|2187.47|2184.67|2185.62|2182.82|0
1651610700000|2022-05-03 20:45:00|2186.97|2184.17|2185.99|2183.19|2188.32|2185.52|2185.61|2182.81|0
1651611000000|2022-05-03 20:50:00|2186.35|2183.55|2186.11|2183.31|2187.09|2184.29|2185.5|2182.7|0
1651611300000|2022-05-03 20:55:00|2186.48|2183.68|2189.55|2186.75|2189.68|2186.88|2186.48|2183.68|0
1651611600000|2022-05-03 21:00:00|2189.52|2186.72|2190.02|2187.22|2190.02|2187.22|2188.94|2186.14|0
1651611900000|2022-05-03 21:05:00|2190.23|2187.43|2190.92|2188.12|2190.92|2188.12|2189.92|2187.12|0
1651612200000|2022-05-03 21:10:00|2190.78|2187.98|2190.49|2187.69|2190.78|2187.98|2190.27|2187.47|0
1651612500000|2022-05-03 21:15:00|2190.38|2187.58|2190.49|2187.69|2190.64|2187.84|2190.38|2187.58|0
1651612800000|2022-05-03 21:20:00|2190.42|2187.62|2190.64|2187.84|2190.77|2187.97|2190.38|2187.58|0
1651613100000|2022-05-03 21:25:00|2190.56|2187.76|2190.6|2187.8|2190.6|2187.8|2190.49|2187.69|0
1651613400000|2022-05-03 21:30:00|2190.56|2187.76|2190.27|2187.47|2190.56|2187.76|2190.27|2187.47|0
1651613700000|2022-05-03 21:35:00|2190.23|2187.43|2190.77|2187.97|2190.77|2187.97|2190.23|2187.43|0
1651614000000|2022-05-03 21:40:00|2190.84|2188.04|2190.27|2187.47|2191.27|2188.47|2189.44|2186.64|0
1651614300000|2022-05-03 21:45:00|2190.55|2187.75|2189.83|2187.03|2190.55|2187.75|2189.8|2187|0
1651614600000|2022-05-03 21:50:00|2189.87|2187.07|2190.44|2187.64|2190.74|2187.94|2189.87|2187.07|0
1651614900000|2022-05-03 21:55:00|2190.27|2187.47|2190.52|2187.72|2190.74|2187.94|2190.27|2187.47|0
1651615200000|2022-05-03 22:00:00|2190.55|2187.75|2186.59|2183.79|2190.55|2187.75|2186.22|2183.42|0
1651615500000|2022-05-03 22:05:00|2186.72|2183.92|2188.81|2186.01|2189.55|2186.75|2186.72|2183.92|0
1651615800000|2022-05-03 22:10:00|2189.18|2186.38|2190.78|2187.98|2191.15|2188.35|2188.93|2186.13|0
1651616100000|2022-05-03 22:15:00|2190.66|2187.86|2189.67|2186.87|2191.76|2188.96|2189.43|2186.63|0
1651616400000|2022-05-03 22:20:00|2189.79|2186.99|2191.51|2188.71|2192.01|2189.21|2189.79|2186.99|0
1651616700000|2022-05-03 22:25:00|2191.64|2188.84|2191.76|2188.96|2192.99|2190.19|2191.15|2188.35|0
1651617000000|2022-05-03 22:30:00|2191.89|2189.09|2191.15|2188.35|2192.13|2189.33|2190.65|2187.85|0
1651617300000|2022-05-03 22:35:00|2191.39|2188.59|2190.65|2187.85|2192.13|2189.33|2190.65|2187.85|0
1651617600000|2022-05-03 22:40:00|2190.41|2187.61|2190.41|2187.61|2191.89|2189.09|2190.41|2187.61|0
1651617900000|2022-05-03 22:45:00|2190.16|2187.36|2190.41|2187.61|2191.15|2188.35|2189.42|2186.62|0
1651618200000|2022-05-03 22:50:00|2190.28|2187.48|2190.16|2187.36|2190.65|2187.85|2189.91|2187.11|0
1651618500000|2022-05-03 22:55:00|2190.65|2187.85|2188.68|2185.88|2190.65|2187.85|2188.68|2185.88|0
1651618800000|2022-05-03 23:00:00|2188.93|2186.13|2189.91|2187.11|2189.91|2187.11|2187.94|2185.14|0
1651619100000|2022-05-03 23:05:00|2189.78|2186.98|2188.68|2185.88|2189.78|2186.98|2188.19|2185.39|0
1651619400000|2022-05-03 23:10:00|2188.8|2186|2189.42|2186.62|2189.91|2187.11|2188.68|2185.88|0
1651619700000|2022-05-03 23:15:00|2189.66|2186.86|2189.78|2186.98|2190.65|2187.85|2189.42|2186.62|0
1651620000000|2022-05-03 23:20:00|2190.16|2187.36|2189.42|2186.62|2190.65|2187.85|2189.42|2186.62|0
1651620300000|2022-05-03 23:25:00|2189.91|2187.11|2189.41|2186.61|2189.91|2187.11|2189.41|2186.61|0
1651620600000|2022-05-03 23:30:00|2189.66|2186.86|2190.4|2187.6|2190.89|2188.09|2189.17|2186.37|0
1651620900000|2022-05-03 23:35:00|2190.52|2187.72|2190.4|2187.6|2190.65|2187.85|2189.41|2186.61|0
1651621200000|2022-05-03 23:40:00|2190.27|2187.47|2190.15|2187.35|2190.65|2187.85|2190.02|2187.22|0
1651621500000|2022-05-03 23:45:00|2189.91|2187.11|2192.37|2189.57|2192.62|2189.82|2189.66|2186.86|0
1651621800000|2022-05-03 23:50:00|2192.49|2189.69|2191.38|2188.58|2193.85|2191.05|2191.38|2188.58|0
1651622100000|2022-05-03 23:55:00|2191.5|2188.7|2191.63|2188.83|2191.75|2188.95|2190.4|2187.6|0
1651622400000|2022-05-04 00:00:00|2191.38|2188.58|2190.89|2188.09|2191.63|2188.83|2190.64|2187.84|0
1651622700000|2022-05-04 00:05:00|2191.13|2188.33|2192.61|2189.81|2192.61|2189.81|2190.89|2188.09|0
1651623000000|2022-05-04 00:10:00|2192.48|2189.68|2192.37|2189.57|2194.09|2191.29|2192.12|2189.32|0
1651623300000|2022-05-04 00:15:00|2192.48|2189.68|2191.87|2189.07|2192.98|2190.18|2191.01|2188.21|0
1651623600000|2022-05-04 00:20:00|2191.38|2188.58|2189.9|2187.1|2191.87|2189.07|2189.9|2187.1|0
1651623900000|2022-05-04 00:25:00|2189.65|2186.85|2190.02|2187.22|2191.13|2188.33|2189.41|2186.61|0
1651624200000|2022-05-04 00:30:00|2189.9|2187.1|2190.39|2187.59|2190.39|2187.59|2189.41|2186.61|0
1651624500000|2022-05-04 00:35:00|2190.14|2187.34|2190.64|2187.84|2191.38|2188.58|2189.9|2187.1|0
1651624800000|2022-05-04 00:40:00|2190.88|2188.08|2190.39|2187.59|2192.12|2189.32|2189.77|2186.97|0
1651625100000|2022-05-04 00:45:00|2190.64|2187.84|2190.88|2188.08|2192.36|2189.56|2190.51|2187.71|0
1651625400000|2022-05-04 00:50:00|2190.75|2187.95|2190.14|2187.34|2191.13|2188.33|2189.4|2186.6|0
1651625700000|2022-05-04 00:55:00|2189.9|2187.1|2190.88|2188.08|2191.13|2188.33|2189.9|2187.1|0
1651626000000|2022-05-04 01:00:00|2191.13|2188.33|2192.11|2189.31|2192.6|2189.8|2190.63|2187.83|0
1651626300000|2022-05-04 01:05:00|2192.23|2189.43|2191.86|2189.06|2192.85|2190.05|2191.62|2188.82|0
1651626600000|2022-05-04 01:10:00|2191.62|2188.82|2193.1|2190.3|2193.21|2190.41|2191.62|2188.82|0
1651626900000|2022-05-04 01:15:00|2192.97|2190.17|2194.08|2191.28|2195.31|2192.51|2192.85|2190.05|0
1651627200000|2022-05-04 01:20:00|2194.57|2191.77|2194.69|2191.89|2194.82|2192.02|2193.83|2191.03|0
1651627500000|2022-05-04 01:25:00|2194.33|2191.53|2195.8|2193|2196.05|2193.25|2194.08|2191.28|0
1651627800000|2022-05-04 01:30:00|2196.05|2193.25|2196.79|2193.99|2197.28|2194.48|2195.07|2192.27|0
1651628100000|2022-05-04 01:35:00|2197.04|2194.24|2196.7|2193.9|2198.18|2195.38|2195.96|2193.16|0
1651628400000|2022-05-04 01:40:00|2196.94|2194.14|2197.93|2195.13|2198.42|2195.62|2196.82|2194.02|0
1651628700000|2022-05-04 01:45:00|2198.42|2195.62|2197.19|2194.39|2198.42|2195.62|2196.7|2193.9|0
1651629000000|2022-05-04 01:50:00|2196.94|2194.14|2196.69|2193.89|2197.31|2194.51|2196.69|2193.89|0
1651629300000|2022-05-04 01:55:00|2196.81|2194.01|2196.45|2193.65|2197.19|2194.39|2195.95|2193.15|0
1651629600000|2022-05-04 02:00:00|2196.69|2193.89|2197.43|2194.63|2198.91|2196.11|2196.2|2193.4|0
1651629900000|2022-05-04 02:05:00|2197.68|2194.88|2197.68|2194.88|2198.66|2195.86|2197.43|2194.63|0
1651630200000|2022-05-04 02:10:00|2197.43|2194.63|2196.94|2194.14|2197.92|2195.12|2196.94|2194.14|0
1651630500000|2022-05-04 02:15:00|2196.69|2193.89|2197.68|2194.88|2197.68|2194.88|2196.2|2193.4|0
1651630800000|2022-05-04 02:20:00|2197.18|2194.38|2196.69|2193.89|2197.18|2194.38|2196.2|2193.4|0
1651631100000|2022-05-04 02:25:00|2196.94|2194.14|2196.69|2193.89|2197.43|2194.63|2196.2|2193.4|0
1651631400000|2022-05-04 02:30:00|2196.94|2194.14|2194.34|2191.54|2196.94|2194.14|2194.22|2191.42|0
1651631700000|2022-05-04 02:35:00|2194.22|2191.42|2194.47|2191.67|2195.7|2192.9|2193.48|2190.68|0
1651632000000|2022-05-04 02:40:00|2194.59|2191.79|2191.27|2188.47|2195.08|2192.28|2191.02|2188.22|0
1651632300000|2022-05-04 02:45:00|2191.51|2188.71|2189.79|2186.99|2192|2189.2|2189.66|2186.86|0
1651632600000|2022-05-04 02:50:00|2189.9|2187.1|2189.29|2186.49|2190.28|2187.48|2188.8|2186|0
1651632900000|2022-05-04 02:55:00|2189.05|2186.25|2187.81|2185.01|2189.79|2186.99|2187.57|2184.77|0
1651633200000|2022-05-04 03:00:00|2188.18|2185.38|2190.03|2187.23|2190.28|2187.48|2188.06|2185.26|0
1651633500000|2022-05-04 03:05:00|2189.78|2186.98|2189.66|2186.86|2191.02|2188.22|2189.54|2186.74|0
1651633800000|2022-05-04 03:10:00|2189.54|2186.74|2188.8|2186|2189.54|2186.74|2187.57|2184.77|0
1651634100000|2022-05-04 03:15:00|2188.92|2186.12|2189.54|2186.74|2189.78|2186.98|2188.8|2186|0
1651634400000|2022-05-04 03:20:00|2189.78|2186.98|2190.03|2187.23|2190.52|2187.72|2189.53|2186.73|0
1651634700000|2022-05-04 03:25:00|2190.27|2187.47|2190.15|2187.35|2191.38|2188.58|2190.15|2187.35|0
1651635000000|2022-05-04 03:30:00|2190.27|2187.47|2186.58|2183.78|2190.27|2187.47|2186.33|2183.53|0
1651635300000|2022-05-04 03:35:00|2186.33|2183.53|2186.82|2184.02|2187.32|2184.52|2186.33|2183.53|0
1651635600000|2022-05-04 03:40:00|2186.69|2183.89|2186.33|2183.53|2186.82|2184.02|2185.1|2182.3|0
1651635900000|2022-05-04 03:45:00|2186.08|2183.28|2186.08|2183.28|2187.07|2184.27|2185.83|2183.03|0
1651636200000|2022-05-04 03:50:00|2186.2|2183.4|2186.82|2184.02|2187.07|2184.27|2186.08|2183.28|0
1651636500000|2022-05-04 03:55:00|2186.94|2184.14|2187.18|2184.38|2187.18|2184.38|2186.33|2183.53|0
1651636800000|2022-05-04 04:00:00|2187.31|2184.51|2188.54|2185.74|2189.78|2186.98|2187.07|2184.27|0
1651637100000|2022-05-04 04:05:00|2188.79|2185.99|2188.3|2185.5|2188.79|2185.99|2188.05|2185.25|0
1651637400000|2022-05-04 04:10:00|2188.17|2185.37|2189.03|2186.23|2190.02|2187.22|2187.68|2184.88|0
1651637700000|2022-05-04 04:15:00|2189.15|2186.35|2190.51|2187.71|2190.76|2187.96|2189.03|2186.23|0
1651638000000|2022-05-04 04:20:00|2190.76|2187.96|2190.02|2187.22|2190.76|2187.96|2189.77|2186.97|0
1651638300000|2022-05-04 04:25:00|2189.77|2186.97|2189.77|2186.97|2190.27|2187.47|2189.53|2186.73|0
1651638600000|2022-05-04 04:30:00|2190.02|2187.22|2192.24|2189.44|2192.98|2190.18|2189.77|2186.97|0
1651638900000|2022-05-04 04:35:00|2192.35|2189.55|2192.85|2190.05|2192.97|2190.17|2191.74|2188.94|0
1651639200000|2022-05-04 04:40:00|2192.73|2189.93|2191.74|2188.94|2192.73|2189.93|2191.74|2188.94|0
1651639500000|2022-05-04 04:45:00|2191.49|2188.69|2191.25|2188.45|2191.61|2188.81|2191|2188.2|0
1651639800000|2022-05-04 04:50:00|2191|2188.2|2189.52|2186.72|2191|2188.2|2189.28|2186.48|0
1651640100000|2022-05-04 04:55:00|2189.77|2186.97|2188.54|2185.74|2189.77|2186.97|2188.04|2185.24|0
1651640400000|2022-05-04 05:00:00|2188.65|2185.85|2188.9|2186.1|2189.52|2186.72|2187.8|2185|0
1651640700000|2022-05-04 05:05:00|2189.03|2186.23|2191.49|2188.69|2191.74|2188.94|2188.53|2185.73|0
1651641000000|2022-05-04 05:10:00|2191.24|2188.44|2190.75|2187.95|2192.72|2189.92|2190.26|2187.46|0
1651641300000|2022-05-04 05:15:00|2190.87|2188.07|2189.36|2186.56|2191.24|2188.44|2188.53|2185.73|0
1651641600000|2022-05-04 05:20:00|2189.48|2186.68|2189.24|2186.44|2189.86|2187.06|2188.38|2185.58|0
1651641900000|2022-05-04 05:25:00|2189.36|2186.56|2190.35|2187.55|2190.35|2187.55|2188.87|2186.07|0
1651642200000|2022-05-04 05:30:00|2190.47|2187.67|2189.61|2186.81|2191.33|2188.53|2189.12|2186.32|0
1651642500000|2022-05-04 05:35:00|2189.36|2186.56|2188.87|2186.07|2189.61|2186.81|2188.62|2185.82|0
1651642800000|2022-05-04 05:40:00|2189.12|2186.32|2189.61|2186.81|2189.85|2187.05|2188.38|2185.58|0
1651643100000|2022-05-04 05:45:00|2189.36|2186.56|2190.35|2187.55|2190.35|2187.55|2188.62|2185.82|0
1651643400000|2022-05-04 05:50:00|2190.46|2187.66|2191.58|2188.78|2191.58|2188.78|2189.61|2186.81|0
1651643700000|2022-05-04 05:55:00|2191.7|2188.9|2193.06|2190.26|2193.55|2190.75|2191.33|2188.53|0
1651644000000|2022-05-04 06:00:00|2192.56|2189.76|2188.62|2185.82|2192.56|2189.76|2188.37|2185.57|0
1651644300000|2022-05-04 06:05:00|2188.37|2185.57|2191.08|2188.28|2192.56|2189.76|2187.63|2184.83|0
1651644600000|2022-05-04 06:10:00|2191.33|2188.53|2191.45|2188.65|2192.81|2190.01|2190.84|2188.04|0
1651644900000|2022-05-04 06:15:00|2191.57|2188.77|2194.4|2191.6|2194.78|2191.98|2191.08|2188.28|0
1651645200000|2022-05-04 06:20:00|2194.53|2191.73|2193.3|2190.5|2195.02|2192.22|2193.05|2190.25|0
1651645500000|2022-05-04 06:25:00|2193.42|2190.62|2191.57|2188.77|2193.54|2190.74|2190.83|2188.03|0
1651645800000|2022-05-04 06:30:00|2191.82|2189.02|2192.06|2189.26|2193.54|2190.74|2191.2|2188.4|0
1651646100000|2022-05-04 06:35:00|2191.94|2189.14|2193.54|2190.74|2193.54|2190.74|2191.57|2188.77|0
1651646400000|2022-05-04 06:40:00|2193.3|2190.5|2193.79|2190.99|2194.28|2191.48|2192.56|2189.76|0
1651646700000|2022-05-04 06:45:00|2194.03|2191.23|2193.54|2190.74|2194.53|2191.73|2192.56|2189.76|0
1651647000000|2022-05-04 06:50:00|2193.41|2190.61|2192.55|2189.75|2194.03|2191.23|2191.57|2188.77|0
1651647300000|2022-05-04 06:55:00|2192.67|2189.87|2193.16|2190.36|2194.28|2191.48|2192.55|2189.75|0
1651647600000|2022-05-04 07:00:00|2193.54|2190.74|2195.14|2192.34|2196|2193.2|2191.07|2188.27|0
1651647900000|2022-05-04 07:05:00|2194.44|2192.04|2196.61|2194.21|2197.72|2195.32|2193.83|2191.43|0
1651648200000|2022-05-04 07:10:00|2196.74|2194.34|2192.55|2190.15|2197.35|2194.95|2191.31|2188.91|0
1651648500000|2022-05-04 07:15:00|2192.3|2189.9|2190.23|2187.83|2193.4|2191|2187.52|2185.12|0
1651648800000|2022-05-04 07:20:00|2190.35|2187.95|2187.03|2184.63|2191.33|2188.93|2186.04|2183.64|0
1651649100000|2022-05-04 07:25:00|2186.78|2184.38|2187.77|2185.37|2187.88|2185.48|2183.08|2180.68|0
1651649400000|2022-05-04 07:30:00|2187.39|2184.99|2186.4|2184|2188.26|2185.86|2185.79|2183.39|0
1651649700000|2022-05-04 07:35:00|2186.16|2183.76|2187.27|2184.87|2187.76|2185.36|2184.81|2182.41|0
1651650000000|2022-05-04 07:40:00|2186.9|2184.5|2188.26|2185.86|2188.5|2186.1|2185.91|2183.51|0
1651650300000|2022-05-04 07:45:00|2188.37|2185.97|2190.47|2188.07|2191.21|2188.81|2188.37|2185.97|0
1651650600000|2022-05-04 07:50:00|2191.21|2188.81|2193.68|2191.28|2193.68|2191.28|2190.97|2188.57|0
1651650900000|2022-05-04 07:55:00|2194.17|2191.77|2193.3|2190.9|2194.41|2192.01|2192.94|2190.54|0
1651651200000|2022-05-04 08:00:00|2193.67|2191.27|2193.67|2191.27|2195.89|2193.49|2193.43|2191.03|0
1651651500000|2022-05-04 08:05:00|2193.55|2191.15|2196.88|2194.48|2197.12|2194.72|2192.69|2190.29|0
1651651800000|2022-05-04 08:10:00|2196.63|2194.23|2196.38|2193.98|2197.86|2195.46|2195.4|2193|0
1651652100000|2022-05-04 08:15:00|2196.25|2193.85|2194.16|2191.76|2196.63|2194.23|2193.92|2191.52|0
1651652400000|2022-05-04 08:20:00|2193.92|2191.52|2194.04|2191.64|2194.16|2191.76|2192.69|2190.29|0
1651652700000|2022-05-04 08:25:00|2193.92|2191.52|2197.12|2194.72|2197.37|2194.97|2193.92|2191.52|0
1651653000000|2022-05-04 08:30:00|2197.37|2194.97|2195.27|2192.87|2197.37|2194.97|2193.67|2191.27|0
1651653300000|2022-05-04 08:35:00|2195.15|2192.75|2194.9|2192.5|2195.64|2193.24|2193.79|2191.39|0
1651653600000|2022-05-04 08:40:00|2195.15|2192.75|2195.39|2192.99|2195.64|2193.24|2193.91|2191.51|0
1651653900000|2022-05-04 08:45:00|2195.15|2192.75|2196.38|2193.98|2197.36|2194.96|2194.41|2192.01|0
1651654200000|2022-05-04 08:50:00|2196.5|2194.1|2196.13|2193.73|2197.24|2194.84|2195.39|2192.99|0
1651654500000|2022-05-04 08:55:00|2196.25|2193.85|2195.88|2193.48|2197.48|2195.08|2195.39|2192.99|0
1651654800000|2022-05-04 09:00:00|2195.64|2193.24|2191.69|2189.29|2195.88|2193.48|2190.95|2188.55|0
1651655100000|2022-05-04 09:05:00|2190.95|2188.55|2191.56|2189.16|2192.68|2190.28|2190.71|2188.31|0
1651655400000|2022-05-04 09:10:00|2191.69|2189.29|2193.91|2191.51|2193.91|2191.51|2190.71|2188.31|0
1651655700000|2022-05-04 09:15:00|2193.66|2191.26|2192.68|2190.28|2194.16|2191.76|2192.68|2190.28|0
1651656000000|2022-05-04 09:20:00|2192.92|2190.52|2193.91|2191.51|2193.91|2191.51|2190.95|2188.55|0
1651656300000|2022-05-04 09:25:00|2193.66|2191.26|2195.14|2192.74|2195.39|2192.99|2193.17|2190.77|0
1651656600000|2022-05-04 09:30:00|2195.26|2192.86|2196.37|2193.97|2196.37|2193.97|2194.15|2191.75|0
1651656900000|2022-05-04 09:35:00|2196.12|2193.72|2195.26|2192.86|2196.12|2193.72|2194.76|2192.36|0
1651657200000|2022-05-04 09:40:00|2195.14|2192.74|2196.98|2194.58|2198.1|2195.7|2194.89|2192.49|0
1651657500000|2022-05-04 09:45:00|2197.11|2194.71|2197.11|2194.71|2197.85|2195.45|2196.12|2193.72|0
1651657800000|2022-05-04 09:50:00|2197.23|2194.83|2199.08|2196.68|2199.08|2196.68|2196.12|2193.72|0
1651658100000|2022-05-04 09:55:00|2199.33|2196.93|2201.54|2199.14|2201.79|2199.39|2198.95|2196.55|0
1651658400000|2022-05-04 10:00:00|2201.79|2199.39|2202.4|2200|2203.76|2201.36|2201.54|2199.14|0
1651658700000|2022-05-04 10:05:00|2202.28|2199.88|2202.53|2200.13|2203.51|2201.11|2201.3|2198.9|0
1651659000000|2022-05-04 10:10:00|2202.28|2199.88|2201.79|2199.39|2202.53|2200.13|2201.29|2198.89|0
1651659300000|2022-05-04 10:15:00|2202.03|2199.63|2202.77|2200.37|2203.02|2200.62|2201.54|2199.14|0
1651659600000|2022-05-04 10:20:00|2203.02|2200.62|2201.16|2198.76|2203.14|2200.74|2200.31|2197.91|0
1651659900000|2022-05-04 10:25:00|2201.05|2198.65|2198.33|2195.93|2201.54|2199.14|2198.33|2195.93|0
1651660200000|2022-05-04 10:30:00|2198.45|2196.05|2199.57|2197.17|2201.66|2199.26|2198.45|2196.05|0
1651660500000|2022-05-04 10:35:00|2199.68|2197.28|2200.68|2198.28|2201.17|2198.77|2198.95|2196.55|0
1651660800000|2022-05-04 10:40:00|2200.43|2198.03|2200.93|2198.53|2201.17|2198.77|2198.95|2196.55|0
1651661100000|2022-05-04 10:45:00|2201.17|2198.77|2199.94|2197.54|2201.42|2199.02|2199.2|2196.8|0
1651661400000|2022-05-04 10:50:00|2199.81|2197.41|2200.92|2198.52|2200.92|2198.52|2199.45|2197.05|0
1651661700000|2022-05-04 10:55:00|2200.8|2198.4|2200.43|2198.03|2202.9|2200.5|2198.95|2196.55|0
1651662000000|2022-05-04 11:00:00|2200.18|2197.78|2198.7|2196.3|2201.42|2199.02|2198.7|2196.3|0
1651662300000|2022-05-04 11:05:00|2198.58|2196.18|2198.82|2196.42|2199.32|2196.92|2198.21|2195.81|0
1651662600000|2022-05-04 11:10:00|2198.7|2196.3|2199.94|2197.54|2200.67|2198.27|2198.21|2195.81|0
1651662900000|2022-05-04 11:15:00|2200.18|2197.78|2201.29|2198.89|2201.91|2199.51|2200.18|2197.78|0
1651663200000|2022-05-04 11:20:00|2201.41|2199.01|2204.62|2202.22|2204.98|2202.58|2201.17|2198.77|0
1651663500000|2022-05-04 11:25:00|2204.73|2202.33|2205.11|2202.71|2205.85|2203.45|2203.99|2201.59|0
1651663800000|2022-05-04 11:30:00|2205.35|2202.95|2205.35|2202.95|2205.85|2203.45|2204.49|2202.09|0
1651664100000|2022-05-04 11:35:00|2205.11|2202.71|2203.87|2201.47|2205.35|2202.95|2203.38|2200.98|0
1651664400000|2022-05-04 11:40:00|2203.63|2201.23|2202.42|2200.02|2204.12|2201.72|2202.18|2199.78|0
1651664700000|2022-05-04 11:45:00|2202.67|2200.27|2202.18|2199.78|2203.16|2200.76|2201.93|2199.53|0
1651665000000|2022-05-04 11:50:00|2202.42|2200.02|2199.96|2197.56|2202.67|2200.27|2199.46|2197.06|0
1651665300000|2022-05-04 11:55:00|2200.2|2197.8|2199.96|2197.56|2200.32|2197.92|2199.46|2197.06|0
1651665600000|2022-05-04 12:00:00|2200.2|2197.8|2201.19|2198.79|2201.93|2199.53|2200.2|2197.8|0
1651665900000|2022-05-04 12:05:00|2201.43|2199.03|2202.17|2199.77|2203.03|2200.63|2201.19|2198.79|0
1651666200000|2022-05-04 12:10:00|2202.42|2200.02|2202.17|2199.77|2202.91|2200.51|2199.95|2197.55|0
1651666500000|2022-05-04 12:15:00|2202.42|2200.02|2200.69|2198.29|2202.42|2200.02|2199.95|2197.55|0
1651666800000|2022-05-04 12:20:00|2200.81|2198.41|2197.98|2195.58|2200.81|2198.41|2197.73|2195.33|0
1651667100000|2022-05-04 12:25:00|2197.73|2195.33|2199.46|2197.06|2199.71|2197.31|2196.99|2194.59|0
1651667400000|2022-05-04 12:30:00|2199.33|2196.93|2196.01|2193.61|2199.7|2197.3|2195.76|2193.36|0
1651667700000|2022-05-04 12:35:00|2195.76|2193.36|2196.01|2193.61|2196.5|2194.1|2195.02|2192.62|0
1651668000000|2022-05-04 12:40:00|2195.76|2193.36|2195.76|2193.36|2195.76|2193.36|2193.79|2191.39|0
1651668300000|2022-05-04 12:45:00|2195.51|2193.11|2193.54|2191.14|2196.25|2193.85|2193.29|2190.89|0
1651668600000|2022-05-04 12:50:00|2193.05|2190.65|2193.54|2191.14|2194.53|2192.13|2192.55|2190.15|0
1651668900000|2022-05-04 12:55:00|2193.29|2190.89|2192.4|2190|2194.53|2192.13|2192.4|2190|0
1651669200000|2022-05-04 13:00:00|2192.16|2189.76|2194.13|2191.73|2194.62|2192.22|2191.66|2189.26|0
1651669500000|2022-05-04 13:05:00|2193.88|2191.48|2194.62|2192.22|2195.36|2192.96|2193.14|2190.74|0
1651669800000|2022-05-04 13:10:00|2194.37|2191.97|2191.66|2189.26|2194.37|2191.97|2190.43|2188.03|0
1651670100000|2022-05-04 13:15:00|2191.41|2189.01|2192.89|2190.49|2193.63|2191.23|2191.41|2189.01|0
1651670400000|2022-05-04 13:20:00|2192.65|2190.25|2194.24|2191.84|2195.11|2192.71|2192.65|2190.25|0
1651670700000|2022-05-04 13:25:00|2194.37|2191.97|2190.92|2188.52|2195.6|2193.2|2190.92|2188.52|0
1651671000000|2022-05-04 13:30:00|2191.41|2189.01|2184.02|2181.62|2191.66|2189.26|2183.03|2180.63|0
1651671300000|2022-05-04 13:35:00|2183.28|2180.88|2185.25|2182.85|2188.21|2185.81|2183.28|2180.88|0
1651671600000|2022-05-04 13:40:00|2184.76|2182.36|2189.44|2187.04|2190.92|2188.52|2184.02|2181.62|0
1651671900000|2022-05-04 13:45:00|2191.16|2188.76|2193.38|2190.98|2194.86|2192.46|2188.45|2186.05|0
1651672200000|2022-05-04 13:50:00|2193.13|2190.73|2185.11|2182.71|2193.13|2190.73|2184.86|2182.46|0
1651672500000|2022-05-04 13:55:00|2183.63|2181.23|2181.28|2178.88|2187.82|2185.42|2181.16|2178.76|0
1651672800000|2022-05-04 14:00:00|2181.16|2178.76|2176.57|2174.17|2182.39|2179.99|2174.84|2172.44|0
1651673100000|2022-05-04 14:05:00|2177.06|2174.66|2172.62|2170.22|2177.55|2175.15|2171.39|2168.99|0
1651673400000|2022-05-04 14:10:00|2173.36|2170.96|2169.91|2167.51|2177.55|2175.15|2169.91|2167.51|0
1651673700000|2022-05-04 14:15:00|2168.43|2166.03|2169.42|2167.02|2171.63|2169.23|2165.47|2163.07|0
1651674000000|2022-05-04 14:20:00|2169.91|2167.51|2171.26|2168.86|2173.48|2171.08|2168.18|2165.78|0
1651674300000|2022-05-04 14:25:00|2170.89|2168.49|2173.23|2170.83|2177.06|2174.66|2169.66|2167.26|0
1651674600000|2022-05-04 14:30:00|2173.61|2171.21|2165.23|2162.83|2175.08|2172.68|2163.5|2161.1|0
1651674900000|2022-05-04 14:35:00|2165.72|2163.32|2172.58|2170.18|2172.94|2170.54|2165.22|2162.82|0
1651675200000|2022-05-04 14:40:00|2172.33|2169.93|2173.07|2170.67|2175.78|2173.38|2171.34|2168.94|0
1651675500000|2022-05-04 14:45:00|2173.56|2171.16|2173.07|2170.67|2177.01|2174.61|2172.08|2169.68|0
1651675800000|2022-05-04 14:50:00|2173.56|2171.16|2170.11|2167.71|2173.56|2171.16|2167.89|2165.49|0
1651676100000|2022-05-04 14:55:00|2170.35|2167.95|2170.21|2167.81|2173.31|2170.91|2168.63|2166.23|0
1651676400000|2022-05-04 15:00:00|2170.7|2168.3|2167.5|2165.1|2172.68|2170.28|2165.53|2163.13|0
1651676700000|2022-05-04 15:05:00|2167.75|2165.35|2171.2|2168.8|2171.69|2169.29|2166.51|2164.11|0
1651677000000|2022-05-04 15:10:00|2171.44|2169.04|2163.55|2161.15|2171.94|2169.54|2161.83|2159.43|0
1651677300000|2022-05-04 15:15:00|2163.31|2160.91|2166.26|2163.86|2166.26|2163.86|2161.83|2159.43|0
1651677600000|2022-05-04 15:20:00|2165.77|2163.37|2164.89|2162.49|2166.7|2164.3|2163.11|2160.71|0
1651677900000|2022-05-04 15:25:00|2165.13|2162.73|2164.15|2161.75|2166.98|2164.58|2160.94|2158.54|0
1651678200000|2022-05-04 15:30:00|2163.41|2161.01|2160.2|2157.8|2164.51|2162.11|2158.23|2155.83|0
1651678500000|2022-05-04 15:35:00|2159.71|2157.31|2163.9|2161.5|2163.9|2161.5|2157.74|2155.34|0
1651678800000|2022-05-04 15:40:00|2163.41|2161.01|2165.13|2162.73|2166.36|2163.96|2162.67|2160.27|0
1651679100000|2022-05-04 15:45:00|2164.76|2162.36|2173.02|2170.62|2173.02|2170.62|2163.65|2161.25|0
1651679400000|2022-05-04 15:50:00|2172.52|2170.12|2176.13|2173.73|2176.13|2173.73|2170.55|2168.15|0
1651679700000|2022-05-04 15:55:00|2176.87|2174.47|2172.93|2170.53|2177.12|2174.72|2170.95|2168.55|0
1651680000000|2022-05-04 16:00:00|2172.43|2170.03|2170.96|2168.56|2173.67|2171.27|2169.97|2167.57|0
1651680300000|2022-05-04 16:05:00|2170.71|2168.31|2175.24|2172.84|2175.98|2173.58|2170.46|2168.06|0
1651680600000|2022-05-04 16:10:00|2174.74|2172.34|2174|2171.6|2174.99|2172.59|2171.29|2168.89|0
1651680900000|2022-05-04 16:15:00|2174.37|2171.97|2179.43|2177.03|2180.41|2178.01|2171.79|2169.39|0
1651681200000|2022-05-04 16:20:00|2180.17|2177.77|2186.33|2183.93|2189.04|2186.64|2180.17|2177.77|0
1651681500000|2022-05-04 16:25:00|2186.58|2184.18|2190.96|2188.56|2191.7|2189.3|2185.84|2183.44|0
1651681800000|2022-05-04 16:30:00|2190.83|2188.43|2190.96|2188.56|2192.44|2190.04|2189.48|2187.08|0
1651682100000|2022-05-04 16:35:00|2190.47|2188.07|2196.75|2194.35|2196.75|2194.35|2190.47|2188.07|0
1651682400000|2022-05-04 16:40:00|2196.38|2193.98|2194.16|2191.76|2197.12|2194.72|2191.7|2189.3|0
1651682700000|2022-05-04 16:45:00|2194.66|2192.26|2192.19|2189.79|2194.66|2192.26|2189.48|2187.08|0
1651683000000|2022-05-04 16:50:00|2191.94|2189.54|2197.37|2194.97|2197.37|2194.97|2189.48|2187.08|0
1651683300000|2022-05-04 16:55:00|2197.86|2195.46|2200.57|2198.17|2200.82|2198.42|2193.91|2191.51|0
1651683600000|2022-05-04 17:00:00|2200.82|2198.42|2201.46|2199.06|2204.91|2202.51|2199.59|2197.19|0
1651683900000|2022-05-04 17:05:00|2201.71|2199.31|2196.35|2193.95|2201.96|2199.56|2194.56|2192.16|0
1651684200000|2022-05-04 17:10:00|2195.74|2193.34|2193.27|2190.87|2195.74|2193.34|2189.33|2186.93|0
1651684500000|2022-05-04 17:15:00|2193.52|2191.12|2194.75|2192.35|2196.97|2194.57|2193.52|2191.12|0
1651684800000|2022-05-04 17:20:00|2195.74|2193.34|2195.85|2193.45|2198.45|2196.05|2193.27|2190.87|0
1651685100000|2022-05-04 17:25:00|2195.98|2193.58|2193.27|2190.87|2196.97|2194.57|2192.78|2190.38|0
1651685400000|2022-05-04 17:30:00|2193.52|2191.12|2196.47|2194.07|2196.97|2194.57|2190.31|2187.91|0
1651685700000|2022-05-04 17:35:00|2196.97|2194.57|2194.01|2191.61|2199.06|2196.66|2189.93|2187.53|0
1651686000000|2022-05-04 17:40:00|2193.76|2191.36|2196.47|2194.07|2196.97|2194.57|2192.28|2189.88|0
1651686300000|2022-05-04 17:45:00|2196.72|2194.32|2193.88|2191.48|2196.97|2194.57|2193.88|2191.48|0
1651686600000|2022-05-04 17:50:00|2193.76|2191.36|2194.5|2192.1|2194.99|2192.59|2192.03|2189.63|0
1651686900000|2022-05-04 17:55:00|2194.01|2191.61|2201.03|2198.63|2208.8|2206.4|2193.14|2190.74|0
1651687200000|2022-05-04 18:00:00|2201.77|2199.37|2209.66|2207.26|2220.02|2217.62|2191.41|2189.01|0
1651687500000|2022-05-04 18:05:00|2211.51|2209.11|2196.47|2194.07|2218.29|2215.89|2184.64|2182.24|0
1651687800000|2022-05-04 18:10:00|2198.44|2196.04|2197.08|2194.68|2205.34|2202.94|2191.41|2189.01|0
1651688100000|2022-05-04 18:15:00|2197.45|2195.05|2187.89|2185.49|2198.44|2196.04|2184.19|2181.79|0
1651688400000|2022-05-04 18:20:00|2187.64|2185.24|2191.82|2189.42|2194.29|2191.89|2179.26|2176.86|0
1651688700000|2022-05-04 18:25:00|2191.33|2188.93|2207.83|2205.43|2213.03|2210.63|2188.98|2186.58|0
1651689000000|2022-05-04 18:30:00|2208.33|2205.93|2167.54|2165.14|2212.27|2209.87|2164.09|2161.69|0
1651689300000|2022-05-04 18:35:00|2167.3|2164.9|2189.86|2187.46|2191.59|2189.19|2162.12|2159.72|0
1651689600000|2022-05-04 18:40:00|2186.04|2183.64|2215.11|2212.71|2222.02|2219.62|2182.09|2179.69|0
1651689900000|2022-05-04 18:45:00|2214.12|2211.72|2237.1|2234.7|2247.1|2244.7|2214.12|2211.72|0
1651690200000|2022-05-04 18:50:00|2240.31|2237.91|2256.36|2253.96|2256.61|2254.21|2233.77|2231.37|0
1651690500000|2022-05-04 18:55:00|2256.85|2254.45|2255.21|2252.81|2261.54|2259.14|2250.93|2248.53|0
1651690800000|2022-05-04 19:00:00|2256.2|2253.8|2258.38|2255.98|2264.6|2262.2|2250.64|2248.24|0
1651691100000|2022-05-04 19:05:00|2258.26|2255.86|2265.42|2263.02|2268.14|2265.74|2255.91|2253.51|0
1651691400000|2022-05-04 19:10:00|2266.16|2263.76|2276.22|2273.82|2277.95|2275.55|2266.16|2263.76|0
1651691700000|2022-05-04 19:15:00|2275.48|2273.08|2271.03|2268.63|2284.37|2281.97|2268.56|2266.16|0
1651692000000|2022-05-04 19:20:00|2271.52|2269.12|2280.42|2278.02|2280.66|2278.26|2270.54|2268.14|0
1651692300000|2022-05-04 19:25:00|2279.92|2277.52|2288.41|2286.01|2289.15|2286.75|2279.92|2277.52|0
1651692600000|2022-05-04 19:30:00|2288.77|2286.37|2301.19|2298.79|2302.17|2299.77|2288.65|2286.25|0
1651692900000|2022-05-04 19:35:00|2301.43|2299.03|2302.25|2299.85|2303.73|2301.33|2295.83|2293.43|0
1651693200000|2022-05-04 19:40:00|2301.75|2299.35|2304.22|2301.82|2305.21|2302.81|2296.57|2294.17|0
1651693500000|2022-05-04 19:45:00|2303.24|2300.84|2309.41|2307.01|2309.41|2307.01|2298.3|2295.9|0
1651693800000|2022-05-04 19:50:00|2310.89|2308.49|2307.3|2304.9|2315.01|2312.61|2307.18|2304.78|0
1651694100000|2022-05-04 19:55:00|2305.46|2303.06|2307.18|2304.78|2309.9|2307.5|2302|2299.6|0
1651694400000|2022-05-04 20:00:00|2305.46|2303.06|2304.96|2302.56|2307.43|2305.03|2304.71|2302.31|0
1651694700000|2022-05-04 20:05:00|2304.47|2302.07|2305.21|2302.81|2307.43|2305.03|2304.47|2302.07|0
1651695000000|2022-05-04 20:10:00|2305.45|2303.05|2302.08|2299.68|2306.19|2303.79|2301.34|2298.94|0
1651695300000|2022-05-04 20:15:00|2301.29|2298.49|2300.57|2297.77|2302.53|2299.73|2300.32|2297.52|0
1651695600000|2022-05-04 20:20:00|2300.82|2298.02|2300.57|2297.77|2302.79|2299.99|2300.57|2297.77|0
1651695900000|2022-05-04 20:25:00|2300.81|2298.01|2300.07|2297.27|2302.3|2299.5|2300.07|2297.27|0
1651696200000|2022-05-04 20:30:00|2299.33|2296.53|2298.59|2295.79|2300.07|2297.27|2298.59|2295.79|0
1651696500000|2022-05-04 20:35:00|2298.84|2296.04|2299.33|2296.53|2299.58|2296.78|2297.85|2295.05|0
1651696800000|2022-05-04 20:40:00|2299.2|2296.4|2299.33|2296.53|2299.7|2296.9|2298.59|2295.79|0
1651697100000|2022-05-04 20:45:00|2299.08|2296.28|2298.09|2295.29|2299.58|2296.78|2297.85|2295.05|0
1651697400000|2022-05-04 20:50:00|2298.34|2295.54|2298.59|2295.79|2299.33|2296.53|2297.97|2295.17|0
1651697700000|2022-05-04 20:55:00|2298.34|2295.54|2298.21|2295.41|2298.83|2296.03|2297.85|2295.05|0
1651698000000|2022-05-04 21:00:00|2298.66|2295.86|2300.05|2297.25|2300.41|2297.61|2298.44|2295.64|0
1651698300000|2022-05-04 21:05:00|2300.37|2297.57|2300.41|2297.61|2301.16|2298.36|2300.09|2297.29|0
1651698600000|2022-05-04 21:10:00|2300.55|2297.75|2300.92|2298.12|2300.99|2298.19|2300.52|2297.72|0
1651698900000|2022-05-04 21:15:00|2300.96|2298.16|2301.53|2298.73|2301.6|2298.8|2300.92|2298.12|0
1651699200000|2022-05-04 21:20:00|2301.68|2298.88|2301.2|2298.4|2301.68|2298.88|2301.06|2298.26|0
1651699500000|2022-05-04 21:25:00|2301.16|2298.36|2301.68|2298.88|2301.68|2298.88|2300.88|2298.08|0
1651699800000|2022-05-04 21:30:00|2301.81|2299.01|2301.99|2299.19|2302.17|2299.37|2301.81|2299.01|0
1651700100000|2022-05-04 21:35:00|2301.91|2299.11|2301.91|2299.11|2301.91|2299.11|2301.85|2299.05|0
1651700400000|2022-05-04 21:40:00|2301.85|2299.05|2301.09|2298.29|2301.85|2299.05|2301.09|2298.29|0
1651700700000|2022-05-04 21:45:00|2301.13|2298.33|2301.46|2298.66|2301.67|2298.87|2301.13|2298.33|0
1651701000000|2022-05-04 21:50:00|2301.53|2298.73|2301.31|2298.51|2301.63|2298.83|2301.31|2298.51|0
1651701300000|2022-05-04 21:55:00|2301.27|2298.47|2301.2|2298.4|2301.38|2298.58|2300.91|2298.11|0
1651701600000|2022-05-04 22:00:00|2302.16|2299.36|2302.9|2300.1|2303.27|2300.47|2300.43|2297.63|0
1651701900000|2022-05-04 22:05:00|2302.78|2299.98|2302.78|2299.98|2303.27|2300.47|2301.91|2299.11|0
1651702200000|2022-05-04 22:10:00|2302.53|2299.73|2305|2302.2|2305.25|2302.45|2302.16|2299.36|0
1651702500000|2022-05-04 22:15:00|2304.75|2301.95|2306.73|2303.93|2306.73|2303.93|2304.63|2301.83|0
1651702800000|2022-05-04 22:20:00|2306.98|2304.18|2307.09|2304.29|2308.46|2305.66|2306.6|2303.8|0
1651703100000|2022-05-04 22:25:00|2306.98|2304.18|2306.23|2303.43|2307.22|2304.42|2305.86|2303.06|0
1651703400000|2022-05-04 22:30:00|2306.48|2303.68|2303.52|2300.72|2306.48|2303.68|2303.02|2300.22|0
1651703700000|2022-05-04 22:35:00|2303.27|2300.47|2301.04|2298.24|2303.27|2300.47|2300.3|2297.5|0
1651704000000|2022-05-04 22:40:00|2300.8|2298|2298.82|2296.02|2300.8|2298|2298.33|2295.53|0
1651704300000|2022-05-04 22:45:00|2299.07|2296.27|2299.07|2296.27|2299.81|2297.01|2298.82|2296.02|0
1651704600000|2022-05-04 22:50:00|2299.31|2296.51|2300.05|2297.25|2300.3|2297.5|2299.31|2296.51|0
1651704900000|2022-05-04 22:55:00|2300.17|2297.37|2299.56|2296.76|2300.8|2298|2299.31|2296.51|0
1651705200000|2022-05-04 23:00:00|2299.81|2297.01|2300.79|2297.99|2301.16|2298.36|2299.56|2296.76|0
1651705500000|2022-05-04 23:05:00|2301.04|2298.24|2301.29|2298.49|2301.78|2298.98|2300.55|2297.75|0
1651705800000|2022-05-04 23:10:00|2301.53|2298.73|2301.53|2298.73|2302.52|2299.72|2301.29|2298.49|0
1651706100000|2022-05-04 23:15:00|2301.29|2298.49|2301.04|2298.24|2301.78|2298.98|2300.79|2297.99|0
1651706400000|2022-05-04 23:20:00|2301.29|2298.49|2300.3|2297.5|2301.29|2298.49|2299.8|2297|0
1651706700000|2022-05-04 23:25:00|2300.05|2297.25|2300.05|2297.25|2300.54|2297.74|2299.8|2297|0
1651707000000|2022-05-04 23:30:00|2300.3|2297.5|2299.31|2296.51|2300.3|2297.5|2299.06|2296.26|0
1651707300000|2022-05-04 23:35:00|2299.56|2296.76|2298.32|2295.52|2300.54|2297.74|2298.07|2295.27|0
1651707600000|2022-05-04 23:40:00|2298.07|2295.27|2299.31|2296.51|2299.55|2296.75|2298.07|2295.27|0
1651707900000|2022-05-04 23:45:00|2299.18|2296.38|2298.93|2296.13|2299.55|2296.75|2298.81|2296.01|0
1651708200000|2022-05-04 23:50:00|2299.06|2296.26|2300.79|2297.99|2300.79|2297.99|2299.06|2296.26|0
1651708500000|2022-05-04 23:55:00|2300.54|2297.74|2300.29|2297.49|2301.03|2298.23|2300.05|2297.25|0
1651708800000|2022-05-05 00:00:00|2300.54|2297.74|2300.54|2297.74|2301.53|2298.73|2300.05|2297.25|0
1651709100000|2022-05-05 00:05:00|2300.79|2297.99|2300.05|2297.25|2300.91|2298.11|2299.06|2296.26|0
1651709400000|2022-05-05 00:10:00|2299.92|2297.12|2299.67|2296.87|2300.79|2297.99|2299.06|2296.26|0
1651709700000|2022-05-05 00:15:00|2299.55|2296.75|2300.54|2297.74|2300.54|2297.74|2299.3|2296.5|0
1651710000000|2022-05-05 00:20:00|2300.29|2297.49|2303.75|2300.95|2305.73|2302.93|2299.92|2297.12|0
1651710300000|2022-05-05 00:25:00|2304|2301.2|2302.02|2299.22|2304.74|2301.94|2302.02|2299.22|0
1651710600000|2022-05-05 00:30:00|2302.27|2299.47|2304.74|2301.94|2305.48|2302.68|2302.02|2299.22|0
1651710900000|2022-05-05 00:35:00|2304.85|2302.05|2304.74|2301.94|2305.48|2302.68|2303.99|2301.19|0
1651711200000|2022-05-05 00:40:00|2304.61|2301.81|2303.5|2300.7|2304.74|2301.94|2303.25|2300.45|0
1651711500000|2022-05-05 00:45:00|2303.75|2300.95|2304.98|2302.18|2305.72|2302.92|2303.5|2300.7|0
1651711800000|2022-05-05 00:50:00|2304.73|2301.93|2304.11|2301.31|2304.98|2302.18|2303.75|2300.95|0
1651712100000|2022-05-05 00:55:00|2304.24|2301.44|2305.1|2302.3|2305.47|2302.67|2303.5|2300.7|0
1651712400000|2022-05-05 01:00:00|2305.23|2302.43|2304.98|2302.18|2305.97|2303.17|2304.85|2302.05|0
1651712700000|2022-05-05 01:05:00|2305.23|2302.43|2304.73|2301.93|2305.97|2303.17|2304.73|2301.93|0
1651713000000|2022-05-05 01:10:00|2304.6|2301.8|2304.48|2301.68|2305.23|2302.43|2304.48|2301.68|0
1651713300000|2022-05-05 01:15:00|2304.73|2301.93|2304.24|2301.44|2304.73|2301.93|2302.75|2299.95|0
1651713600000|2022-05-05 01:20:00|2304.48|2301.68|2306.46|2303.66|2306.46|2303.66|2303.99|2301.19|0
1651713900000|2022-05-05 01:25:00|2306.71|2303.91|2308.1|2305.3|2308.35|2305.55|2306.58|2303.78|0
1651714200000|2022-05-05 01:30:00|2307.61|2304.81|2306.62|2303.82|2309.83|2307.03|2306.37|2303.57|0
1651714500000|2022-05-05 01:35:00|2306.49|2303.69|2306.62|2303.82|2306.98|2304.18|2305.75|2302.95|0
1651714800000|2022-05-05 01:40:00|2306.49|2303.69|2303.65|2300.85|2306.86|2304.06|2302.91|2300.11|0
1651715100000|2022-05-05 01:45:00|2303.9|2301.1|2301.92|2299.12|2304.39|2301.59|2301.43|2298.63|0
1651715400000|2022-05-05 01:50:00|2301.79|2298.99|2300.93|2298.13|2301.92|2299.12|2300.69|2297.89|0
1651715700000|2022-05-05 01:55:00|2301.18|2298.38|2302.42|2299.62|2302.91|2300.11|2301.18|2298.38|0
1651716000000|2022-05-05 02:00:00|2302.53|2299.73|2301.18|2298.38|2302.66|2299.86|2301.05|2298.25|0
1651716300000|2022-05-05 02:05:00|2301.05|2298.25|2302.17|2299.37|2302.41|2299.61|2300.8|2298|0
1651716600000|2022-05-05 02:10:00|2302.29|2299.49|2301.92|2299.12|2302.91|2300.11|2301.43|2298.63|0
1651716900000|2022-05-05 02:15:00|2301.79|2298.99|2302.17|2299.37|2302.41|2299.61|2301.67|2298.87|0
1651717200000|2022-05-05 02:20:00|2301.92|2299.12|2299.7|2296.9|2301.92|2299.12|2299.2|2296.4|0
1651717500000|2022-05-05 02:25:00|2299.57|2296.77|2300.93|2298.13|2300.93|2298.13|2299.2|2296.4|0
1651717800000|2022-05-05 02:30:00|2301.05|2298.25|2300.31|2297.51|2301.42|2298.62|2300.19|2297.39|0
1651718100000|2022-05-05 02:35:00|2300.19|2297.39|2300.68|2297.88|2300.68|2297.88|2299.45|2296.65|0
1651718400000|2022-05-05 02:40:00|2300.43|2297.63|2301.29|2298.49|2301.29|2298.49|2300.43|2297.63|0
1651718700000|2022-05-05 02:45:00|2301.18|2298.38|2301.42|2298.62|2301.42|2298.62|2300.43|2297.63|0
1651719000000|2022-05-05 02:50:00|2301.29|2298.49|2301.05|2298.25|2302.16|2299.36|2300.93|2298.13|0
1651719300000|2022-05-05 02:55:00|2300.93|2298.13|2300.19|2297.39|2301.67|2298.87|2300.19|2297.39|0
1651719600000|2022-05-05 03:00:00|2300.68|2297.88|2301.91|2299.11|2302.9|2300.1|2300.68|2297.88|0
1651719900000|2022-05-05 03:05:00|2302.16|2299.36|2303.89|2301.09|2303.89|2301.09|2301.17|2298.37|0
1651720200000|2022-05-05 03:10:00|2304.14|2301.34|2303.39|2300.59|2304.14|2301.34|2302.65|2299.85|0
1651720500000|2022-05-05 03:15:00|2303.64|2300.84|2305.12|2302.32|2305.12|2302.32|2303.39|2300.59|0
1651720800000|2022-05-05 03:20:00|2304.88|2302.08|2304.38|2301.58|2305.12|2302.32|2303.89|2301.09|0
1651721100000|2022-05-05 03:25:00|2304.63|2301.83|2305.86|2303.06|2305.86|2303.06|2304.38|2301.58|0
1651721400000|2022-05-05 03:30:00|2305.62|2302.82|2304.13|2301.33|2305.62|2302.82|2303.89|2301.09|0
1651721700000|2022-05-05 03:35:00|2304|2301.2|2303.89|2301.09|2305.12|2302.32|2303.89|2301.09|0
1651722000000|2022-05-05 03:40:00|2303.76|2300.96|2304.63|2301.83|2305.12|2302.32|2303.76|2300.96|0
1651722300000|2022-05-05 03:45:00|2304.5|2301.7|2304.74|2301.94|2304.87|2302.07|2304.13|2301.33|0
1651722600000|2022-05-05 03:50:00|2304.63|2301.83|2304.13|2301.33|2305.12|2302.32|2303.88|2301.08|0
1651722900000|2022-05-05 03:55:00|2304.25|2301.45|2304.62|2301.82|2304.74|2301.94|2303.88|2301.08|0
1651723200000|2022-05-05 04:00:00|2304.38|2301.58|2305.12|2302.32|2305.12|2302.32|2304.38|2301.58|0
1651723500000|2022-05-05 04:05:00|2304.62|2301.82|2304.62|2301.82|2304.87|2302.07|2304.38|2301.58|0
1651723800000|2022-05-05 04:10:00|2304.38|2301.58|2304.74|2301.94|2304.87|2302.07|2304.25|2301.45|0
1651724100000|2022-05-05 04:15:00|2304.87|2302.07|2304.49|2301.69|2304.87|2302.07|2304.13|2301.33|0
1651724400000|2022-05-05 04:20:00|2304.62|2301.82|2304.62|2301.82|2304.62|2301.82|2304.37|2301.57|0
1651724700000|2022-05-05 04:25:00|2305.11|2302.31|2304.62|2301.82|2305.36|2302.56|2304.49|2301.69|0
1651725000000|2022-05-05 04:30:00|2304.87|2302.07|2305.11|2302.31|2305.36|2302.56|2304.37|2301.57|0
1651725300000|2022-05-05 04:35:00|2304.98|2302.18|2306.84|2304.04|2307.09|2304.29|2304.98|2302.18|0
1651725600000|2022-05-05 04:40:00|2306.6|2303.8|2308.2|2305.4|2308.44|2305.64|2306.35|2303.55|0
1651725900000|2022-05-05 04:45:00|2308.08|2305.28|2308.57|2305.77|2308.57|2305.77|2307.95|2305.15|0
1651726200000|2022-05-05 04:50:00|2308.32|2305.52|2308.82|2306.02|2309.18|2306.38|2308.08|2305.28|0
1651726500000|2022-05-05 04:55:00|2308.57|2305.77|2309.8|2307|2309.8|2307|2308.57|2305.77|0
1651726800000|2022-05-05 05:00:00|2309.92|2307.12|2309.31|2306.51|2310.79|2307.99|2309.31|2306.51|0
1651727100000|2022-05-05 05:05:00|2308.82|2306.02|2307.33|2304.53|2309.06|2306.26|2306.84|2304.04|0
1651727400000|2022-05-05 05:10:00|2307.09|2304.29|2309.8|2307|2309.8|2307|2307.09|2304.29|0
1651727700000|2022-05-05 05:15:00|2310.05|2307.25|2310.3|2307.5|2310.54|2307.74|2309.8|2307|0
1651728000000|2022-05-05 05:20:00|2310.05|2307.25|2310.3|2307.5|2313.01|2310.21|2309.8|2307|0
1651728300000|2022-05-05 05:25:00|2310.41|2307.61|2309.31|2306.51|2310.54|2307.74|2308.81|2306.01|0
1651728600000|2022-05-05 05:30:00|2309.42|2306.62|2311.04|2308.24|2311.04|2308.24|2309.31|2306.51|0
1651728900000|2022-05-05 05:35:00|2311.28|2308.48|2310.91|2308.11|2313.26|2310.46|2310.54|2307.74|0
1651729200000|2022-05-05 05:40:00|2310.79|2307.99|2311.53|2308.73|2312.02|2309.22|2310.54|2307.74|0
1651729500000|2022-05-05 05:45:00|2310.79|2307.99|2308.43|2305.63|2311.03|2308.23|2306.83|2304.03|0
1651729800000|2022-05-05 05:50:00|2308.56|2305.76|2309.3|2306.5|2310.04|2307.24|2307.57|2304.77|0
1651730100000|2022-05-05 05:55:00|2309.55|2306.75|2311.28|2308.48|2311.28|2308.48|2309.06|2306.26|0
1651730400000|2022-05-05 06:00:00|2311.53|2308.73|2309.8|2307|2312.27|2309.47|2308.81|2306.01|0
1651730700000|2022-05-05 06:05:00|2309.42|2306.62|2307.57|2304.77|2309.42|2306.62|2307.32|2304.52|0
1651731000000|2022-05-05 06:10:00|2307.82|2305.02|2309.3|2306.5|2311.52|2308.72|2307.57|2304.77|0
1651731300000|2022-05-05 06:15:00|2308.81|2306.01|2310.54|2307.74|2311.52|2308.72|2308.56|2305.76|0
1651731600000|2022-05-05 06:20:00|2310.65|2307.85|2307.32|2304.52|2311.03|2308.23|2306.83|2304.03|0
1651731900000|2022-05-05 06:25:00|2307.08|2304.28|2300.9|2298.1|2307.82|2305.02|2299.66|2296.86|0
1651732200000|2022-05-05 06:30:00|2300.65|2297.85|2300.9|2298.1|2301.15|2298.35|2298.43|2295.63|0
1651732500000|2022-05-05 06:35:00|2301.15|2298.35|2298.92|2296.12|2301.15|2298.35|2298.68|2295.88|0
1651732800000|2022-05-05 06:40:00|2299.17|2296.37|2298.35|2295.55|2300.52|2297.72|2298.1|2295.3|0
1651733100000|2022-05-05 06:45:00|2298.59|2295.79|2298.59|2295.79|2299.58|2296.78|2297.85|2295.05|0
1651733400000|2022-05-05 06:50:00|2298.71|2295.91|2297.85|2295.05|2299.83|2297.03|2297.85|2295.05|0
1651733700000|2022-05-05 06:55:00|2298.35|2295.55|2295.25|2292.45|2299.58|2296.78|2294.89|2292.09|0
1651734000000|2022-05-05 07:00:00|2296.37|2293.57|2297.11|2294.31|2297.85|2295.05|2292.66|2289.86|0
1651734300000|2022-05-05 07:05:00|2297.16|2294.76|2295.54|2293.14|2297.4|2295|2292.58|2290.18|0
1651734600000|2022-05-05 07:10:00|2295.67|2293.27|2289.5|2287.1|2295.79|2293.39|2289.25|2286.85|0
1651734900000|2022-05-05 07:15:00|2289|2286.6|2286.78|2284.38|2289.99|2287.59|2286.53|2284.13|0
1651735200000|2022-05-05 07:20:00|2286.65|2284.25|2283.97|2281.57|2287.84|2285.44|2283.73|2281.33|0
1651735500000|2022-05-05 07:25:00|2283.73|2281.33|2283.23|2280.83|2286.69|2284.29|2282.74|2280.34|0
1651735800000|2022-05-05 07:30:00|2283.73|2281.33|2284.47|2282.07|2287.18|2284.78|2283.73|2281.33|0
1651736100000|2022-05-05 07:35:00|2284.71|2282.31|2281.5|2279.1|2287.43|2285.03|2281.25|2278.85|0
1651736400000|2022-05-05 07:40:00|2281.75|2279.35|2285.7|2283.3|2285.95|2283.55|2281.5|2279.1|0
1651736700000|2022-05-05 07:45:00|2285.57|2283.17|2287.18|2284.78|2288.17|2285.77|2284.46|2282.06|0
1651737000000|2022-05-05 07:50:00|2286.56|2284.16|2288.66|2286.26|2290.14|2287.74|2286.19|2283.79|0
1651737300000|2022-05-05 07:55:00|2288.91|2286.51|2289.16|2286.76|2289.65|2287.25|2285.94|2283.54|0
1651737600000|2022-05-05 08:00:00|2289.03|2286.63|2286.44|2284.04|2290.88|2288.48|2285.2|2282.8|0
1651737900000|2022-05-05 08:05:00|2286.68|2284.28|2284.33|2281.93|2287.92|2285.52|2283.97|2281.57|0
1651738200000|2022-05-05 08:10:00|2284.21|2281.81|2283.23|2280.83|2287.18|2284.78|2282.6|2280.2|0
1651738500000|2022-05-05 08:15:00|2283.47|2281.07|2285.2|2282.8|2287.79|2285.39|2283.23|2280.83|0
1651738800000|2022-05-05 08:20:00|2285.07|2282.67|2287.67|2285.27|2288.04|2285.64|2285.07|2282.67|0
1651739100000|2022-05-05 08:25:00|2287.18|2284.78|2282.48|2280.08|2287.18|2284.78|2281.99|2279.59|0
1651739400000|2022-05-05 08:30:00|2282.6|2280.2|2279.39|2276.99|2282.73|2280.33|2279.27|2276.87|0
1651739700000|2022-05-05 08:35:00|2279.27|2276.87|2279.27|2276.87|2280.51|2278.11|2279.02|2276.62|0
1651740000000|2022-05-05 08:40:00|2279.02|2276.62|2274.58|2272.18|2279.27|2276.87|2273.34|2270.94|0
1651740300000|2022-05-05 08:45:00|2274.7|2272.3|2276.06|2273.66|2276.55|2274.15|2273.1|2270.7|0
1651740600000|2022-05-05 08:50:00|2276.31|2273.91|2276.18|2273.78|2278.03|2275.63|2275.81|2273.41|0
1651740900000|2022-05-05 08:55:00|2276.31|2273.91|2277.54|2275.14|2277.54|2275.14|2273.59|2271.19|0
1651741200000|2022-05-05 09:00:00|2277.29|2274.89|2278.03|2275.63|2278.4|2276|2276.67|2274.27|0
1651741500000|2022-05-05 09:05:00|2278.15|2275.75|2278.28|2275.88|2278.53|2276.13|2276.8|2274.4|0
1651741800000|2022-05-05 09:10:00|2278.15|2275.75|2281.24|2278.84|2281.74|2279.34|2278.15|2275.75|0
1651742100000|2022-05-05 09:15:00|2281.11|2278.71|2281.98|2279.58|2282.48|2280.08|2280.75|2278.35|0
1651742400000|2022-05-05 09:20:00|2281.85|2279.45|2277.54|2275.14|2282.23|2279.83|2276.8|2274.4|0
1651742700000|2022-05-05 09:25:00|2277.29|2274.89|2277.29|2274.89|2280.5|2278.1|2277.29|2274.89|0
1651743000000|2022-05-05 09:30:00|2278.28|2275.88|2276.67|2274.27|2279.02|2276.62|2275.18|2272.78|0
1651743300000|2022-05-05 09:35:00|2276.55|2274.15|2275.81|2273.41|2278.28|2275.88|2275.31|2272.91|0
1651743600000|2022-05-05 09:40:00|2276.3|2273.9|2280.49|2278.09|2280.49|2278.09|2275.72|2273.32|0
1651743900000|2022-05-05 09:45:00|2280.24|2277.84|2278.76|2276.36|2280.24|2277.84|2277.89|2275.49|0
1651744200000|2022-05-05 09:50:00|2278.63|2276.23|2280.11|2277.71|2281.48|2279.08|2278.38|2275.98|0
1651744500000|2022-05-05 09:55:00|2279.99|2277.59|2280.73|2278.33|2283.2|2280.8|2279.99|2277.59|0
1651744800000|2022-05-05 10:00:00|2280.98|2278.58|2284.44|2282.04|2284.44|2282.04|2279.99|2277.59|0
1651745100000|2022-05-05 10:05:00|2284.69|2282.29|2285.05|2282.65|2285.43|2283.03|2281.97|2279.57|0
1651745400000|2022-05-05 10:10:00|2285.18|2282.78|2286.66|2284.26|2287.03|2284.63|2284.81|2282.41|0
1651745700000|2022-05-05 10:15:00|2286.42|2284.02|2283.08|2280.68|2286.42|2284.02|2282.96|2280.56|0
1651746000000|2022-05-05 10:20:00|2282.96|2280.56|2284.69|2282.29|2286.53|2284.13|2280.74|2278.34|0
1651746300000|2022-05-05 10:25:00|2284.93|2282.53|2285.92|2283.52|2286.66|2284.26|2283.7|2281.3|0
1651746600000|2022-05-05 10:30:00|2285.67|2283.27|2283.2|2280.8|2286.29|2283.89|2281.97|2279.57|0
1651746900000|2022-05-05 10:35:00|2282.96|2280.56|2284.19|2281.79|2284.31|2281.91|2282.46|2280.06|0
1651747200000|2022-05-05 10:40:00|2284.44|2282.04|2281.97|2279.57|2284.69|2282.29|2281.47|2279.07|0
1651747500000|2022-05-05 10:45:00|2282.21|2279.81|2284.19|2281.79|2284.44|2282.04|2281.72|2279.32|0
1651747800000|2022-05-05 10:50:00|2283.94|2281.54|2283.7|2281.3|2286.17|2283.77|2283.45|2281.05|0
1651748100000|2022-05-05 10:55:00|2283.45|2281.05|2276.78|2274.38|2283.45|2281.05|2276.78|2274.38|0
1651748400000|2022-05-05 11:00:00|2276.65|2274.25|2280.73|2278.33|2281.22|2278.82|2276.4|2274|0
1651748700000|2022-05-05 11:05:00|2280.48|2278.08|2284.93|2282.53|2285.42|2283.02|2280.24|2277.84|0
1651749000000|2022-05-05 11:10:00|2284.8|2282.4|2285.42|2283.02|2287.65|2285.25|2283.2|2280.8|0
1651749300000|2022-05-05 11:15:00|2284.93|2282.53|2282|2279.6|2286.66|2284.26|2281.64|2279.24|0
1651749600000|2022-05-05 11:20:00|2282.13|2279.73|2280.15|2277.75|2282.87|2280.47|2279.41|2277.01|0
1651749900000|2022-05-05 11:25:00|2279.91|2277.51|2277.19|2274.79|2281.14|2278.74|2276.94|2274.54|0
1651750200000|2022-05-05 11:30:00|2277.06|2274.66|2278.42|2276.02|2278.92|2276.52|2275.95|2273.55|0
1651750500000|2022-05-05 11:35:00|2278.54|2276.14|2279.16|2276.76|2282.13|2279.73|2277.43|2275.03|0
1651750800000|2022-05-05 11:40:00|2279.03|2276.63|2281.5|2279.1|2281.88|2279.48|2279.03|2276.63|0
1651751100000|2022-05-05 11:45:00|2281.63|2279.23|2281.99|2279.59|2283.36|2280.96|2280.64|2278.24|0
1651751400000|2022-05-05 11:50:00|2282.12|2279.72|2281.63|2279.23|2284.84|2282.44|2281.38|2278.98|0
1651751700000|2022-05-05 11:55:00|2281.87|2279.47|2280.06|2277.66|2283.85|2281.45|2279.32|2276.92|0
1651752000000|2022-05-05 12:00:00|2280.31|2277.91|2281.05|2278.65|2281.79|2279.39|2278.83|2276.43|0
1651752300000|2022-05-05 12:05:00|2280.8|2278.4|2283.77|2281.37|2284.26|2281.86|2280.31|2277.91|0
1651752600000|2022-05-05 12:10:00|2284.02|2281.62|2285.5|2283.1|2285.99|2283.59|2283.64|2281.24|0
1651752900000|2022-05-05 12:15:00|2285.74|2283.34|2283.77|2281.37|2285.74|2283.34|2282.78|2280.38|0
1651753200000|2022-05-05 12:20:00|2284.01|2281.61|2278.58|2276.18|2285.99|2283.59|2278.33|2275.93|0
1651753500000|2022-05-05 12:25:00|2278.45|2276.05|2280.92|2278.52|2282.28|2279.88|2277.34|2274.94|0
1651753800000|2022-05-05 12:30:00|2281.17|2278.77|2281.05|2278.65|2282.78|2280.38|2278.82|2276.42|0
1651754100000|2022-05-05 12:35:00|2281.29|2278.89|2282.15|2279.75|2282.89|2280.49|2280.8|2278.4|0
1651754400000|2022-05-05 12:40:00|2281.91|2279.51|2279.81|2277.41|2282.89|2280.49|2279.32|2276.92|0
1651754700000|2022-05-05 12:45:00|2279.44|2277.04|2278.82|2276.42|2281.16|2278.76|2278.82|2276.42|0
1651755000000|2022-05-05 12:50:00|2279.07|2276.67|2277.83|2275.43|2279.56|2277.16|2276.35|2273.95|0
1651755300000|2022-05-05 12:55:00|2277.59|2275.19|2276.35|2273.95|2279.68|2277.28|2276.1|2273.7|0
1651755600000|2022-05-05 13:00:00|2276.6|2274.2|2268.81|2266.41|2276.6|2274.2|2267.21|2264.81|0
1651755900000|2022-05-05 13:05:00|2268.45|2266.05|2269.54|2267.14|2270.42|2268.02|2267.71|2265.31|0
1651756200000|2022-05-05 13:10:00|2269.67|2267.27|2270.41|2268.01|2270.41|2268.01|2267.2|2264.8|0
1651756500000|2022-05-05 13:15:00|2270.66|2268.26|2266.83|2264.43|2272.64|2270.24|2266.09|2263.69|0
1651756800000|2022-05-05 13:20:00|2267.2|2264.8|2267.2|2264.8|2270.66|2268.26|2266.46|2264.06|0
1651757100000|2022-05-05 13:25:00|2266.95|2264.55|2263.25|2260.85|2266.95|2264.55|2263.25|2260.85|0
1651757400000|2022-05-05 13:30:00|2263|2260.6|2256.58|2254.18|2264.24|2261.84|2252.38|2249.98|0
1651757700000|2022-05-05 13:35:00|2257.82|2255.42|2257.48|2255.08|2261.03|2258.63|2254.36|2251.96|0
1651758000000|2022-05-05 13:40:00|2256.24|2253.84|2246.12|2243.72|2263.9|2261.5|2245.63|2243.23|0
1651758300000|2022-05-05 13:45:00|2246.61|2244.21|2239.11|2236.71|2247.6|2245.2|2238.62|2236.22|0
1651758600000|2022-05-05 13:50:00|2238.86|2236.46|2237.63|2235.23|2243.31|2240.91|2235.9|2233.5|0
1651758900000|2022-05-05 13:55:00|2237.38|2234.98|2233.93|2231.53|2240.34|2237.94|2229.73|2227.33|0
1651759200000|2022-05-05 14:00:00|2233.68|2231.28|2220.74|2218.34|2233.93|2231.53|2220.25|2217.85|0
1651759500000|2022-05-05 14:05:00|2220.5|2218.1|2213.09|2210.69|2220.98|2218.58|2208.52|2206.12|0
1651759800000|2022-05-05 14:10:00|2213.2|2210.8|2215.8|2213.4|2217.03|2214.63|2201.98|2199.58|0
1651760100000|2022-05-05 14:15:00|2217.53|2215.13|2214.4|2212|2218.02|2215.62|2207.5|2205.1|0
1651760400000|2022-05-05 14:20:00|2214.16|2211.76|2199.83|2197.43|2214.65|2212.25|2196.64|2194.24|0
1651760700000|2022-05-05 14:25:00|2200.57|2198.17|2199.83|2197.43|2206.49|2204.09|2199.09|2196.69|0
1651761000000|2022-05-05 14:30:00|2199.58|2197.18|2196.13|2193.73|2202.79|2200.39|2193.42|2191.02|0
1651761300000|2022-05-05 14:35:00|2196.87|2194.47|2187.74|2185.34|2201.06|2198.66|2187.25|2184.85|0
1651761600000|2022-05-05 14:40:00|2187.25|2184.85|2192.34|2189.94|2192.34|2189.94|2179.77|2177.37|0
1651761900000|2022-05-05 14:45:00|2190.86|2188.46|2177.06|2174.66|2194.32|2191.92|2175.82|2173.42|0
1651762200000|2022-05-05 14:50:00|2176.07|2173.67|2177.55|2175.15|2182.07|2179.67|2171.63|2169.23|0
1651762500000|2022-05-05 14:55:00|2178.28|2175.88|2186.42|2184.02|2186.42|2184.02|2177.05|2174.65|0
1651762800000|2022-05-05 15:00:00|2185.19|2182.79|2174.7|2172.3|2189.38|2186.98|2172.86|2170.46|0
1651763100000|2022-05-05 15:05:00|2174.83|2172.43|2163.99|2161.59|2178.53|2176.13|2159.06|2156.66|0
1651763400000|2022-05-05 15:10:00|2163.7|2161.3|2167.51|2165.11|2167.51|2165.11|2159.38|2156.98|0
1651763700000|2022-05-05 15:15:00|2165.54|2163.14|2164.56|2162.16|2171.7|2169.3|2158.4|2156|0
1651764000000|2022-05-05 15:20:00|2164.06|2161.66|2156.43|2154.03|2165.05|2162.65|2156.43|2154.03|0
1651764300000|2022-05-05 15:25:00|2156.92|2154.52|2166.03|2163.63|2166.03|2163.63|2155.69|2153.29|0
1651764600000|2022-05-05 15:30:00|2164.56|2162.16|2167.47|2165.07|2174.37|2171.97|2161.35|2158.95|0
1651764900000|2022-05-05 15:35:00|2168.21|2165.81|2178.67|2176.27|2182.99|2180.59|2167.96|2165.56|0
1651765200000|2022-05-05 15:40:00|2178.18|2175.78|2173.63|2171.23|2181.63|2179.23|2172.89|2170.49|0
1651765500000|2022-05-05 15:45:00|2172.89|2170.49|2165.25|2162.85|2172.89|2170.49|2162.29|2159.89|0
1651765800000|2022-05-05 15:50:00|2165.99|2163.59|2143.33|2140.93|2165.99|2163.59|2142.35|2139.95|0
1651766100000|2022-05-05 15:55:00|2144.07|2141.67|2143.76|2141.36|2147.95|2145.55|2142.84|2140.44|0
1651766400000|2022-05-05 16:00:00|2142.78|2140.38|2140.31|2137.91|2142.78|2140.38|2129.48|2127.08|0
1651766700000|2022-05-05 16:05:00|2140.56|2138.16|2153.61|2151.21|2154.6|2152.2|2140.56|2138.16|0
1651767000000|2022-05-05 16:10:00|2152.63|2150.23|2156.07|2153.67|2161.49|2159.09|2147.45|2145.05|0
1651767300000|2022-05-05 16:15:00|2155.83|2153.43|2159.28|2156.88|2160.26|2157.86|2149.92|2147.52|0
1651767600000|2022-05-05 16:20:00|2159.89|2157.49|2152.87|2150.47|2163.96|2161.56|2151.26|2148.86|0
1651767900000|2022-05-05 16:25:00|2155.09|2152.69|2159.39|2156.99|2168.14|2165.74|2154.1|2151.7|0
1651768200000|2022-05-05 16:30:00|2157.8|2155.4|2157.59|2155.19|2167.19|2164.79|2157.59|2155.19|0
1651768500000|2022-05-05 16:35:00|2158.33|2155.93|2152.17|2149.77|2158.33|2155.93|2146.26|2143.86|0
1651768800000|2022-05-05 16:40:00|2151.43|2149.03|2147.49|2145.09|2152.17|2149.77|2144.04|2141.64|0
1651769100000|2022-05-05 16:45:00|2147.73|2145.33|2143.79|2141.39|2150.2|2147.8|2140.59|2138.19|0
1651769400000|2022-05-05 16:50:00|2144.78|2142.38|2156.85|2154.45|2158.08|2155.68|2144.04|2141.64|0
1651769700000|2022-05-05 16:55:00|2159.06|2156.66|2163.74|2161.34|2163.99|2161.59|2157.09|2154.69|0
1651770000000|2022-05-05 17:00:00|2164.23|2161.83|2173.1|2170.7|2178.28|2175.88|2164.23|2161.83|0
1651770300000|2022-05-05 17:05:00|2173.35|2170.95|2178.64|2176.24|2182.47|2180.07|2172.61|2170.21|0
1651770600000|2022-05-05 17:10:00|2178.52|2176.12|2164.67|2162.27|2179.04|2176.64|2163.93|2161.53|0
1651770900000|2022-05-05 17:15:00|2165.41|2163.01|2166.15|2163.75|2169.35|2166.95|2157.77|2155.37|0
1651771200000|2022-05-05 17:20:00|2166.39|2163.99|2167.87|2165.47|2170.58|2168.18|2161.71|2159.31|0
1651771500000|2022-05-05 17:25:00|2167.13|2164.73|2167.87|2165.47|2169.1|2166.7|2160.48|2158.08|0
1651771800000|2022-05-05 17:30:00|2163.44|2161.04|2161.71|2159.31|2165.16|2162.76|2157.52|2155.12|0
1651772100000|2022-05-05 17:35:00|2162.08|2159.68|2166.64|2164.24|2178.47|2176.07|2162.08|2159.68|0
1651772400000|2022-05-05 17:40:00|2166.88|2164.48|2166.88|2164.48|2175.63|2173.23|2163.93|2161.53|0
1651772700000|2022-05-05 17:45:00|2166.39|2163.99|2159.74|2157.34|2170.58|2168.18|2159.74|2157.34|0
1651773000000|2022-05-05 17:50:00|2160.48|2158.08|2153.83|2151.43|2160.48|2158.08|2150.62|2148.22|0
1651773300000|2022-05-05 17:55:00|2154.32|2151.92|2153.58|2151.18|2155.3|2152.9|2147.67|2145.27|0
1651773600000|2022-05-05 18:00:00|2153.33|2150.93|2149.37|2146.97|2154.62|2152.22|2146.57|2144.17|0
1651773900000|2022-05-05 18:05:00|2149.87|2147.47|2154.79|2152.39|2157.5|2155.1|2147.9|2145.5|0
1651774200000|2022-05-05 18:10:00|2155.04|2152.64|2152.82|2150.42|2157.5|2155.1|2147.65|2145.25|0
1651774500000|2022-05-05 18:15:00|2152.08|2149.68|2167.81|2165.41|2168.55|2166.15|2152.08|2149.68|0
1651774800000|2022-05-05 18:20:00|2168.8|2166.4|2149.94|2147.54|2170.39|2167.99|2148.08|2145.68|0
1651775100000|2022-05-05 18:25:00|2149.2|2146.8|2139.19|2136.79|2151.17|2148.77|2139.19|2136.79|0
1651775400000|2022-05-05 18:30:00|2138.58|2136.18|2138.38|2135.98|2143.4|2141|2136.16|2133.76|0
1651775700000|2022-05-05 18:35:00|2137.89|2135.49|2143.79|2141.39|2143.79|2141.39|2135.67|2133.27|0
1651776000000|2022-05-05 18:40:00|2142.32|2139.92|2141.58|2139.18|2146.75|2144.35|2137.89|2135.49|0
1651776300000|2022-05-05 18:45:00|2143.05|2140.65|2146.75|2144.35|2150.69|2148.29|2141.82|2139.42|0
1651776600000|2022-05-05 18:50:00|2146.5|2144.1|2148.22|2145.82|2160.79|2158.39|2146.01|2143.61|0
1651776900000|2022-05-05 18:55:00|2147.24|2144.84|2146.99|2144.59|2148.22|2145.82|2143.3|2140.9|0
1651777200000|2022-05-05 19:00:00|2147.24|2144.84|2134.68|2132.28|2149.7|2147.3|2134.68|2132.28|0
1651777500000|2022-05-05 19:05:00|2135.17|2132.77|2133.7|2131.3|2137.88|2135.48|2128.53|2126.13|0
1651777800000|2022-05-05 19:10:00|2133.94|2131.54|2121.88|2119.48|2135.17|2132.77|2121.88|2119.48|0
1651778100000|2022-05-05 19:15:00|2122.13|2119.73|2126.8|2124.4|2127.54|2125.14|2121.39|2118.99|0
1651778400000|2022-05-05 19:20:00|2127.05|2124.65|2123.11|2120.71|2127.54|2125.14|2119.91|2117.51|0
1651778700000|2022-05-05 19:25:00|2123.36|2120.96|2121.14|2118.74|2133.2|2130.8|2117.45|2115.05|0
1651779000000|2022-05-05 19:30:00|2120.4|2118|2129.18|2126.78|2131.64|2129.24|2114.5|2112.1|0
1651779300000|2022-05-05 19:35:00|2129.79|2127.39|2135.35|2132.95|2141.5|2139.1|2127.97|2125.57|0
1651779600000|2022-05-05 19:40:00|2138.3|2135.9|2135.95|2133.55|2144.45|2142.05|2133.98|2131.58|0
1651779900000|2022-05-05 19:45:00|2137.92|2135.52|2121.17|2118.77|2142.35|2139.95|2119.47|2117.07|0
1651780200000|2022-05-05 19:50:00|2132.86|2130.46|2141.36|2138.96|2162.99|2160.59|2132.86|2130.46|0
1651780500000|2022-05-05 19:55:00|2144.44|2142.04|2161.43|2159.03|2161.43|2159.03|2144.19|2141.79|0
1651780800000|2022-05-05 20:00:00|2160.45|2158.05|2160.69|2158.29|2164.14|2161.74|2155.27|2152.87|0
1651781100000|2022-05-05 20:05:00|2161.43|2159.03|2160.94|2158.54|2162.91|2160.51|2155.52|2153.12|0
1651781400000|2022-05-05 20:10:00|2160.69|2158.29|2165.5|2163.1|2167.6|2165.2|2160.69|2158.29|0
1651781700000|2022-05-05 20:15:00|2165.09|2162.29|2162.87|2160.07|2166.32|2163.52|2162.74|2159.94|0
1651782000000|2022-05-05 20:20:00|2162.74|2159.94|2161.39|2158.59|2165.45|2162.65|2161.39|2158.59|0
1651782300000|2022-05-05 20:25:00|2161.14|2158.34|2162.13|2159.33|2162.74|2159.94|2160.16|2157.36|0
1651782600000|2022-05-05 20:30:00|2162.25|2159.45|2161.14|2158.34|2162.87|2160.07|2160.16|2157.36|0
1651782900000|2022-05-05 20:35:00|2160.4|2157.6|2163.6|2160.8|2163.6|2160.8|2160.16|2157.36|0
1651783200000|2022-05-05 20:40:00|2163.36|2160.56|2168.53|2165.73|2168.53|2165.73|2162.86|2160.06|0
1651783500000|2022-05-05 20:45:00|2168.78|2165.98|2167.3|2164.5|2171.24|2168.44|2167.3|2164.5|0
1651783800000|2022-05-05 20:50:00|2167.05|2164.25|2166.8|2164|2168.77|2165.97|2166.31|2163.51|0
1651784100000|2022-05-05 20:55:00|2167.05|2164.25|2165.27|2162.47|2168.04|2165.24|2162.37|2159.57|0
1651784400000|2022-05-05 21:00:00|2165.77|2162.97|2164.2|2161.4|2166.27|2163.47|2164.05|2161.25|0
1651784700000|2022-05-05 21:05:00|2164.16|2161.36|2163.85|2161.05|2164.24|2161.44|2163.59|2160.79|0
1651785000000|2022-05-05 21:10:00|2163.91|2161.11|2162.8|2160|2164.13|2161.33|2162.8|2160|0
1651785300000|2022-05-05 21:15:00|2163.26|2160.46|2163.13|2160.33|2163.41|2160.61|2163.02|2160.22|0
1651785600000|2022-05-05 21:20:00|2162.65|2159.85|2161.76|2158.96|2162.91|2160.11|2161.65|2158.85|0
1651785900000|2022-05-05 21:25:00|2161.75|2158.95|2161.36|2158.56|2161.82|2159.02|2161.32|2158.52|0
1651786200000|2022-05-05 21:30:00|2161.39|2158.59|2161.79|2158.99|2161.93|2159.13|2161.39|2158.59|0
1651786500000|2022-05-05 21:35:00|2161.6|2158.8|2162.61|2159.81|2162.64|2159.84|2161.39|2158.59|0
1651786800000|2022-05-05 21:40:00|2162.54|2159.74|2162.03|2159.23|2162.57|2159.77|2161.81|2159.01|0
1651787100000|2022-05-05 21:45:00|2162.07|2159.27|2162.57|2159.77|2162.61|2159.81|2162.03|2159.23|0
1651787400000|2022-05-05 21:50:00|2162.54|2159.74|2162.72|2159.92|2162.72|2159.92|2162.46|2159.66|0
1651787700000|2022-05-05 21:55:00|2162.64|2159.84|2162.46|2159.66|2162.68|2159.88|2162.13|2159.33|0
1651788000000|2022-05-05 22:00:00|2161|2158.2|2157.93|2155.13|2161|2158.2|2157.31|2154.51|0
1651788300000|2022-05-05 22:05:00|2157.8|2155|2157.43|2154.63|2159.03|2156.23|2157.19|2154.39|0
1651788600000|2022-05-05 22:10:00|2157.93|2155.13|2160.39|2157.59|2160.39|2157.59|2157.68|2154.88|0
1651788900000|2022-05-05 22:15:00|2160.14|2157.34|2154.1|2151.3|2160.14|2157.34|2154.1|2151.3|0
1651789200000|2022-05-05 22:20:00|2153.74|2150.94|2153.25|2150.45|2155.58|2152.78|2151.89|2149.09|0
1651789500000|2022-05-05 22:25:00|2153|2150.2|2153.61|2150.81|2154.23|2151.43|2151.77|2148.97|0
1651789800000|2022-05-05 22:30:00|2154.23|2151.43|2158.29|2155.49|2159.52|2156.72|2154.23|2151.43|0
1651790100000|2022-05-05 22:35:00|2158.17|2155.37|2159.15|2156.35|2160.14|2157.34|2158.17|2155.37|0
1651790400000|2022-05-05 22:40:00|2159.27|2156.47|2159.64|2156.84|2160.14|2157.34|2158.66|2155.86|0
1651790700000|2022-05-05 22:45:00|2159.89|2157.09|2159.89|2157.09|2161.37|2158.57|2159.27|2156.47|0
1651791000000|2022-05-05 22:50:00|2159.76|2156.96|2156.2|2153.4|2159.89|2157.09|2156.2|2153.4|0
1651791300000|2022-05-05 22:55:00|2156.31|2153.51|2159.02|2156.22|2159.64|2156.84|2156.31|2153.51|0
1651791600000|2022-05-05 23:00:00|2158.16|2155.36|2159.27|2156.47|2159.4|2156.6|2156.93|2154.13|0
1651791900000|2022-05-05 23:05:00|2159.4|2156.6|2159.02|2156.22|2159.89|2157.09|2158.53|2155.73|0
1651792200000|2022-05-05 23:10:00|2159.15|2156.35|2157.92|2155.12|2159.64|2156.84|2157.18|2154.38|0
1651792500000|2022-05-05 23:15:00|2158.16|2155.36|2156.19|2153.39|2158.41|2155.61|2156.19|2153.39|0
1651792800000|2022-05-05 23:20:00|2156.31|2153.51|2156.93|2154.13|2157.67|2154.87|2155.95|2153.15|0
1651793100000|2022-05-05 23:25:00|2157.18|2154.38|2159.15|2156.35|2159.15|2156.35|2156.19|2153.39|0
1651793400000|2022-05-05 23:30:00|2159.26|2156.46|2161.61|2158.81|2161.85|2159.05|2159.26|2156.46|0
1651793700000|2022-05-05 23:35:00|2161.85|2159.05|2160.87|2158.07|2161.85|2159.05|2159.64|2156.84|0
1651794000000|2022-05-05 23:40:00|2160.62|2157.82|2160.62|2157.82|2161.72|2158.92|2160.13|2157.33|0
1651794300000|2022-05-05 23:45:00|2160.37|2157.57|2159.39|2156.59|2161.11|2158.31|2157.91|2155.11|0
1651794600000|2022-05-05 23:50:00|2159.26|2156.46|2161.85|2159.05|2161.85|2159.05|2159.01|2156.21|0
1651794900000|2022-05-05 23:55:00|2161.72|2158.92|2162.1|2159.3|2163.08|2160.28|2161.11|2158.31|0
1651795200000|2022-05-06 00:00:00|2162.84|2160.04|2158.27|2155.47|2163.82|2161.02|2157.17|2154.37|0
1651795500000|2022-05-06 00:05:00|2157.91|2155.11|2152.86|2150.06|2157.91|2155.11|2150.64|2147.84|0
1651795800000|2022-05-06 00:10:00|2152.74|2149.94|2148.06|2145.26|2153.23|2150.43|2147.32|2144.52|0
1651796100000|2022-05-06 00:15:00|2147.81|2145.01|2155.44|2152.64|2156.18|2153.38|2147.81|2145.01|0
1651796400000|2022-05-06 00:20:00|2155.69|2152.89|2155.44|2152.64|2157.41|2154.61|2155.07|2152.27|0
1651796700000|2022-05-06 00:25:00|2155.2|2152.4|2155.44|2152.64|2156.18|2153.38|2154.95|2152.15|0
1651797000000|2022-05-06 00:30:00|2155.2|2152.4|2152.49|2149.69|2155.2|2152.4|2151.01|2148.21|0
1651797300000|2022-05-06 00:35:00|2152.24|2149.44|2150.02|2147.22|2152.73|2149.93|2149.29|2146.49|0
1651797600000|2022-05-06 00:40:00|2150.14|2147.34|2150.76|2147.96|2151.25|2148.45|2149.9|2147.1|0
1651797900000|2022-05-06 00:45:00|2150.27|2147.47|2150.39|2147.59|2151.99|2149.19|2147.81|2145.01|0
1651798200000|2022-05-06 00:50:00|2150.02|2147.22|2148.79|2145.99|2152.24|2149.44|2147.31|2144.51|0
1651798500000|2022-05-06 00:55:00|2149.04|2146.24|2145.84|2143.04|2149.15|2146.35|2143.87|2141.07|0
1651798800000|2022-05-06 01:00:00|2145.59|2142.79|2145.21|2142.41|2148.05|2145.25|2144.85|2142.05|0
1651799100000|2022-05-06 01:05:00|2144.97|2142.17|2147.31|2144.51|2148.3|2145.5|2144.85|2142.05|0
1651799400000|2022-05-06 01:10:00|2147.43|2144.63|2143.86|2141.06|2147.56|2144.76|2143.86|2141.06|0
1651799700000|2022-05-06 01:15:00|2144.23|2141.43|2142.24|2139.44|2145.19|2142.39|2141.89|2139.09|0
1651800000000|2022-05-06 01:20:00|2141.99|2139.19|2143.22|2140.42|2143.22|2140.42|2139.53|2136.73|0
1651800300000|2022-05-06 01:25:00|2142.97|2140.17|2146.91|2144.11|2147.65|2144.85|2142.73|2139.93|0
1651800600000|2022-05-06 01:30:00|2147.16|2144.36|2144.45|2141.65|2147.16|2144.36|2144.45|2141.65|0
1651800900000|2022-05-06 01:35:00|2144.7|2141.9|2146.17|2143.37|2147.9|2145.1|2144.45|2141.65|0
1651801200000|2022-05-06 01:40:00|2146.42|2143.62|2145.06|2142.26|2148.88|2146.08|2144.45|2141.65|0
1651801500000|2022-05-06 01:45:00|2144.91|2142.11|2144.54|2141.74|2146.88|2144.08|2144.54|2141.74|0
1651801800000|2022-05-06 01:50:00|2144.79|2141.99|2143.8|2141|2145.77|2142.97|2142.82|2140.02|0
1651802100000|2022-05-06 01:55:00|2144.05|2141.25|2145.28|2142.48|2145.77|2142.97|2143.8|2141|0
1651802400000|2022-05-06 02:00:00|2145.53|2142.73|2145.28|2142.48|2147.74|2144.94|2144.66|2141.86|0
1651802700000|2022-05-06 02:05:00|2145.03|2142.23|2143.31|2140.51|2145.4|2142.6|2142.82|2140.02|0
1651803000000|2022-05-06 02:10:00|2142.82|2140.02|2142.82|2140.02|2143.8|2141|2142.08|2139.28|0
1651803300000|2022-05-06 02:15:00|2143.06|2140.26|2145.28|2142.48|2146.51|2143.71|2142.57|2139.77|0
1651803600000|2022-05-06 02:20:00|2145.03|2142.23|2144.78|2141.98|2145.52|2142.72|2144.05|2141.25|0
1651803900000|2022-05-06 02:25:00|2144.9|2142.1|2148.97|2146.17|2149.71|2146.91|2144.29|2141.49|0
1651804200000|2022-05-06 02:30:00|2149.21|2146.41|2149.46|2146.66|2151.68|2148.88|2149.21|2146.41|0
1651804500000|2022-05-06 02:35:00|2149.71|2146.91|2147.85|2145.05|2149.71|2146.91|2147.74|2144.94|0
1651804800000|2022-05-06 02:40:00|2147.49|2144.69|2147.49|2144.69|2147.98|2145.18|2146.75|2143.95|0
1651805100000|2022-05-06 02:45:00|2147.24|2144.44|2149.7|2146.9|2149.7|2146.9|2146.5|2143.7|0
1651805400000|2022-05-06 02:50:00|2149.21|2146.41|2150.44|2147.64|2150.69|2147.89|2148.97|2146.17|0
1651805700000|2022-05-06 02:55:00|2150.56|2147.76|2150.56|2147.76|2151.92|2149.12|2149.95|2147.15|0
1651806000000|2022-05-06 03:00:00|2151.43|2148.63|2151.3|2148.5|2153.64|2150.84|2151.05|2148.25|0
1651806300000|2022-05-06 03:05:00|2151.18|2148.38|2149.95|2147.15|2151.18|2148.38|2148.96|2146.16|0
1651806600000|2022-05-06 03:10:00|2149.82|2147.02|2148.96|2146.16|2150.19|2147.39|2148.96|2146.16|0
1651806900000|2022-05-06 03:15:00|2149.21|2146.41|2149.21|2146.41|2149.7|2146.9|2148.72|2145.92|0
1651807200000|2022-05-06 03:20:00|2149.45|2146.65|2150.93|2148.13|2151.18|2148.38|2148.96|2146.16|0
1651807500000|2022-05-06 03:25:00|2150.68|2147.88|2150.8|2148|2151.42|2148.62|2149.94|2147.14|0
1651807800000|2022-05-06 03:30:00|2150.93|2148.13|2154.87|2152.07|2155.36|2152.56|2150.44|2147.64|0
1651808100000|2022-05-06 03:35:00|2155.11|2152.31|2156.1|2153.3|2157.33|2154.53|2154.37|2151.57|0
1651808400000|2022-05-06 03:40:00|2155.97|2153.17|2157.08|2154.28|2157.08|2154.28|2154.37|2151.57|0
1651808700000|2022-05-06 03:45:00|2157.33|2154.53|2156.59|2153.79|2157.57|2154.77|2156.34|2153.54|0
1651809000000|2022-05-06 03:50:00|2156.34|2153.54|2160.28|2157.48|2160.77|2157.97|2156.34|2153.54|0
1651809300000|2022-05-06 03:55:00|2160.15|2157.35|2160.28|2157.48|2161.51|2158.71|2159.54|2156.74|0
1651809600000|2022-05-06 04:00:00|2160.15|2157.35|2160.03|2157.23|2160.53|2157.73|2159.54|2156.74|0
1651809900000|2022-05-06 04:05:00|2160.28|2157.48|2160.28|2157.48|2161.26|2158.46|2160.03|2157.23|0
1651810200000|2022-05-06 04:10:00|2160.52|2157.72|2159.29|2156.49|2160.77|2157.97|2159.05|2156.25|0
1651810500000|2022-05-06 04:15:00|2159.41|2156.61|2155.84|2153.04|2159.54|2156.74|2155.6|2152.8|0
1651810800000|2022-05-06 04:20:00|2155.72|2152.92|2156.58|2153.78|2157.08|2154.28|2153.99|2151.19|0
1651811100000|2022-05-06 04:25:00|2156.7|2153.9|2154.86|2152.06|2157.08|2154.28|2153.99|2151.19|0
1651811400000|2022-05-06 04:30:00|2155.35|2152.55|2154.86|2152.06|2155.6|2152.8|2153.38|2150.58|0
1651811700000|2022-05-06 04:35:00|2155.1|2152.3|2154.86|2152.06|2155.6|2152.8|2154.36|2151.56|0
1651812000000|2022-05-06 04:40:00|2154.73|2151.93|2154.12|2151.32|2154.73|2151.93|2153.63|2150.83|0
1651812300000|2022-05-06 04:45:00|2153.87|2151.07|2152.39|2149.59|2153.87|2151.07|2151.66|2148.86|0
1651812600000|2022-05-06 04:50:00|2152.51|2149.71|2153.87|2151.07|2154.12|2151.32|2152.51|2149.71|0
1651812900000|2022-05-06 04:55:00|2153.99|2151.19|2155.1|2152.3|2155.35|2152.55|2153.62|2150.82|0
1651813200000|2022-05-06 05:00:00|2154.36|2151.56|2152.39|2149.59|2154.36|2151.56|2149.44|2146.64|0
1651813500000|2022-05-06 05:05:00|2153.13|2150.33|2150.42|2147.62|2154.61|2151.81|2150.05|2147.25|0
1651813800000|2022-05-06 05:10:00|2150.67|2147.87|2150.42|2147.62|2151.65|2148.85|2149.44|2146.64|0
1651814100000|2022-05-06 05:15:00|2150.67|2147.87|2154.11|2151.31|2154.23|2151.43|2149.44|2146.64|0
1651814400000|2022-05-06 05:20:00|2154.36|2151.56|2153.37|2150.57|2154.6|2151.8|2152.88|2150.08|0
1651814700000|2022-05-06 05:25:00|2153.49|2150.69|2154.85|2152.05|2155.59|2152.79|2151.9|2149.1|0
1651815000000|2022-05-06 05:30:00|2154.97|2152.17|2154.36|2151.56|2155.59|2152.79|2153|2150.2|0
1651815300000|2022-05-06 05:35:00|2154.11|2151.31|2155.83|2153.03|2155.83|2153.03|2152.75|2149.95|0
1651815600000|2022-05-06 05:40:00|2155.59|2152.79|2153.37|2150.57|2155.7|2152.9|2152.14|2149.34|0
1651815900000|2022-05-06 05:45:00|2153.49|2150.69|2152.14|2149.34|2154.23|2151.43|2151.65|2148.85|0
1651816200000|2022-05-06 05:50:00|2152.63|2149.83|2155.09|2152.29|2155.34|2152.54|2152.38|2149.58|0
1651816500000|2022-05-06 05:55:00|2154.6|2151.8|2154.47|2151.67|2154.85|2152.05|2151.64|2148.84|0
1651816800000|2022-05-06 06:00:00|2154.6|2151.8|2159.52|2156.72|2159.52|2156.72|2153.12|2150.32|0
1651817100000|2022-05-06 06:05:00|2159.03|2156.23|2160.38|2157.58|2161|2158.2|2158.04|2155.24|0
1651817400000|2022-05-06 06:10:00|2160.51|2157.71|2161.24|2158.44|2161.49|2158.69|2160.01|2157.21|0
1651817700000|2022-05-06 06:15:00|2161.49|2158.69|2158.65|2155.85|2161.49|2158.69|2156.81|2154.01|0
1651818000000|2022-05-06 06:20:00|2158.78|2155.98|2160.01|2157.21|2161.12|2158.32|2158.41|2155.61|0
1651818300000|2022-05-06 06:25:00|2159.52|2156.72|2152.13|2149.33|2159.52|2156.72|2151.89|2149.09|0
1651818600000|2022-05-06 06:30:00|2151.89|2149.09|2158.04|2155.24|2158.04|2155.24|2151.89|2149.09|0
1651818900000|2022-05-06 06:35:00|2158.4|2155.6|2160.99|2158.19|2161.49|2158.69|2156.07|2153.27|0
1651819200000|2022-05-06 06:40:00|2161.24|2158.44|2160.99|2158.19|2161.49|2158.69|2158.78|2155.98|0
1651819500000|2022-05-06 06:45:00|2161.36|2158.56|2157.55|2154.75|2161.49|2158.69|2157.55|2154.75|0
1651819800000|2022-05-06 06:50:00|2157.3|2154.5|2154.84|2152.04|2158.4|2155.6|2154.84|2152.04|0
1651820100000|2022-05-06 06:55:00|2154.34|2151.54|2150.52|2147.72|2156.56|2153.76|2150.4|2147.6|0
1651820400000|2022-05-06 07:00:00|2150.4|2147.6|2147.94|2145.14|2150.4|2147.6|2143.51|2140.71|0
1651820700000|2022-05-06 07:05:00|2148.11|2145.71|2143.8|2141.4|2148.23|2145.83|2143.43|2141.03|0
1651821000000|2022-05-06 07:10:00|2143.31|2140.91|2146.38|2143.98|2146.38|2143.98|2140.6|2138.2|0
1651821300000|2022-05-06 07:15:00|2146.76|2144.36|2147.74|2145.34|2147.99|2145.59|2144.05|2141.65|0
1651821600000|2022-05-06 07:20:00|2148.23|2145.83|2141.83|2139.43|2148.23|2145.83|2140.47|2138.07|0
1651821900000|2022-05-06 07:25:00|2140.85|2138.45|2140.35|2137.95|2144.66|2142.26|2138.88|2136.48|0
1651822200000|2022-05-06 07:30:00|2140.47|2138.07|2133.01|2130.61|2140.47|2138.07|2132.77|2130.37|0
1651822500000|2022-05-06 07:35:00|2133.26|2130.86|2131.16|2128.76|2134.49|2132.09|2130.55|2128.15|0
1651822800000|2022-05-06 07:40:00|2131.54|2129.14|2133.87|2131.47|2134.72|2132.32|2129.17|2126.77|0
1651823100000|2022-05-06 07:45:00|2133.62|2131.22|2135.83|2133.43|2137.31|2134.91|2132.39|2129.99|0
1651823400000|2022-05-06 07:50:00|2135.95|2133.55|2143.21|2140.81|2144.43|2142.03|2133.98|2131.58|0
1651823700000|2022-05-06 07:55:00|2143.7|2141.3|2145.46|2143.06|2145.91|2143.51|2142.22|2139.82|0
1651824000000|2022-05-06 08:00:00|2145.7|2143.3|2145.14|2142.74|2145.88|2143.48|2140.47|2138.07|0
1651824300000|2022-05-06 08:05:00|2145.39|2142.99|2147.96|2145.56|2151.78|2149.38|2144.16|2141.76|0
1651824600000|2022-05-06 08:10:00|2148.34|2145.94|2146.12|2143.72|2149.93|2147.53|2145.01|2142.61|0
1651824900000|2022-05-06 08:15:00|2145.88|2143.48|2152.76|2150.36|2154.23|2151.83|2142.93|2140.53|0
1651825200000|2022-05-06 08:20:00|2153.25|2150.85|2150.91|2148.51|2153.49|2151.09|2149.68|2147.28|0
1651825500000|2022-05-06 08:25:00|2150.79|2148.39|2153.74|2151.34|2153.98|2151.58|2149.07|2146.67|0
1651825800000|2022-05-06 08:30:00|2153.49|2151.09|2158.07|2155.67|2160.77|2158.37|2153.36|2150.96|0
1651826100000|2022-05-06 08:35:00|2158.19|2155.79|2156.84|2154.44|2158.19|2155.79|2154.63|2152.23|0
1651826400000|2022-05-06 08:40:00|2156.1|2153.7|2152.17|2149.77|2156.71|2154.31|2151.93|2149.53|0
1651826700000|2022-05-06 08:45:00|2152.29|2149.89|2152.91|2150.51|2155.61|2153.21|2151.44|2149.04|0
1651827000000|2022-05-06 08:50:00|2153.15|2150.75|2142.95|2140.55|2153.4|2151|2142.1|2139.7|0
1651827300000|2022-05-06 08:55:00|2142.34|2139.94|2144.18|2141.78|2147.99|2145.59|2142.34|2139.94|0
1651827600000|2022-05-06 09:00:00|2143.57|2141.17|2147.12|2144.72|2147.36|2144.96|2142.94|2140.54|0
1651827900000|2022-05-06 09:05:00|2147.36|2144.96|2143.43|2141.03|2147.85|2145.45|2142.45|2140.05|0
1651828200000|2022-05-06 09:10:00|2143.19|2140.79|2144.66|2142.26|2147.36|2144.96|2143.19|2140.79|0
1651828500000|2022-05-06 09:15:00|2144.53|2142.13|2140.73|2138.33|2145.64|2143.24|2138.76|2136.36|0
1651828800000|2022-05-06 09:20:00|2140.48|2138.08|2136.67|2134.27|2143.92|2141.52|2135.33|2132.93|0
1651829100000|2022-05-06 09:25:00|2136.8|2134.4|2136.55|2134.15|2138.39|2135.99|2135.44|2133.04|0
1651829400000|2022-05-06 09:30:00|2136.42|2134.02|2142.94|2140.54|2143.67|2141.27|2136.06|2133.66|0
1651829700000|2022-05-06 09:35:00|2143.3|2140.9|2145.64|2143.24|2145.88|2143.48|2140.73|2138.33|0
1651830000000|2022-05-06 09:40:00|2146.13|2143.73|2146.49|2144.09|2146.62|2144.22|2144.04|2141.64|0
1651830300000|2022-05-06 09:45:00|2146.62|2144.22|2147.6|2145.2|2150.79|2148.39|2146.37|2143.97|0
1651830600000|2022-05-06 09:50:00|2147.47|2145.07|2151.04|2148.64|2151.28|2148.88|2146.74|2144.34|0
1651830900000|2022-05-06 09:55:00|2150.55|2148.15|2151.65|2149.25|2152.76|2150.36|2148.7|2146.3|0
1651831200000|2022-05-06 10:00:00|2151.53|2149.13|2148.83|2146.43|2151.77|2149.37|2147.6|2145.2|0
1651831500000|2022-05-06 10:05:00|2148.58|2146.18|2146.49|2144.09|2152.51|2150.11|2146.24|2143.84|0
1651831800000|2022-05-06 10:10:00|2146.61|2144.21|2145.26|2142.86|2149.56|2147.16|2142.68|2140.28|0
1651832100000|2022-05-06 10:15:00|2145.14|2142.74|2145.14|2142.74|2145.88|2143.48|2142.19|2139.79|0
1651832400000|2022-05-06 10:20:00|2145.26|2142.86|2147.71|2145.31|2149.31|2146.91|2144.16|2141.76|0
1651832700000|2022-05-06 10:25:00|2147.96|2145.56|2150.54|2148.14|2150.79|2148.39|2147.84|2145.44|0
1651833000000|2022-05-06 10:30:00|2150.41|2148.01|2148.82|2146.42|2154.23|2151.83|2148.82|2146.42|0
1651833300000|2022-05-06 10:35:00|2148.69|2146.29|2150.17|2147.77|2150.54|2148.14|2147.1|2144.7|0
1651833600000|2022-05-06 10:40:00|2150.41|2148.01|2148.33|2145.93|2150.41|2148.01|2146.61|2144.21|0
1651833900000|2022-05-06 10:45:00|2148.2|2145.8|2149.06|2146.66|2149.56|2147.16|2146.48|2144.08|0
1651834200000|2022-05-06 10:50:00|2148.94|2146.54|2145.13|2142.73|2149.8|2147.4|2144.15|2141.75|0
1651834500000|2022-05-06 10:55:00|2144.64|2142.24|2145.38|2142.98|2145.99|2143.59|2141.69|2139.29|0
1651834800000|2022-05-06 11:00:00|2145.62|2143.22|2140.09|2137.69|2145.74|2143.34|2139.97|2137.57|0
1651835100000|2022-05-06 11:05:00|2140.22|2137.82|2138.62|2136.22|2141.69|2139.29|2137.39|2134.99|0
1651835400000|2022-05-06 11:10:00|2138.74|2136.34|2134.08|2131.68|2138.74|2136.34|2133.34|2130.94|0
1651835700000|2022-05-06 11:15:00|2134.32|2131.92|2132.18|2129.78|2134.57|2132.17|2131.87|2129.47|0
1651836000000|2022-05-06 11:20:00|2132.43|2130.03|2135.62|2133.22|2136.6|2134.2|2132.43|2130.03|0
1651836300000|2022-05-06 11:25:00|2135.74|2133.34|2133.28|2130.88|2135.74|2133.34|2132.18|2129.78|0
1651836600000|2022-05-06 11:30:00|2132.92|2130.52|2134.2|2131.8|2134.2|2131.8|2129.24|2126.84|0
1651836900000|2022-05-06 11:35:00|2134.45|2132.05|2137.39|2134.99|2137.39|2134.99|2131.86|2129.46|0
1651837200000|2022-05-06 11:40:00|2137.15|2134.75|2138.98|2136.58|2138.98|2136.58|2135.92|2133.52|0
1651837500000|2022-05-06 11:45:00|2139.11|2136.71|2137.14|2134.74|2139.11|2136.71|2137.14|2134.74|0
1651837800000|2022-05-06 11:50:00|2137.51|2135.11|2137.26|2134.86|2138.49|2136.09|2136.28|2133.88|0
1651838100000|2022-05-06 11:55:00|2137.39|2134.99|2139.6|2137.2|2141.32|2138.92|2136.28|2133.88|0
1651838400000|2022-05-06 12:00:00|2138.86|2136.46|2142.79|2140.39|2143.4|2141|2138.62|2136.22|0
1651838700000|2022-05-06 12:05:00|2142.66|2140.26|2145.25|2142.85|2146.23|2143.83|2140.83|2138.43|0
1651839000000|2022-05-06 12:10:00|2145.98|2143.58|2144.35|2141.95|2146.56|2144.16|2143.61|2141.21|0
1651839300000|2022-05-06 12:15:00|2143.86|2141.46|2145.33|2142.93|2145.82|2143.42|2143.12|2140.72|0
1651839600000|2022-05-06 12:20:00|2145.58|2143.18|2142.38|2139.98|2145.58|2143.18|2141.4|2139|0
1651839900000|2022-05-06 12:25:00|2142.63|2140.23|2145.33|2142.93|2148.4|2146|2139.19|2136.79|0
1651840200000|2022-05-06 12:30:00|2145.69|2143.29|2156.2|2153.8|2166.71|2164.31|2145.69|2143.29|0
1651840500000|2022-05-06 12:35:00|2157.68|2155.28|2164.59|2162.19|2167.3|2164.9|2155.47|2153.07|0
1651840800000|2022-05-06 12:40:00|2163.86|2161.46|2152.8|2150.4|2164.59|2162.19|2152.55|2150.15|0
1651841100000|2022-05-06 12:45:00|2153.29|2150.89|2138.55|2136.15|2153.78|2151.38|2138.55|2136.15|0
1651841400000|2022-05-06 12:50:00|2139.28|2136.88|2135.6|2133.2|2142.72|2140.32|2134.86|2132.46|0
1651841700000|2022-05-06 12:55:00|2135.72|2133.32|2130.09|2127.69|2136.09|2133.69|2128.49|2126.09|0
1651842000000|2022-05-06 13:00:00|2129.6|2127.2|2126.16|2123.76|2133.78|2131.38|2126.16|2123.76|0
1651842300000|2022-05-06 13:05:00|2127.15|2124.75|2127.14|2124.74|2131.68|2129.28|2126.16|2123.76|0
1651842600000|2022-05-06 13:10:00|2126.65|2124.25|2135.74|2133.34|2136.72|2134.32|2126.65|2124.25|0
1651842900000|2022-05-06 13:15:00|2135.49|2133.09|2136.48|2134.08|2136.72|2134.32|2130.34|2127.94|0
1651843200000|2022-05-06 13:20:00|2136.72|2134.32|2136.48|2134.08|2139.42|2137.02|2133.04|2130.64|0
1651843500000|2022-05-06 13:25:00|2136.72|2134.32|2132.54|2130.14|2138.44|2136.04|2132.54|2130.14|0
1651843800000|2022-05-06 13:30:00|2133.77|2131.37|2121.99|2119.59|2138.44|2136.04|2121.99|2119.59|0
1651844100000|2022-05-06 13:35:00|2121.74|2119.34|2102.18|2099.78|2121.74|2119.34|2101.45|2099.05|0
1651844400000|2022-05-06 13:40:00|2102.43|2100.03|2099.24|2096.84|2113.22|2110.82|2099.11|2096.71|0
1651844700000|2022-05-06 13:45:00|2099.48|2097.08|2095.38|2092.98|2101.93|2099.53|2084.03|2081.63|0
1651845000000|2022-05-06 13:50:00|2094.4|2092|2086.54|2084.14|2098.32|2095.92|2084.34|2081.94|0
1651845300000|2022-05-06 13:55:00|2086.79|2084.39|2087.28|2084.88|2090.96|2088.56|2080.17|2077.77|0
1651845600000|2022-05-06 14:00:00|2084.45|2082.05|2088.75|2086.35|2093.53|2091.13|2080.17|2077.77|0
1651845900000|2022-05-06 14:05:00|2091.2|2088.8|2094.06|2091.66|2108.87|2106.47|2091.2|2088.8|0
1651846200000|2022-05-06 14:10:00|2091.86|2089.46|2101.06|2098.66|2107.93|2105.53|2086.7|2084.3|0
1651846500000|2022-05-06 14:15:00|2102.53|2100.13|2128.28|2125.88|2137.04|2134.64|2102.53|2100.13|0
1651846800000|2022-05-06 14:20:00|2126.19|2123.79|2127.05|2124.65|2133.19|2130.79|2119.94|2117.54|0
1651847100000|2022-05-06 14:25:00|2130.98|2128.58|2118.22|2115.82|2135.4|2133|2118.22|2115.82|0
1651847400000|2022-05-06 14:30:00|2116.25|2113.85|2112.09|2109.69|2127.31|2124.91|2110.86|2108.46|0
1651847700000|2022-05-06 14:35:00|2111.11|2108.71|2106.46|2104.06|2113.07|2110.67|2099.1|2096.7|0
1651848000000|2022-05-06 14:40:00|2108.43|2106.03|2114.07|2111.67|2118.98|2116.58|2103.52|2101.12|0
1651848300000|2022-05-06 14:45:00|2111.13|2108.73|2137.95|2135.55|2141.33|2138.93|2111.13|2108.73|0
1651848600000|2022-05-06 14:50:00|2140.28|2137.88|2144.83|2142.43|2144.83|2142.43|2130.33|2127.93|0
1651848900000|2022-05-06 14:55:00|2145.81|2143.41|2148.43|2146.03|2154.82|2152.42|2141.14|2138.74|0
1651849200000|2022-05-06 15:00:00|2147.45|2145.05|2140.68|2138.28|2150.89|2148.49|2138.6|2136.2|0
1651849500000|2022-05-06 15:05:00|2140.81|2138.41|2142.29|2139.89|2144.74|2142.34|2136.39|2133.99|0
1651849800000|2022-05-06 15:10:00|2141.3|2138.9|2149.35|2146.95|2149.35|2146.95|2132.58|2130.18|0
1651850100000|2022-05-06 15:15:00|2149.23|2146.83|2153.9|2151.5|2159.8|2157.4|2147.88|2145.48|0
1651850400000|2022-05-06 15:20:00|2153.16|2150.76|2165.08|2162.68|2168.55|2166.15|2150.7|2148.3|0
1651850700000|2022-05-06 15:25:00|2165.45|2163.05|2157.29|2154.89|2165.47|2163.07|2155.64|2153.24|0
1651851000000|2022-05-06 15:30:00|2158.4|2156|2139.77|2137.37|2158.89|2156.49|2138.91|2136.51|0
1651851300000|2022-05-06 15:35:00|2139.53|2137.13|2124.45|2122.05|2139.53|2137.13|2123.83|2121.43|0
1651851600000|2022-05-06 15:40:00|2124.94|2122.54|2128.87|2126.47|2132.8|2130.4|2124.2|2121.8|0
1651851900000|2022-05-06 15:45:00|2128.13|2125.73|2130.09|2127.69|2130.59|2128.19|2123.71|2121.31|0
1651852200000|2022-05-06 15:50:00|2128.87|2126.47|2122.6|2120.2|2138.45|2136.05|2122.23|2119.83|0
1651852500000|2022-05-06 15:55:00|2123.09|2120.69|2120.02|2117.62|2127.15|2124.75|2116.7|2114.3|0
1651852800000|2022-05-06 16:00:00|2119.78|2117.38|2135.74|2133.34|2136.23|2133.83|2116.7|2114.3|0
1651853100000|2022-05-06 16:05:00|2135.99|2133.59|2138.69|2136.29|2151.23|2148.83|2135.5|2133.1|0
1651853400000|2022-05-06 16:10:00|2138.2|2135.8|2123.21|2120.81|2138.94|2136.54|2120.63|2118.23|0
1651853700000|2022-05-06 16:15:00|2122.23|2119.83|2118.66|2116.26|2131.07|2128.67|2118.66|2116.26|0
1651854000000|2022-05-06 16:20:00|2119.28|2116.88|2135.74|2133.34|2142.49|2140.09|2118.91|2116.51|0
1651854300000|2022-05-06 16:25:00|2136.72|2134.32|2139.67|2137.27|2142.62|2140.22|2133.04|2130.64|0
1651854600000|2022-05-06 16:30:00|2138.93|2136.53|2144.83|2142.43|2145.81|2143.41|2133.04|2130.64|0
1651854900000|2022-05-06 16:35:00|2145.57|2143.17|2139.42|2137.02|2148.52|2146.12|2129.84|2127.44|0
1651855200000|2022-05-06 16:40:00|2139.67|2137.27|2143.76|2141.36|2144.01|2141.61|2135.74|2133.34|0
1651855500000|2022-05-06 16:45:00|2143.27|2140.87|2141.55|2139.15|2147.45|2145.05|2141.55|2139.15|0
1651855800000|2022-05-06 16:50:00|2142.78|2140.38|2148.06|2145.66|2151.63|2149.23|2133.2|2130.8|0
1651856100000|2022-05-06 16:55:00|2146.47|2144.07|2158.22|2155.82|2160.68|2158.28|2146.22|2143.82|0
1651856400000|2022-05-06 17:00:00|2158.96|2156.56|2162.89|2160.49|2163.62|2161.22|2153.31|2150.91|0
1651856700000|2022-05-06 17:05:00|2162.64|2160.24|2154.53|2152.13|2162.64|2160.24|2148.64|2146.24|0
1651857000000|2022-05-06 17:10:00|2153.55|2151.15|2147.53|2145.13|2156.12|2153.72|2147.41|2145.01|0
1651857300000|2022-05-06 17:15:00|2147.65|2145.25|2133.74|2131.34|2150.36|2147.96|2132.51|2130.11|0
1651857600000|2022-05-06 17:20:00|2132.76|2130.36|2140.38|2137.98|2145.9|2143.5|2131.53|2129.13|0
1651857900000|2022-05-06 17:25:00|2138.9|2136.5|2141.45|2139.05|2146.37|2143.97|2133.72|2131.32|0
1651858200000|2022-05-06 17:30:00|2141.34|2138.94|2145.08|2142.68|2147.91|2145.51|2139.8|2137.4|0
1651858500000|2022-05-06 17:35:00|2145.7|2143.3|2133.9|2131.5|2150.13|2147.73|2129.23|2126.83|0
1651858800000|2022-05-06 17:40:00|2134.51|2132.11|2137.25|2134.85|2142.26|2139.86|2128.99|2126.59|0
1651859100000|2022-05-06 17:45:00|2137.99|2135.59|2133.4|2131|2141.92|2139.52|2129.01|2126.61|0
1651859400000|2022-05-06 17:50:00|2133.89|2131.49|2122.34|2119.94|2135.61|2133.21|2119.88|2117.48|0
1651859700000|2022-05-06 17:55:00|2121.85|2119.45|2121.85|2119.45|2123.32|2120.92|2118.9|2116.5|0
1651860000000|2022-05-06 18:00:00|2121.11|2118.71|2119.14|2116.74|2127.37|2124.97|2118.03|2115.63|0
1651860300000|2022-05-06 18:05:00|2118.16|2115.76|2107.1|2104.7|2118.16|2115.76|2107.1|2104.7|0
1651860600000|2022-05-06 18:10:00|2107.22|2104.82|2115.7|2113.3|2118.65|2116.25|2106.86|2104.46|0
1651860900000|2022-05-06 18:15:00|2115.45|2113.05|2114.47|2112.07|2122.58|2120.18|2113.98|2111.58|0
1651861200000|2022-05-06 18:20:00|2112.26|2109.86|2113.11|2110.71|2117.54|2115.14|2110.29|2107.89|0
1651861500000|2022-05-06 18:25:00|2111.52|2109.12|2108.57|2106.17|2113.24|2110.84|2104.4|2102|0
1651861800000|2022-05-06 18:30:00|2109.07|2106.67|2104.04|2101.64|2112.75|2110.35|2100.96|2098.56|0
1651862100000|2022-05-06 18:35:00|2104.64|2102.24|2103.41|2101.01|2108.08|2105.68|2100.71|2098.31|0
1651862400000|2022-05-06 18:40:00|2103.65|2101.25|2101.81|2099.41|2109.55|2107.15|2101.44|2099.04|0
1651862700000|2022-05-06 18:45:00|2101.2|2098.8|2115.44|2113.04|2115.44|2113.04|2100.33|2097.93|0
1651863000000|2022-05-06 18:50:00|2113.72|2111.32|2122.19|2119.79|2123.31|2120.91|2113.48|2111.08|0
1651863300000|2022-05-06 18:55:00|2123.55|2121.15|2109.55|2107.15|2126.01|2123.61|2109.55|2107.15|0
1651863600000|2022-05-06 19:00:00|2109.79|2107.39|2112.74|2110.34|2113.23|2110.83|2105.12|2102.72|0
1651863900000|2022-05-06 19:05:00|2111.02|2108.62|2102.42|2100.02|2114.21|2111.81|2099.72|2097.32|0
1651864200000|2022-05-06 19:10:00|2103.4|2101|2102.42|2100.02|2109.3|2106.9|2101.68|2099.28|0
1651864500000|2022-05-06 19:15:00|2102.67|2100.27|2106.22|2103.82|2107.09|2104.69|2098|2095.6|0
1651864800000|2022-05-06 19:20:00|2104.88|2102.48|2097.26|2094.86|2105.37|2102.97|2096.53|2094.13|0
1651865100000|2022-05-06 19:25:00|2098|2095.6|2106.84|2104.44|2110.03|2107.63|2095.05|2092.65|0
1651865400000|2022-05-06 19:30:00|2107.2|2104.8|2116.42|2114.02|2118.63|2116.23|2106.59|2104.19|0
1651865700000|2022-05-06 19:35:00|2117.4|2115|2139.03|2136.63|2139.77|2137.37|2117.16|2114.76|0
1651866000000|2022-05-06 19:40:00|2139.64|2137.24|2131.16|2128.76|2141.24|2138.84|2129.31|2126.91|0
1651866300000|2022-05-06 19:45:00|2132.39|2129.99|2140.75|2138.35|2146.16|2143.76|2127.72|2125.32|0
1651866600000|2022-05-06 19:50:00|2144.19|2141.79|2135.34|2132.94|2150.21|2147.81|2135.34|2132.94|0
1651866900000|2022-05-06 19:55:00|2134.72|2132.32|2135.09|2132.69|2138.04|2135.64|2129.93|2127.53|0
1651867200000|2022-05-06 20:00:00|2132.51|2130.11|2123.9|2121.5|2132.88|2130.48|2123.9|2121.5|0
1651867500000|2022-05-06 20:05:00|2123.66|2121.26|2125.69|2123.29|2127.76|2125.36|2122.31|2119.91|0
1651867800000|2022-05-06 20:10:00|2125.93|2123.53|2121.02|2118.62|2125.93|2123.53|2120.52|2118.12|0
1652079900000|2022-05-09 07:05:00|2101.83|2099.43|2102.68|2100.28|2103.55|2101.15|2098.5|2096.1|0
1652080200000|2022-05-09 07:10:00|2102.93|2100.53|2107.24|2104.84|2107.85|2105.45|2102.81|2100.41|0
1652080500000|2022-05-09 07:15:00|2107.11|2104.71|2099.73|2097.33|2108.22|2105.82|2099.37|2096.97|0
1652080800000|2022-05-09 07:20:00|2100.47|2098.07|2092.6|2090.2|2100.47|2098.07|2091.74|2089.34|0
1652081100000|2022-05-09 07:25:00|2092.11|2089.71|2094.45|2092.05|2095.68|2093.28|2090.52|2088.12|0
1652081400000|2022-05-09 07:30:00|2094.94|2092.54|2101.58|2099.18|2101.82|2099.42|2092.97|2090.57|0
1652081700000|2022-05-09 07:35:00|2102.07|2099.67|2101.08|2098.68|2103.42|2101.02|2099.24|2096.84|0
1652082000000|2022-05-09 07:40:00|2101.33|2098.93|2095.55|2093.15|2101.33|2098.93|2095.55|2093.15|0
1652082300000|2022-05-09 07:45:00|2095.67|2093.27|2096.78|2094.38|2097.64|2095.24|2094.44|2092.04|0
1652082600000|2022-05-09 07:50:00|2096.53|2094.13|2090.76|2088.36|2097.51|2095.11|2088.54|2086.14|0
1652082900000|2022-05-09 07:55:00|2091|2088.6|2085.99|2083.59|2091|2088.6|2084.27|2081.87|0
1652083200000|2022-05-09 08:00:00|2085.75|2083.35|2081.81|2079.41|2085.99|2083.59|2079.36|2076.96|0
1652083500000|2022-05-09 08:05:00|2081.69|2079.29|2085.99|2083.59|2086.24|2083.84|2080.09|2077.69|0
1652083800000|2022-05-09 08:10:00|2085.87|2083.47|2085.01|2082.61|2087.47|2085.07|2084.03|2081.63|0
1652084100000|2022-05-09 08:15:00|2084.63|2082.23|2081.93|2079.53|2087.47|2085.07|2081.19|2078.79|0
1652084400000|2022-05-09 08:20:00|2081.81|2079.41|2079.35|2076.95|2084.27|2081.87|2079.11|2076.71|0
1652084700000|2022-05-09 08:25:00|2079.6|2077.2|2079.11|2076.71|2081.93|2079.53|2077.38|2074.98|0
1652085000000|2022-05-09 08:30:00|2079.22|2076.82|2069.18|2066.78|2080.33|2077.93|2068.93|2066.53|0
1652085300000|2022-05-09 08:35:00|2069.05|2066.65|2072.74|2070.34|2072.74|2070.34|2067.33|2064.93|0
1652085600000|2022-05-09 08:40:00|2073.23|2070.83|2073.36|2070.96|2075.81|2073.41|2072.13|2069.73|0
1652085900000|2022-05-09 08:45:00|2073.47|2071.07|2079.25|2076.85|2079.74|2077.34|2073.47|2071.07|0
1652086200000|2022-05-09 08:50:00|2079.37|2076.97|2080.24|2077.84|2081.96|2079.56|2078.76|2076.36|0
1652086500000|2022-05-09 08:55:00|2080.48|2078.08|2079.01|2076.61|2081.83|2079.43|2076.67|2074.27|0
1652086800000|2022-05-09 09:00:00|2078.63|2076.23|2078.27|2075.87|2079.74|2077.34|2077.78|2075.38|0
1652087100000|2022-05-09 09:05:00|2078.76|2076.36|2077.28|2074.88|2079.37|2076.97|2076.3|2073.9|0
1652087400000|2022-05-09 09:10:00|2077.16|2074.76|2082.44|2080.04|2082.69|2080.29|2077.04|2074.64|0
1652087700000|2022-05-09 09:15:00|2082.69|2080.29|2079.61|2077.21|2083.18|2080.78|2077.77|2075.37|0
1652088000000|2022-05-09 09:20:00|2079.49|2077.09|2079.49|2077.09|2084.16|2081.76|2078.38|2075.98|0
1652088300000|2022-05-09 09:25:00|2079.25|2076.85|2073.1|2070.7|2080.72|2078.32|2072.36|2069.96|0
1652088600000|2022-05-09 09:30:00|2073.35|2070.95|2071.14|2068.74|2075.07|2072.67|2071.14|2068.74|0
1652088900000|2022-05-09 09:35:00|2071.01|2068.61|2068.19|2065.79|2071.63|2069.23|2066.96|2064.56|0
1652089200000|2022-05-09 09:40:00|2068.43|2066.03|2071.87|2069.47|2072.85|2070.45|2066.71|2064.31|0
1652089500000|2022-05-09 09:45:00|2071.63|2069.23|2068.88|2066.48|2072.61|2070.21|2066.88|2064.48|0
1652089800000|2022-05-09 09:50:00|2069.12|2066.72|2069.99|2067.59|2072.81|2070.41|2068.51|2066.11|0
1652090100000|2022-05-09 09:55:00|2069.86|2067.46|2071.46|2069.06|2071.82|2069.42|2065.56|2063.16|0
1652090400000|2022-05-09 10:00:00|2071.21|2068.81|2069.98|2067.58|2072.93|2070.53|2069.37|2066.97|0
1652090700000|2022-05-09 10:05:00|2070.23|2067.83|2069|2066.6|2072.44|2070.04|2067.4|2065|0
1652091000000|2022-05-09 10:10:00|2068.75|2066.35|2066.54|2064.14|2069|2066.6|2066.05|2063.65|0
1652091300000|2022-05-09 10:15:00|2066.05|2063.65|2067.77|2065.37|2069.49|2067.09|2065.92|2063.52|0
1652091600000|2022-05-09 10:20:00|2068.02|2065.62|2066.17|2063.77|2069.36|2066.96|2066.05|2063.65|0
1652091900000|2022-05-09 10:25:00|2066.54|2064.14|2065.8|2063.4|2067.64|2065.24|2062.85|2060.45|0
1652092200000|2022-05-09 10:30:00|2066.05|2063.65|2060.89|2058.49|2066.29|2063.89|2059.9|2057.5|0
1652092500000|2022-05-09 10:35:00|2060.39|2057.99|2056.46|2054.06|2061.13|2058.73|2056.46|2054.06|0
1652092800000|2022-05-09 10:40:00|2056.71|2054.31|2054|2051.6|2057.45|2055.05|2053.76|2051.36|0
1652093100000|2022-05-09 10:45:00|2054.12|2051.72|2055.97|2053.57|2055.97|2053.57|2049.58|2047.18|0
1652093400000|2022-05-09 10:50:00|2055.72|2053.32|2052.98|2050.58|2056.46|2054.06|2049.73|2047.33|0
1652093700000|2022-05-09 10:55:00|2052.86|2050.46|2054.21|2051.81|2055.93|2053.53|2051.51|2049.11|0
1652094000000|2022-05-09 11:00:00|2055.19|2052.79|2058.14|2055.74|2059.73|2057.33|2053.96|2051.56|0
1652094300000|2022-05-09 11:05:00|2057.77|2055.37|2056.91|2054.51|2061.34|2058.94|2056.17|2053.77|0
1652094600000|2022-05-09 11:10:00|2056.67|2054.27|2055.68|2053.28|2058.39|2055.99|2053.23|2050.83|0
1652094900000|2022-05-09 11:15:00|2054.95|2052.55|2053.34|2050.94|2056.67|2054.27|2052|2049.6|0
1652095200000|2022-05-09 11:20:00|2053.22|2050.82|2050.63|2048.23|2053.22|2050.82|2047.43|2045.03|0
1652095500000|2022-05-09 11:25:00|2050.38|2047.98|2049.64|2047.24|2051.12|2048.72|2048.91|2046.51|0
1652095800000|2022-05-09 11:30:00|2049.4|2047|2054.43|2052.03|2054.43|2052.03|2047.43|2045.03|0
1652096100000|2022-05-09 11:35:00|2054.31|2051.91|2052.46|2050.06|2057.99|2055.59|2052.34|2049.94|0
1652096400000|2022-05-09 11:40:00|2052.83|2050.43|2052.95|2050.55|2055.9|2053.5|2049.89|2047.49|0
1652096700000|2022-05-09 11:45:00|2053.08|2050.68|2059.71|2057.31|2059.96|2057.56|2051.6|2049.2|0
1652097000000|2022-05-09 11:50:00|2059.22|2056.82|2064.85|2062.45|2065.34|2062.94|2057.86|2055.46|0
1652097300000|2022-05-09 11:55:00|2065.1|2062.7|2065.83|2063.43|2068.54|2066.14|2062.64|2060.24|0
1652097600000|2022-05-09 12:00:00|2066.08|2063.68|2068.78|2066.38|2068.78|2066.38|2061.16|2058.76|0
1652097900000|2022-05-09 12:05:00|2069.13|2066.73|2070.29|2067.89|2075.45|2073.05|2066.61|2064.21|0
1652098200000|2022-05-09 12:10:00|2070.04|2067.64|2067.59|2065.19|2070.78|2068.38|2065.87|2063.47|0
1652098500000|2022-05-09 12:15:00|2067.46|2065.06|2062.67|2060.27|2068.08|2065.68|2061.81|2059.41|0
1652098800000|2022-05-09 12:20:00|2062.18|2059.78|2066.11|2063.71|2066.85|2064.45|2061.69|2059.29|0
1652099100000|2022-05-09 12:25:00|2065.87|2063.47|2061.44|2059.04|2066.11|2063.71|2061.44|2059.04|0
1652099400000|2022-05-09 12:30:00|2061.56|2059.16|2064.39|2061.99|2065.62|2063.22|2058.74|2056.34|0
1652099700000|2022-05-09 12:35:00|2064.14|2061.74|2071.51|2069.11|2071.51|2069.11|2063.16|2060.76|0
1652100000000|2022-05-09 12:40:00|2071.76|2069.36|2073.72|2071.32|2076.92|2074.52|2070.89|2068.49|0
1652100300000|2022-05-09 12:45:00|2074.46|2072.06|2073.72|2071.32|2076.18|2073.78|2070.04|2067.64|0
1652100600000|2022-05-09 12:50:00|2073.97|2071.57|2076.92|2074.52|2077.29|2074.89|2072.99|2070.59|0
1652100900000|2022-05-09 12:55:00|2076.8|2074.4|2071.15|2068.75|2077.04|2074.64|2070.9|2068.5|0
1652101200000|2022-05-09 13:00:00|2071.39|2068.99|2072.37|2069.97|2072.62|2070.22|2068.44|2066.04|0
1652101500000|2022-05-09 13:05:00|2072.62|2070.22|2072.62|2070.22|2073.6|2071.2|2069.67|2067.27|0
1652101800000|2022-05-09 13:10:00|2072.13|2069.73|2080.97|2078.57|2080.97|2078.57|2070.65|2068.25|0
1652102100000|2022-05-09 13:15:00|2081.96|2079.56|2075.07|2072.67|2082.32|2079.92|2074.83|2072.43|0
1652102400000|2022-05-09 13:20:00|2075.19|2072.79|2076.55|2074.15|2076.55|2074.15|2072.37|2069.97|0
1652102700000|2022-05-09 13:25:00|2076.3|2073.9|2071.75|2069.35|2077.78|2075.38|2071.75|2069.35|0
1652103000000|2022-05-09 13:30:00|2072.98|2070.58|2070.4|2068|2077.53|2075.13|2061.56|2059.16|0
1652103300000|2022-05-09 13:35:00|2073.6|2071.2|2076.55|2074.15|2084.41|2082.01|2065.98|2063.58|0
1652103600000|2022-05-09 13:40:00|2078.02|2075.62|2074.58|2072.18|2079|2076.6|2065.49|2063.09|0
1652103900000|2022-05-09 13:45:00|2075.43|2073.03|2060.09|2057.69|2075.43|2073.03|2053.57|2051.17|0
1652104200000|2022-05-09 13:50:00|2060.82|2058.42|2078.75|2076.35|2080.35|2077.95|2056.89|2054.49|0
1652104500000|2022-05-09 13:55:00|2078.26|2075.86|2070.35|2067.95|2078.51|2076.11|2065.93|2063.53|0
1652104800000|2022-05-09 14:00:00|2069.12|2066.72|2064.94|2062.54|2074.03|2071.63|2059.54|2057.14|0
1652105100000|2022-05-09 14:05:00|2064.7|2062.3|2050.45|2048.05|2068.14|2065.74|2050.45|2048.05|0
1652105400000|2022-05-09 14:10:00|2051.19|2048.79|2064.24|2061.84|2068.67|2066.27|2051.19|2048.79|0
1652105700000|2022-05-09 14:15:00|2063.26|2060.86|2056.99|2054.59|2068.67|2066.27|2054.78|2052.38|0
1652106000000|2022-05-09 14:20:00|2056.38|2053.98|2047.54|2045.14|2059.58|2057.18|2047.54|2045.14|0
1652106300000|2022-05-09 14:25:00|2046.31|2043.91|2045.57|2043.17|2052.7|2050.3|2043.61|2041.21|0
1652106600000|2022-05-09 14:30:00|2043.73|2041.33|2047.05|2044.65|2048.03|2045.63|2039.68|2037.28|0
1652106900000|2022-05-09 14:35:00|2046.43|2044.03|2033.54|2031.14|2047.29|2044.89|2032.81|2030.41|0
1652107200000|2022-05-09 14:40:00|2033.3|2030.9|2044.34|2041.94|2046.06|2043.66|2033.3|2030.9|0
1652107500000|2022-05-09 14:45:00|2045.82|2043.42|2046.67|2044.27|2051.22|2048.82|2042.62|2040.22|0
1652107800000|2022-05-09 14:50:00|2046.06|2043.66|2034.28|2031.88|2050.24|2047.84|2034.28|2031.88|0
1652108100000|2022-05-09 14:55:00|2033.78|2031.38|2030.53|2028.13|2040.17|2037.77|2030.53|2028.13|0
1652108400000|2022-05-09 15:00:00|2030.28|2027.88|2033.81|2031.41|2036.67|2034.27|2028.32|2025.92|0
1652108700000|2022-05-09 15:05:00|2033.56|2031.16|2032.83|2030.43|2033.56|2031.16|2027.06|2024.66|0
1652109000000|2022-05-09 15:10:00|2031.84|2029.44|2030.62|2028.22|2037.61|2035.21|2027.3|2024.9|0
1652109300000|2022-05-09 15:15:00|2030.13|2027.73|2032.58|2030.18|2038.22|2035.82|2029.64|2027.24|0
1652109600000|2022-05-09 15:20:00|2032.33|2029.93|2026.93|2024.53|2032.33|2029.93|2024.97|2022.57|0
1652109900000|2022-05-09 15:25:00|2026.44|2024.04|2022.76|2020.36|2027.18|2024.78|2021.54|2019.14|0
1652110200000|2022-05-09 15:30:00|2022.52|2020.12|2024.32|2021.92|2025.55|2023.15|2014.75|2012.35|0
1652110500000|2022-05-09 15:35:00|2024.56|2022.16|2035.12|2032.72|2035.85|2033.45|2022.6|2020.2|0
1652110800000|2022-05-09 15:40:00|2035.85|2033.45|2036.34|2033.94|2041.99|2039.59|2031.43|2029.03|0
1652111100000|2022-05-09 15:45:00|2035.61|2033.21|2034.52|2032.12|2040.16|2037.76|2033.04|2030.64|0
1652111400000|2022-05-09 15:50:00|2034.76|2032.36|2041.88|2039.48|2043.35|2040.95|2034.76|2032.36|0
1652111700000|2022-05-09 15:55:00|2042.62|2040.22|2039.42|2037.02|2045.32|2042.92|2036.72|2034.32|0
1652112000000|2022-05-09 16:00:00|2039.67|2037.27|2029.76|2027.36|2039.67|2037.27|2027.43|2025.03|0
1652112300000|2022-05-09 16:05:00|2029.64|2027.24|2044.98|2042.58|2051.74|2049.34|2028.91|2026.51|0
1652112600000|2022-05-09 16:10:00|2045.84|2043.44|2054.19|2051.79|2055.67|2053.27|2045.84|2043.44|0
1652112900000|2022-05-09 16:15:00|2053.7|2051.3|2056.85|2053.97|2060.78|2058.14|2053.7|2051.3|0
1652113200000|2022-05-09 16:20:00|2055.87|2052.99|2057.46|2054.58|2060.29|2057.41|2050.22|2047.34|0
1652113500000|2022-05-09 16:25:00|2057.58|2054.7|2052.66|2049.78|2059.79|2056.91|2047.27|2044.39|0
1652113800000|2022-05-09 16:30:00|2051.3|2048.42|2053.64|2051.24|2059.3|2056.9|2046.39|2043.51|0
1652114100000|2022-05-09 16:35:00|2054.14|2051.74|2038.66|2035.78|2054.14|2051.74|2038.66|2035.78|0
1652114400000|2022-05-09 16:40:00|2038.9|2036.02|2036.81|2033.93|2041.85|2038.97|2035.96|2033.08|0
1652114700000|2022-05-09 16:45:00|2036.2|2033.32|2034.73|2031.85|2036.94|2034.06|2032.52|2029.64|0
1652115000000|2022-05-09 16:50:00|2034.24|2031.36|2030.26|2027.38|2034.73|2031.85|2028.9|2026.02|0
1652115300000|2022-05-09 16:55:00|2029.77|2026.89|2028.54|2025.66|2033.45|2030.57|2028.05|2025.17|0
1652115600000|2022-05-09 17:00:00|2028.29|2025.41|2026.33|2023.45|2031.73|2028.85|2025.35|2022.47|0
1652115900000|2022-05-09 17:05:00|2025.84|2022.96|2027.32|2024.92|2029.76|2027.12|2025.84|2022.96|0
1652116200000|2022-05-09 17:10:00|2027.43|2025.03|2022.9|2020.5|2027.43|2025.03|2021.92|2019.52|0
1652116500000|2022-05-09 17:15:00|2022.65|2020.25|2030.5|2028.1|2031.98|2029.58|2022.41|2020.01|0
1652116800000|2022-05-09 17:20:00|2029.64|2027.24|2026.58|2024.18|2029.64|2027.24|2023.88|2021.48|0
1652117100000|2022-05-09 17:25:00|2026.82|2024.42|2036.64|2034.24|2037.74|2035.34|2026.69|2024.29|0
1652117400000|2022-05-09 17:30:00|2036.04|2033.64|2023.77|2021.37|2039.84|2037.44|2023.77|2021.37|0
1652117700000|2022-05-09 17:35:00|2024.38|2021.98|2023.28|2020.88|2024.38|2021.98|2019.59|2017.19|0
1652118000000|2022-05-09 17:40:00|2022.54|2020.14|2035.06|2032.66|2036.9|2034.5|2021.92|2019.52|0
1652118300000|2022-05-09 17:45:00|2035.3|2032.9|2029.66|2027.26|2037.76|2035.36|2028.79|2026.39|0
1652118600000|2022-05-09 17:50:00|2030.39|2027.99|2018.61|2016.21|2031.13|2028.73|2015.05|2012.65|0
1652118900000|2022-05-09 17:55:00|2018.12|2015.72|2025.84|2023.44|2029.77|2027.37|2017.63|2015.23|0
1652119200000|2022-05-09 18:00:00|2026.09|2023.69|2028.78|2025.9|2033.45|2031.05|2025.6|2023.2|0
1652119500000|2022-05-09 18:05:00|2028.54|2025.66|2025.1|2022.22|2031.73|2028.85|2021.41|2018.53|0
1652119800000|2022-05-09 18:10:00|2023.13|2020.25|2025.34|2022.46|2031.73|2028.85|2022.15|2019.27|0
1652120100000|2022-05-09 18:15:00|2025.1|2022.22|2033.44|2030.56|2035.65|2032.77|2025.1|2022.22|0
1652120400000|2022-05-09 18:20:00|2034.05|2031.17|2022.76|2019.88|2034.67|2031.79|2021.41|2018.53|0
1652120700000|2022-05-09 18:25:00|2022.88|2020|2021.41|2018.53|2023.38|2020.5|2017.24|2014.36|0
1652121000000|2022-05-09 18:30:00|2021.66|2018.78|2021.04|2018.16|2022.64|2019.76|2012.33|2009.45|0
1652121300000|2022-05-09 18:35:00|2018.71|2015.83|2020.67|2017.79|2027.3|2024.42|2017.48|2014.6|0
1652121600000|2022-05-09 18:40:00|2019.69|2016.81|2021.28|2018.4|2024.11|2021.23|2018.09|2015.21|0
1652121900000|2022-05-09 18:45:00|2020.43|2017.55|2021.41|2018.53|2031.47|2028.59|2019.93|2017.05|0
1652122200000|2022-05-09 18:50:00|2021.16|2018.28|2027.54|2024.66|2029.87|2026.99|2015.27|2012.39|0
1652122500000|2022-05-09 18:55:00|2026.81|2023.93|2032.7|2029.82|2036.88|2034|2026.81|2023.93|0
1652122800000|2022-05-09 19:00:00|2036.14|2033.26|2031.72|2028.84|2042.77|2039.89|2029.75|2026.87|0
1652123100000|2022-05-09 19:05:00|2031.23|2028.35|2032.21|2029.33|2044.24|2041.36|2030.24|2027.36|0
1652123400000|2022-05-09 19:10:00|2030.98|2028.1|2043.26|2040.38|2045.47|2042.59|2030.98|2028.1|0
1652123700000|2022-05-09 19:15:00|2044|2041.12|2034.93|2032.05|2045.96|2043.08|2032.36|2029.48|0
1652124000000|2022-05-09 19:20:00|2034.82|2031.94|2021.8|2018.92|2034.82|2031.94|2020.09|2017.21|0
1652124300000|2022-05-09 19:25:00|2020.82|2017.94|2017.85|2014.97|2022.54|2019.66|2013.95|2011.07|0
1652124600000|2022-05-09 19:30:00|2018.34|2015.46|2013.39|2010.51|2018.34|2015.46|2008.24|2005.36|0
1652124900000|2022-05-09 19:35:00|2014.13|2011.25|2015.6|2012.72|2017.08|2014.2|2009.22|2006.34|0
1652125200000|2022-05-09 19:40:00|2015.11|2012.23|2006.28|2003.88|2015.11|2012.23|2004.57|2002.17|0
1652125500000|2022-05-09 19:45:00|2006.77|2004.37|1995.48|1992.6|2008.74|2006.34|1995.48|1992.6|0
1652125800000|2022-05-09 19:50:00|1998.18|1995.3|1994.5|1991.62|1998.18|1995.3|1987.88|1985|0
1652126100000|2022-05-09 19:55:00|1995.97|1993.09|2006.25|2003.37|2010.94|2008.06|1995.97|1993.09|0
1652126400000|2022-05-09 20:00:00|2006.74|2003.86|2011.15|2008.27|2012.62|2009.74|2003.3|2000.42|0
1652126700000|2022-05-09 20:05:00|2010.91|2008.03|2011.4|2008.52|2016.79|2013.91|2008.57|2005.69|0
1652127000000|2022-05-09 20:10:00|2011.64|2008.76|2016.06|2013.18|2017.28|2014.4|2010.66|2007.78|0
1652127300000|2022-05-09 20:15:00|2015.32|2012.44|2010.9|2007.54|2015.92|2012.56|2010.65|2007.29|0
1652127600000|2022-05-09 20:20:00|2011.02|2007.66|2010.9|2007.54|2011.39|2008.03|2010.65|2007.29|0
1652127900000|2022-05-09 20:25:00|2011.14|2007.78|2008.69|2005.33|2011.88|2008.52|2007.34|2003.98|0
1652128200000|2022-05-09 20:30:00|2008.94|2005.58|2006.73|2003.37|2010.9|2007.54|2005.99|2002.63|0
1652128500000|2022-05-09 20:35:00|2006.97|2003.61|2006.24|2002.88|2007.71|2004.35|2005.25|2001.89|0
1652128800000|2022-05-09 20:40:00|2006.48|2003.12|2006.11|2002.75|2006.48|2003.12|2004.76|2001.4|0
1652129100000|2022-05-09 20:45:00|2006.23|2002.87|2006.97|2003.61|2007.71|2004.35|2005.5|2002.14|0
1652129400000|2022-05-09 20:50:00|2006.84|2003.48|2006.84|2003.48|2007.33|2003.97|2005.5|2002.14|0
1652129700000|2022-05-09 20:55:00|2006.97|2003.61|2006.07|2003.27|2007.21|2003.85|2005.5|2002.14|0
1652130000000|2022-05-09 21:00:00|2006.05|2003.25|2006.6|2003.8|2006.74|2003.94|2005.67|2002.87|0
1652130300000|2022-05-09 21:05:00|2006.52|2003.72|2006.63|2003.83|2006.78|2003.98|2006.45|2003.65|0
1652130600000|2022-05-09 21:10:00|2006.71|2003.91|2006.71|2003.91|2006.74|2003.94|2006.6|2003.8|0
1652130900000|2022-05-09 21:15:00|2006.6|2003.8|2006.56|2003.76|2006.88|2004.08|2006.3|2003.5|0
1652131200000|2022-05-09 21:20:00|2006.52|2003.72|2006.3|2003.5|2006.81|2004.01|2005.95|2003.15|0
1652131500000|2022-05-09 21:25:00|2006.6|2003.8|2005.66|2002.86|2006.6|2003.8|2005.64|2002.84|0
1652131800000|2022-05-09 21:30:00|2005.64|2002.84|2005.37|2002.57|2005.88|2003.08|2005.09|2002.29|0
1652132100000|2022-05-09 21:35:00|2005.23|2002.43|2005.23|2002.43|2005.23|2002.43|2005.02|2002.22|0
1652132400000|2022-05-09 21:40:00|2005.19|2002.39|2005.23|2002.43|2005.58|2002.78|2004.87|2002.07|0
1652132700000|2022-05-09 21:45:00|2005.19|2002.39|2005.3|2002.5|2005.5|2002.7|2005.19|2002.39|0
1652133000000|2022-05-09 21:50:00|2005.37|2002.57|2006.15|2003.35|2006.15|2003.35|2005.37|2002.57|0
1652133300000|2022-05-09 21:55:00|2006.19|2003.39|2007.94|2005.14|2008.41|2005.61|2006.19|2003.39|0
1652133600000|2022-05-09 22:00:00|2009.47|2006.67|2011.18|2008.38|2015.73|2012.93|2009.47|2006.67|0
1652133900000|2022-05-09 22:05:00|2011.06|2008.26|2010.82|2008.02|2013.15|2010.35|2010.82|2008.02|0
1652134200000|2022-05-09 22:10:00|2011.06|2008.26|2013.27|2010.47|2013.39|2010.59|2009.35|2006.55|0
1652134500000|2022-05-09 22:15:00|2013.76|2010.96|2014.5|2011.7|2015.23|2012.43|2013.03|2010.23|0
1652134800000|2022-05-09 22:20:00|2014.61|2011.81|2014.86|2012.06|2015.72|2012.92|2014.01|2011.21|0
1652135100000|2022-05-09 22:25:00|2015.1|2012.3|2014.99|2012.19|2015.48|2012.68|2014.74|2011.94|0
1652135400000|2022-05-09 22:30:00|2015.23|2012.43|2017.68|2014.88|2018.18|2015.38|2014.86|2012.06|0
1652135700000|2022-05-09 22:35:00|2017.93|2015.13|2017.93|2015.13|2018.42|2015.62|2017.68|2014.88|0
1652136000000|2022-05-09 22:40:00|2017.68|2014.88|2016.7|2013.9|2017.93|2015.13|2016.21|2013.41|0
1652136300000|2022-05-09 22:45:00|2016.82|2014.02|2018.17|2015.37|2018.17|2015.37|2015.72|2012.92|0
1652136600000|2022-05-09 22:50:00|2017.68|2014.88|2017.19|2014.39|2017.68|2014.88|2016.7|2013.9|0
1652136900000|2022-05-09 22:55:00|2017.06|2014.26|2016.94|2014.14|2017.44|2014.64|2015.72|2012.92|0
1652137200000|2022-05-09 23:00:00|2017.19|2014.39|2016.7|2013.9|2017.43|2014.63|2016.21|2013.41|0
1652137500000|2022-05-09 23:05:00|2016.82|2014.02|2015.96|2013.16|2017.31|2014.51|2015.96|2013.16|0
1652137800000|2022-05-09 23:10:00|2016.08|2013.28|2012.4|2009.6|2016.21|2013.41|2012.4|2009.6|0
1652138100000|2022-05-09 23:15:00|2012.52|2009.72|2012.4|2009.6|2013.02|2010.22|2010.32|2007.52|0
1652138400000|2022-05-09 23:20:00|2012.52|2009.72|2010.81|2008.01|2014|2011.2|2010.07|2007.27|0
1652138700000|2022-05-09 23:25:00|2011.05|2008.25|2010.56|2007.76|2011.05|2008.25|2008.35|2005.55|0
1652139000000|2022-05-09 23:30:00|2010.31|2007.51|2012.03|2009.23|2012.03|2009.23|2009.82|2007.02|0
1652139300000|2022-05-09 23:35:00|2012.15|2009.35|2012.15|2009.35|2012.64|2009.84|2010.31|2007.51|0
1652139600000|2022-05-09 23:40:00|2012.39|2009.59|2013.75|2010.95|2015.22|2012.42|2011.78|2008.98|0
1652139900000|2022-05-09 23:45:00|2013.99|2011.19|2012.03|2009.23|2015.46|2012.66|2012.03|2009.23|0
1652140200000|2022-05-09 23:50:00|2011.78|2008.98|2013.99|2011.19|2014.84|2012.04|2011.78|2008.98|0
1652140500000|2022-05-09 23:55:00|2013.74|2010.94|2015.95|2013.15|2017.18|2014.38|2013.74|2010.94|0
1652140800000|2022-05-10 00:00:00|2016.07|2013.27|2009.82|2007.02|2016.69|2013.89|2009.57|2006.77|0
1652141100000|2022-05-10 00:05:00|2009.93|2007.13|2007.36|2004.56|2010.31|2007.51|2007.36|2004.56|0
1652141400000|2022-05-10 00:10:00|2007.85|2005.05|1996.97|1993.61|2007.85|2005.05|1996.97|1993.61|0
1652141700000|2022-05-10 00:15:00|1996.85|1993.49|1983.84|1980.48|1996.85|1993.49|1979.45|1976.09|0
1652142000000|2022-05-10 00:20:00|1984.44|1981.08|1985.69|1982.05|1986.78|1983.42|1980.9|1977.54|0
1652142300000|2022-05-10 00:25:00|1985.45|1981.81|1986.43|1982.79|1988.63|1984.99|1984.22|1980.58|0
1652142600000|2022-05-10 00:30:00|1987.03|1983.39|1990.71|1987.07|1991.2|1987.56|1986.18|1982.54|0
1652142900000|2022-05-10 00:35:00|1991.08|1987.44|1988.14|1984.5|1993.04|1989.4|1987.89|1984.25|0
1652143200000|2022-05-10 00:40:00|1988.38|1984.74|1992.18|1988.54|1992.42|1988.78|1984.95|1981.31|0
1652143500000|2022-05-10 00:45:00|1992.06|1988.42|1987.16|1983.52|1992.55|1988.91|1987.16|1983.52|0
1652143800000|2022-05-10 00:50:00|1987.4|1983.76|1989.12|1985.48|1989.85|1986.21|1985.69|1982.05|0
1652144100000|2022-05-10 00:55:00|1988.87|1985.23|1990.34|1986.7|1991.57|1987.93|1988.38|1984.74|0
1652144400000|2022-05-10 01:00:00|1991.19|1987.55|1988.99|1985.35|1991.68|1988.04|1986.66|1983.02|0
1652144700000|2022-05-10 01:05:00|1988.87|1985.23|2000.15|1996.51|2000.51|1996.87|1988.87|1985.23|0
1652145000000|2022-05-10 01:10:00|2000.88|1997.24|1999.16|1995.52|2002.35|1998.71|1995.24|1991.6|0
1652145300000|2022-05-10 01:15:00|1999.28|1995.64|1999.9|1996.26|2003.69|2000.05|1998.79|1995.15|0
1652145600000|2022-05-10 01:20:00|2000.14|1996.5|1996.96|1993.32|2001.37|1997.73|1996.34|1992.7|0
1652145900000|2022-05-10 01:25:00|1997.2|1993.56|1997.93|1994.29|2000.14|1996.5|1995.24|1991.6|0
1652146200000|2022-05-10 01:30:00|1997.32|1993.68|1998.3|1994.66|1999.28|1995.64|1994.99|1991.35|0
1652146500000|2022-05-10 01:35:00|1998.54|1994.9|1997.44|1993.8|1998.67|1995.03|1993.52|1989.88|0
1652146800000|2022-05-10 01:40:00|1997.32|1993.68|1995.73|1992.09|2001.48|1997.84|1995.73|1992.09|0
1652147100000|2022-05-10 01:45:00|1995.97|1992.33|1997.56|1993.92|1998.29|1994.65|1994.25|1990.61|0
1652147400000|2022-05-10 01:50:00|1998.05|1994.41|2009.21|2005.57|2009.21|2005.57|1997.8|1994.16|0
1652147700000|2022-05-10 01:55:00|2009.46|2005.82|2011.78|2008.14|2014.85|2011.21|2009.21|2005.57|0
1652148000000|2022-05-10 02:00:00|2012.4|2008.76|2012.54|2008.9|2014.6|2010.96|2010.8|2007.16|0
1652148300000|2022-05-10 02:05:00|2012.42|2008.78|2014.88|2011.24|2014.88|2011.24|2008.74|2005.1|0
1652148600000|2022-05-10 02:10:00|2015.24|2011.6|2017.82|2014.18|2018.43|2014.79|2015.12|2011.48|0
1652148900000|2022-05-10 02:15:00|2018.07|2014.43|2017.33|2013.69|2018.18|2014.54|2014.38|2010.74|0
1652149200000|2022-05-10 02:20:00|2017.69|2014.05|2016.84|2013.2|2018.8|2015.16|2016.35|2012.71|0
1652149500000|2022-05-10 02:25:00|2017.08|2013.44|2025.18|2021.54|2025.43|2021.79|2016.84|2013.2|0
1652149800000|2022-05-10 02:30:00|2024.69|2021.05|2021.39|2017.75|2025.67|2022.03|2020.9|2017.26|0
1652150100000|2022-05-10 02:35:00|2021.51|2017.87|2025.56|2021.92|2025.56|2021.92|2020.65|2017.01|0
1652150400000|2022-05-10 02:40:00|2025.68|2022.04|2022.12|2018.48|2025.68|2022.04|2021.14|2017.5|0
1652150700000|2022-05-10 02:45:00|2021.88|2018.24|2022|2018.36|2023.72|2020.08|2021.14|2017.5|0
1652151000000|2022-05-10 02:50:00|2022.12|2018.48|2021.88|2018.24|2023.84|2020.2|2021.14|2017.5|0
1652151300000|2022-05-10 02:55:00|2022.12|2018.48|2021.39|2017.75|2023.1|2019.46|2019.91|2016.27|0
1652151600000|2022-05-10 03:00:00|2021.63|2017.99|2024.33|2020.69|2024.33|2020.69|2021.39|2017.75|0
1652151900000|2022-05-10 03:05:00|2023.96|2020.32|2024.33|2020.69|2026.29|2022.65|2021.63|2017.99|0
1652152200000|2022-05-10 03:10:00|2023.84|2020.2|2021.99|2018.35|2024.69|2021.05|2021.38|2017.74|0
1652152500000|2022-05-10 03:15:00|2021.87|2018.23|2021.5|2017.86|2023.22|2019.58|2020.27|2016.63|0
1652152800000|2022-05-10 03:20:00|2021.38|2017.74|2017.7|2014.06|2021.87|2018.23|2016.23|2012.59|0
1652153100000|2022-05-10 03:25:00|2017.82|2014.18|2019.42|2015.78|2019.91|2016.27|2016.72|2013.08|0
1652153400000|2022-05-10 03:30:00|2019.53|2015.89|2018.8|2015.16|2019.53|2015.89|2017.45|2013.81|0
1652153700000|2022-05-10 03:35:00|2018.93|2015.29|2020.89|2017.25|2021.38|2017.74|2018.31|2014.67|0
1652154000000|2022-05-10 03:40:00|2021.01|2017.37|2021.87|2018.23|2023.71|2020.07|2020.64|2017|0
1652154300000|2022-05-10 03:45:00|2021.62|2017.98|2025.55|2021.91|2025.55|2021.91|2021.62|2017.98|0
1652154600000|2022-05-10 03:50:00|2025.8|2022.16|2026.04|2022.4|2026.53|2022.89|2024.93|2021.29|0
1652154900000|2022-05-10 03:55:00|2026.29|2022.65|2026.53|2022.89|2026.53|2022.89|2025.3|2021.66|0
1652155200000|2022-05-10 04:00:00|2026.29|2022.65|2026.28|2022.64|2026.53|2022.89|2025.3|2021.66|0
1652155500000|2022-05-10 04:05:00|2026.4|2022.76|2026.04|2022.4|2026.53|2022.89|2025.06|2021.42|0
1652155800000|2022-05-10 04:10:00|2025.79|2022.15|2025.55|2021.91|2026.53|2022.89|2025.06|2021.42|0
1652156100000|2022-05-10 04:15:00|2025.3|2021.66|2025.3|2021.66|2026.04|2022.4|2024.32|2020.68|0
1652156400000|2022-05-10 04:20:00|2025.55|2021.91|2024.81|2021.17|2026.04|2022.4|2024.56|2020.92|0
1652156700000|2022-05-10 04:25:00|2025.05|2021.41|2025.54|2021.9|2026.28|2022.64|2024.81|2021.17|0
1652157000000|2022-05-10 04:30:00|2025.79|2022.15|2025.05|2021.41|2026.52|2022.88|2025.05|2021.41|0
1652157300000|2022-05-10 04:35:00|2025.3|2021.66|2025.79|2022.15|2026.52|2022.88|2024.07|2020.43|0
1652157600000|2022-05-10 04:40:00|2025.66|2022.02|2026.03|2022.39|2026.28|2022.64|2025.54|2021.9|0
1652157900000|2022-05-10 04:45:00|2025.66|2022.02|2026.03|2022.39|2026.52|2022.88|2025.54|2021.9|0
1652158200000|2022-05-10 04:50:00|2025.79|2022.15|2025.05|2021.41|2026.28|2022.64|2025.05|2021.41|0
1652158500000|2022-05-10 04:55:00|2024.56|2020.92|2025.29|2021.65|2026.52|2022.88|2024.07|2020.43|0
1652158800000|2022-05-10 05:00:00|2025.16|2021.52|2024.06|2020.42|2026.52|2022.88|2023.33|2019.69|0
1652159100000|2022-05-10 05:05:00|2024.31|2020.67|2030.2|2026.56|2030.94|2027.3|2024.18|2020.54|0
1652159400000|2022-05-10 05:10:00|2029.96|2026.32|2030.94|2027.3|2030.94|2027.3|2029.96|2026.32|0
1652159700000|2022-05-10 05:15:00|2030.69|2027.05|2030.69|2027.05|2030.94|2027.3|2028.84|2025.2|0
1652160000000|2022-05-10 05:20:00|2030.56|2026.92|2028.23|2024.59|2030.56|2026.92|2027.01|2023.37|0
1652160300000|2022-05-10 05:25:00|2028.35|2024.71|2031.54|2027.9|2032.41|2028.77|2027.99|2024.35|0
1652160600000|2022-05-10 05:30:00|2031.67|2028.03|2033.63|2029.99|2034.13|2030.49|2031.18|2027.54|0
1652160900000|2022-05-10 05:35:00|2033.88|2030.24|2034.12|2030.48|2034.13|2030.49|2033.26|2029.62|0
1652161200000|2022-05-10 05:40:00|2033.88|2030.24|2032.9|2029.26|2034|2030.36|2032.16|2028.52|0
1652161500000|2022-05-10 05:45:00|2033.01|2029.37|2034.02|2030.38|2034.02|2030.38|2032.9|2029.26|0
1652161800000|2022-05-10 05:50:00|2033.77|2030.13|2030.21|2026.57|2037.08|2033.44|2029.84|2026.2|0
1652162100000|2022-05-10 05:55:00|2030.33|2026.69|2028.98|2025.34|2031.81|2028.17|2028.98|2025.34|0
1652162400000|2022-05-10 06:00:00|2029.11|2025.47|2035.24|2031.6|2035.74|2032.1|2027.01|2023.37|0
1652162700000|2022-05-10 06:05:00|2035.49|2031.85|2034.51|2030.87|2038.44|2034.8|2033.77|2030.13|0
1652163000000|2022-05-10 06:10:00|2034.26|2030.62|2039.29|2035.65|2039.42|2035.78|2034.01|2030.37|0
1652163300000|2022-05-10 06:15:00|2039.17|2035.53|2036.96|2033.32|2039.17|2035.53|2036.72|2033.08|0
1652163600000|2022-05-10 06:20:00|2037.08|2033.44|2039.42|2035.78|2039.42|2035.78|2037.08|2033.44|0
1652163900000|2022-05-10 06:25:00|2039.17|2035.53|2036.47|2032.83|2039.42|2035.78|2036.09|2032.45|0
1652164200000|2022-05-10 06:30:00|2036.71|2033.07|2038.55|2034.91|2039.41|2035.77|2036.71|2033.07|0
1652164500000|2022-05-10 06:35:00|2038.43|2034.79|2041.38|2037.74|2042.12|2038.48|2038.3|2034.66|0
1652164800000|2022-05-10 06:40:00|2041.87|2038.23|2046.05|2042.41|2046.54|2042.9|2041.01|2037.37|0
1652165100000|2022-05-10 06:45:00|2046.29|2042.65|2044.23|2040.59|2047.03|2043.39|2042.88|2039.24|0
1652165400000|2022-05-10 06:50:00|2044.35|2040.71|2046.56|2042.92|2048.28|2044.64|2042.51|2038.87|0
1652165700000|2022-05-10 06:55:00|2046.44|2042.8|2046.56|2042.92|2048.41|2044.77|2046.2|2042.56|0
1652166000000|2022-05-10 07:00:00|2046.8|2043.16|2041.77|2038.13|2046.93|2043.29|2041.77|2038.13|0
1652166300000|2022-05-10 07:05:00|2041.76|2038.64|2041.14|2038.02|2046.92|2043.8|2041.14|2038.02|0
1652166600000|2022-05-10 07:10:00|2041.02|2037.9|2040.65|2037.53|2041.39|2038.27|2036.36|2033.24|0
1652166900000|2022-05-10 07:15:00|2039.18|2036.06|2041.27|2038.15|2045.44|2042.32|2037.7|2034.58|0
1652167200000|2022-05-10 07:20:00|2041.02|2037.9|2047.16|2044.04|2047.16|2044.04|2041.02|2037.9|0
1652167500000|2022-05-10 07:25:00|2046.67|2043.55|2044.33|2041.21|2047.9|2044.78|2043.97|2040.85|0
1652167800000|2022-05-10 07:30:00|2044.46|2041.34|2035.49|2032.37|2044.46|2041.34|2033.9|2030.78|0
1652168100000|2022-05-10 07:35:00|2037.58|2034.46|2042|2038.88|2042.98|2039.86|2035.24|2032.12|0
1652168400000|2022-05-10 07:40:00|2041.87|2038.75|2035.24|2032.12|2044.21|2041.09|2035.24|2032.12|0
1652168700000|2022-05-10 07:45:00|2035.86|2032.74|2032.91|2029.79|2037.09|2033.97|2031.07|2027.95|0
1652169000000|2022-05-10 07:50:00|2033.65|2030.53|2030.58|2027.46|2037.09|2033.97|2029.97|2026.85|0
1652169300000|2022-05-10 07:55:00|2030.7|2027.58|2031.69|2028.57|2035.24|2032.12|2029.35|2026.23|0
1652169600000|2022-05-10 08:00:00|2031.93|2028.81|2032.67|2029.55|2034.14|2031.02|2029.72|2026.6|0
1652169900000|2022-05-10 08:05:00|2032.29|2029.17|2038.92|2035.8|2038.92|2035.8|2030.82|2027.7|0
1652170200000|2022-05-10 08:10:00|2038.43|2035.31|2035.48|2032.36|2039.9|2036.78|2035.48|2032.36|0
1652170500000|2022-05-10 08:15:00|2035.61|2032.49|2041.26|2038.14|2041.26|2038.14|2035.48|2032.36|0
1652170800000|2022-05-10 08:20:00|2041.13|2038.01|2044.45|2041.33|2045.06|2041.94|2040.52|2037.4|0
1652171100000|2022-05-10 08:25:00|2044.69|2041.57|2046.04|2042.92|2047.27|2044.15|2041.99|2038.87|0
1652171400000|2022-05-10 08:30:00|2045.92|2042.8|2047.56|2045.16|2047.92|2045.16|2045.83|2042.71|0
1652171700000|2022-05-10 08:35:00|2047.32|2044.92|2047.07|2044.67|2047.56|2045.16|2045.47|2043.07|0
1652172000000|2022-05-10 08:40:00|2046.82|2044.42|2044.86|2042.46|2046.82|2044.42|2042.89|2040.49|0
1652172300000|2022-05-10 08:45:00|2045.59|2043.19|2046.33|2043.93|2047.56|2045.16|2044.12|2041.72|0
1652172600000|2022-05-10 08:50:00|2046.2|2043.8|2043.25|2040.85|2047.43|2045.03|2043.25|2040.85|0
1652172900000|2022-05-10 08:55:00|2043.5|2041.1|2046.08|2043.68|2046.82|2044.42|2043.38|2040.98|0
1652173200000|2022-05-10 09:00:00|2046.2|2043.8|2045.95|2043.55|2047.43|2045.03|2044.36|2041.96|0
1652173500000|2022-05-10 09:05:00|2045.84|2043.44|2047.56|2045.16|2047.56|2045.16|2045.71|2043.31|0
1652173800000|2022-05-10 09:10:00|2050.01|2047.61|2050.13|2047.73|2050.26|2047.86|2048.05|2045.65|0
1652174100000|2022-05-10 09:15:00|2050.01|2047.61|2046.57|2044.17|2050.5|2048.1|2045.83|2043.43|0
1652174400000|2022-05-10 09:20:00|2046.33|2043.93|2045.46|2043.06|2048.04|2045.64|2044.36|2041.96|0
1652174700000|2022-05-10 09:25:00|2045.34|2042.94|2044.36|2041.96|2046.08|2043.68|2043.62|2041.22|0
1652175000000|2022-05-10 09:30:00|2044.6|2042.2|2046.69|2044.29|2047.31|2044.91|2044.6|2042.2|0
1652175300000|2022-05-10 09:35:00|2046.81|2044.41|2049.76|2047.36|2049.76|2047.36|2045.09|2042.69|0
1652175600000|2022-05-10 09:40:00|2049.88|2047.48|2045.58|2043.18|2050.01|2047.61|2045.58|2043.18|0
1652175900000|2022-05-10 09:45:00|2045.83|2043.43|2043.37|2040.97|2046.32|2043.92|2042.64|2040.24|0
1652176200000|2022-05-10 09:50:00|2043.49|2041.09|2037.97|2035.57|2045.09|2042.69|2037.97|2035.57|0
1652176500000|2022-05-10 09:55:00|2037.84|2035.44|2035.38|2032.26|2038.95|2036.55|2034.04|2031.64|0
1652176800000|2022-05-10 10:00:00|2035.63|2032.51|2035.38|2032.26|2037.59|2034.47|2033.42|2030.3|0
1652177100000|2022-05-10 10:05:00|2035.63|2032.51|2036.12|2033|2040.16|2037.04|2035.13|2032.01|0
1652177400000|2022-05-10 10:10:00|2036.36|2033.24|2036.12|2033|2038.57|2035.45|2035.62|2032.5|0
1652177700000|2022-05-10 10:15:00|2036.36|2033.24|2038.32|2035.2|2038.32|2035.2|2033.04|2029.92|0
1652178000000|2022-05-10 10:20:00|2038.44|2035.32|2041.39|2038.27|2041.76|2038.64|2037.59|2034.47|0
1652178300000|2022-05-10 10:25:00|2041.03|2038.63|2039.68|2037.28|2041.4|2039|2038.7|2036.3|0
1652178600000|2022-05-10 10:30:00|2039.19|2036.79|2044.1|2041.7|2044.1|2041.7|2039.19|2036.79|0
1652178900000|2022-05-10 10:35:00|2043.86|2041.46|2042.87|2040.47|2044.35|2041.95|2042.38|2039.98|0
1652179200000|2022-05-10 10:40:00|2043.12|2040.72|2042.63|2040.23|2044.35|2041.95|2041.89|2039.49|0
1652179500000|2022-05-10 10:45:00|2042.5|2040.1|2038.2|2035.8|2044.35|2041.95|2036.98|2034.58|0
1652179800000|2022-05-10 10:50:00|2037.71|2035.31|2034.52|2032.12|2039.43|2037.03|2034.15|2031.75|0
1652180100000|2022-05-10 10:55:00|2034.39|2031.99|2033.5|2031.1|2036.49|2034.09|2033.26|2030.86|0
1652180400000|2022-05-10 11:00:00|2033.38|2030.98|2029.21|2026.81|2035.84|2033.44|2029.21|2026.81|0
1652180700000|2022-05-10 11:05:00|2029.95|2027.55|2031.88|2029.48|2032.38|2029.98|2027.98|2025.58|0
1652181000000|2022-05-10 11:10:00|2032.13|2029.73|2030.66|2028.26|2032.13|2029.73|2029.43|2027.03|0
1652181300000|2022-05-10 11:15:00|2030.9|2028.5|2025.99|2023.59|2030.9|2028.5|2025.5|2023.1|0
1652181600000|2022-05-10 11:20:00|2025.5|2023.1|2025.74|2023.34|2026.97|2024.57|2022.67|2020.27|0
1652181900000|2022-05-10 11:25:00|2025.01|2022.61|2028.2|2025.8|2028.69|2026.29|2023.29|2020.89|0
1652182200000|2022-05-10 11:30:00|2027.71|2025.31|2032.01|2029.61|2032.38|2029.98|2025.5|2023.1|0
1652182500000|2022-05-10 11:35:00|2031.89|2029.49|2032.14|2029.74|2032.63|2030.23|2030.66|2028.26|0
1652182800000|2022-05-10 11:40:00|2032.26|2029.86|2026.98|2024.58|2032.38|2029.98|2026.98|2024.58|0
1652183100000|2022-05-10 11:45:00|2026.74|2024.34|2032.38|2029.98|2033.12|2030.72|2026.49|2024.09|0
1652183400000|2022-05-10 11:50:00|2032.87|2030.47|2026.49|2024.09|2032.99|2030.59|2026.49|2024.09|0
1652183700000|2022-05-10 11:55:00|2026.24|2023.84|2032.38|2029.98|2032.87|2030.47|2026.24|2023.84|0
1652184000000|2022-05-10 12:00:00|2032.25|2029.85|2035.58|2033.18|2035.93|2033.53|2031.89|2029.49|0
1652184300000|2022-05-10 12:05:00|2035.83|2033.43|2037.79|2035.39|2040.25|2037.85|2035.09|2032.69|0
1652184600000|2022-05-10 12:10:00|2038.04|2035.64|2040.74|2038.34|2041.48|2039.08|2038.04|2035.64|0
1652184900000|2022-05-10 12:15:00|2040.61|2038.21|2042.46|2040.06|2042.95|2040.55|2038.4|2036|0
1652185200000|2022-05-10 12:20:00|2042.82|2040.42|2039.91|2037.51|2042.95|2040.55|2039.91|2037.51|0
1652185500000|2022-05-10 12:25:00|2040.15|2037.75|2042.36|2039.96|2042.85|2040.45|2039.17|2036.77|0
1652185800000|2022-05-10 12:30:00|2042.12|2039.72|2042.85|2040.45|2045.56|2043.16|2040.4|2038|0
1652186100000|2022-05-10 12:35:00|2043.1|2040.7|2051.2|2048.8|2051.21|2048.81|2042.73|2040.33|0
1652186400000|2022-05-10 12:40:00|2051.45|2049.05|2048.5|2046.1|2052.43|2050.03|2048.01|2045.61|0
1652186700000|2022-05-10 12:45:00|2048.37|2045.97|2047.52|2045.12|2050.22|2047.82|2046.54|2044.14|0
1652187000000|2022-05-10 12:50:00|2047.76|2045.36|2055.74|2053.34|2056.12|2053.72|2047.27|2044.87|0
1652187300000|2022-05-10 12:55:00|2055.63|2053.23|2058.69|2056.29|2060.54|2058.14|2054.15|2051.75|0
1652187600000|2022-05-10 13:00:00|2059.06|2056.66|2065.11|2062.71|2065.36|2062.96|2058.82|2056.42|0
1652187900000|2022-05-10 13:05:00|2064.87|2062.47|2062.28|2059.88|2065.36|2062.96|2061.67|2059.27|0
1652188200000|2022-05-10 13:10:00|2062.16|2059.76|2062.41|2060.01|2065.36|2062.96|2061.42|2059.02|0
1652188500000|2022-05-10 13:15:00|2061.92|2059.52|2060.44|2058.04|2064.62|2062.22|2060.19|2057.79|0
1652188800000|2022-05-10 13:20:00|2060.19|2057.79|2063.39|2060.99|2064.37|2061.97|2060.19|2057.79|0
1652189100000|2022-05-10 13:25:00|2063.14|2060.74|2065.35|2062.95|2065.35|2062.95|2061.67|2059.27|0
1652189400000|2022-05-10 13:30:00|2068.3|2065.9|2067.81|2065.41|2079.73|2077.33|2067.07|2064.67|0
1652189700000|2022-05-10 13:35:00|2067.68|2065.28|2064|2061.6|2067.68|2065.28|2055.15|2052.75|0
1652190000000|2022-05-10 13:40:00|2063.88|2061.48|2055.12|2052.72|2063.88|2061.48|2053.89|2051.49|0
1652190300000|2022-05-10 13:45:00|2053.89|2051.49|2041.77|2039.37|2054.14|2051.74|2039.8|2037.4|0
1652190600000|2022-05-10 13:50:00|2040.54|2038.14|2049.1|2046.7|2052.29|2049.89|2039.31|2036.91|0
1652190900000|2022-05-10 13:55:00|2048.61|2046.21|2060.64|2058.24|2060.64|2058.24|2047.87|2045.47|0
1652191200000|2022-05-10 14:00:00|2061.63|2059.23|2064.33|2061.93|2065.31|2062.91|2052.29|2049.89|0
1652191500000|2022-05-10 14:05:00|2064.57|2062.17|2061.38|2058.98|2070.23|2067.83|2060.02|2057.62|0
1652191800000|2022-05-10 14:10:00|2062.85|2060.45|2055.23|2052.83|2066.78|2064.38|2050.81|2048.41|0
1652192100000|2022-05-10 14:15:00|2054.25|2051.85|2056.22|2053.82|2062.85|2060.45|2053.02|2050.62|0
1652192400000|2022-05-10 14:20:00|2056.58|2054.18|2050.36|2047.96|2061.39|2058.99|2045.44|2043.04|0
1652192700000|2022-05-10 14:25:00|2049.13|2046.73|2045.44|2043.04|2051.83|2049.43|2039.55|2037.15|0
1652193000000|2022-05-10 14:30:00|2045.2|2042.8|2039.3|2036.9|2048.14|2045.74|2036.6|2034.2|0
1652193300000|2022-05-10 14:35:00|2040.78|2038.38|2028.57|2026.17|2040.78|2038.38|2028.57|2026.17|0
1652193600000|2022-05-10 14:40:00|2029.31|2026.91|2027.18|2024.78|2029.31|2026.91|2019.81|2017.41|0
1652193900000|2022-05-10 14:45:00|2026.69|2024.29|2012.44|2010.04|2027.43|2025.03|2009.25|2006.85|0
1652194200000|2022-05-10 14:50:00|2010.72|2008.32|2018.09|2015.69|2019.81|2017.41|2004.09|2001.69|0
1652194500000|2022-05-10 14:55:00|2017.6|2015.2|2011.01|2008.61|2018.87|2016.47|2009.42|2007.02|0
1652194800000|2022-05-10 15:00:00|2009.91|2007.51|2004.02|2001.62|2017.28|2014.88|2000.83|1998.43|0
1652195100000|2022-05-10 15:05:00|2004.51|2002.11|1991.93|1989.53|2004.51|2002.11|1991.31|1988.91|0
1652195400000|2022-05-10 15:10:00|1990.95|1988.55|1986.29|1983.89|1997.57|1995.17|1986.29|1983.89|0
1652195700000|2022-05-10 15:15:00|1985.31|1982.91|2002.24|1999.84|2002.35|1999.95|1982.85|1980.45|0
1652196000000|2022-05-10 15:20:00|2002.48|2000.08|1988.98|1986.58|2002.48|2000.08|1988.12|1985.72|0
1652196300000|2022-05-10 15:25:00|1989.23|1986.83|1993.1|1990.7|1994.44|1992.04|1981.57|1979.17|0
1652196600000|2022-05-10 15:30:00|1994.08|1991.68|1988.96|1986.56|1997.55|1995.15|1980.86|1978.46|0
1652196900000|2022-05-10 15:35:00|1989.45|1987.05|2007|2004.6|2008.47|2006.07|1988.71|1986.31|0
1652197200000|2022-05-10 15:40:00|2006.27|2003.87|2000.38|1997.98|2010.19|2007.79|1996.45|1994.05|0
1652197500000|2022-05-10 15:45:00|2001.11|1998.71|1991.3|1988.9|2001.36|1998.96|1989.45|1987.05|0
1652197800000|2022-05-10 15:50:00|1990.81|1988.41|1991.79|1989.39|1992.77|1990.37|1981.98|1979.58|0
1652198100000|2022-05-10 15:55:00|1991.66|1989.26|1994.73|1992.33|1999.39|1996.99|1979.77|1977.37|0
1652198400000|2022-05-10 16:00:00|1995.71|1993.31|2004.79|2002.39|2005.28|2002.88|1991.66|1989.26|0
1652198700000|2022-05-10 16:05:00|2005.28|2002.88|1986.63|1984.23|2005.28|2002.88|1986.01|1983.61|0
1652199000000|2022-05-10 16:10:00|1985.9|1983.5|1990.8|1988.4|1996.44|1994.04|1982.95|1980.55|0
1652199300000|2022-05-10 16:15:00|1989.33|1986.93|1985.9|1983.5|1997.67|1995.27|1985.28|1982.88|0
1652199600000|2022-05-10 16:20:00|1985.65|1983.25|1983.93|1981.53|1990.31|1987.91|1981.97|1979.57|0
1652199900000|2022-05-10 16:25:00|1983.69|1981.29|1984.04|1981.64|1989.08|1986.68|1981.97|1979.57|0
1652200200000|2022-05-10 16:30:00|1984.66|1982.26|1975.09|1972.69|1989.19|1986.79|1970.18|1967.78|0
1652200500000|2022-05-10 16:35:00|1974.6|1972.2|1976.56|1974.16|1981.96|1979.56|1973.62|1971.22|0
1652200800000|2022-05-10 16:40:00|1975.09|1972.69|1984.9|1982.5|1985.14|1982.74|1973.86|1971.46|0
1652201100000|2022-05-10 16:45:00|1984.41|1982.01|1991.28|1988.88|1996.92|1994.52|1982.69|1980.29|0
1652201400000|2022-05-10 16:50:00|1990.79|1988.39|1979.5|1977.1|1990.79|1988.39|1977.78|1975.38|0
1652201700000|2022-05-10 16:55:00|1978.64|1976.24|1980.56|1978.16|1983.87|1981.47|1977.13|1974.73|0
1652202000000|2022-05-10 17:00:00|1978.85|1976.45|1992.59|1990.19|1995.65|1993.25|1977.74|1975.34|0
1652202300000|2022-05-10 17:05:00|1992.34|1989.94|1999.79|1997.39|2000.69|1998.29|1992.34|1989.94|0
1652202600000|2022-05-10 17:10:00|1996.85|1994.45|1991.94|1989.54|1997.09|1994.69|1987.27|1984.87|0
1652202900000|2022-05-10 17:15:00|1992.67|1990.27|1987.03|1984.63|1995.37|1992.97|1983.84|1981.44|0
1652203200000|2022-05-10 17:20:00|1990.95|1988.55|1988.01|1985.61|1991.69|1989.29|1981.99|1979.59|0
1652203500000|2022-05-10 17:25:00|1988.74|1986.34|2005.44|2003.04|2005.44|2003.04|1988.74|1986.34|0
1652203800000|2022-05-10 17:30:00|2005.19|2002.79|2015.19|2012.79|2015.19|2012.79|2005.19|2002.79|0
1652204100000|2022-05-10 17:35:00|2014.95|2012.55|2025.76|2023.36|2027.23|2024.83|2014.95|2012.55|0
1652204400000|2022-05-10 17:40:00|2027.23|2024.83|2033.77|2031.37|2037.55|2035.15|2026|2023.6|0
1652204700000|2022-05-10 17:45:00|2034.01|2031.61|2044.33|2041.93|2044.7|2042.3|2033.03|2030.63|0
1652205000000|2022-05-10 17:50:00|2044.09|2041.69|2043.22|2040.82|2045.81|2043.41|2037.45|2035.05|0
1652205300000|2022-05-10 17:55:00|2044.58|2042.18|2049.74|2047.34|2050.72|2048.32|2040.89|2038.49|0
1652205600000|2022-05-10 18:00:00|2050.48|2048.08|2049.49|2047.09|2052.2|2049.8|2043.35|2040.95|0
1652205900000|2022-05-10 18:05:00|2050.48|2048.08|2039.27|2036.87|2050.72|2048.32|2038.78|2036.38|0
1652206200000|2022-05-10 18:10:00|2039.52|2037.12|2048.85|2046.45|2050.82|2048.42|2037.31|2034.91|0
1652206500000|2022-05-10 18:15:00|2048.12|2045.72|2039.02|2036.62|2049.1|2046.7|2026.49|2024.09|0
1652206800000|2022-05-10 18:20:00|2039.52|2037.12|2030.67|2028.27|2042.46|2040.06|2029.2|2026.8|0
1652207100000|2022-05-10 18:25:00|2030.92|2028.52|2026.78|2024.38|2031.65|2029.25|2019.16|2016.76|0
1652207400000|2022-05-10 18:30:00|2027.27|2024.87|2026.04|2023.64|2030.22|2027.82|2023.09|2020.69|0
1652207700000|2022-05-10 18:35:00|2025.3|2022.9|2027.02|2024.62|2034.51|2032.11|2025.3|2022.9|0
1652208000000|2022-05-10 18:40:00|2024.81|2022.41|2042.01|2039.61|2042.75|2040.35|2019.9|2017.5|0
1652208300000|2022-05-10 18:45:00|2041.03|2038.63|2032.18|2029.78|2041.52|2039.12|2023.09|2020.69|0
1652208600000|2022-05-10 18:50:00|2030.71|2028.31|2035.32|2032.92|2037.53|2035.13|2028|2025.6|0
1652208900000|2022-05-10 18:55:00|2035.81|2033.41|2032|2029.6|2036.8|2034.4|2022.79|2020.39|0
1652209200000|2022-05-10 19:00:00|2032.37|2029.97|2035.57|2033.17|2039.5|2037.1|2029.91|2027.51|0
1652209500000|2022-05-10 19:05:00|2035.32|2032.92|2034.34|2031.94|2046.63|2044.23|2033.84|2031.44|0
1652209800000|2022-05-10 19:10:00|2033.35|2030.95|2036.06|2033.66|2041.47|2039.07|2032.37|2029.97|0
1652210100000|2022-05-10 19:15:00|2036.55|2034.15|2036.55|2034.15|2042.2|2039.8|2029.66|2027.26|0
1652210400000|2022-05-10 19:20:00|2037.04|2034.64|2022.54|2020.14|2037.53|2035.13|2020.82|2018.42|0
1652210700000|2022-05-10 19:25:00|2023.27|2020.87|2022.29|2019.89|2024.26|2021.86|2022.29|2019.89|0
1652211000000|2022-05-10 19:30:00|2016.15|2013.75|2013.44|2011.04|2016.15|2013.75|2008.53|2006.13|0
1652211300000|2022-05-10 19:35:00|2012.46|2010.06|2006.56|2004.16|2016.14|2013.74|2002.63|2000.23|0
1652211600000|2022-05-10 19:40:00|2005.83|2003.43|2003.37|2000.97|2008.28|2005.88|2002.14|1999.74|0
1652211900000|2022-05-10 19:45:00|2004.71|2002.31|2011.98|2009.58|2015.94|2013.54|2001.65|1999.25|0
1652212200000|2022-05-10 19:50:00|2007.2|2004.8|2014.67|2012.27|2015.9|2013.5|2003.86|2001.46|0
1652212500000|2022-05-10 19:55:00|2014.42|2012.02|2011.23|2008.83|2015.16|2012.76|2006.81|2004.41|0
1652212800000|2022-05-10 20:00:00|2010.25|2007.85|2004.84|2002.44|2010.98|2008.58|2002.5|2000.1|0
1652213100000|2022-05-10 20:05:00|2005.09|2002.69|2009.75|2007.35|2014.42|2012.02|2005.09|2002.69|0
1652213400000|2022-05-10 20:10:00|2010.24|2007.84|2008.96|2006.56|2011.91|2009.51|2007.93|2005.53|0
1652213700000|2022-05-10 20:15:00|2007.69|2004.89|2010.15|2007.35|2010.88|2008.08|2007.69|2004.89|0
1652214000000|2022-05-10 20:20:00|2009.9|2007.1|2010.88|2008.08|2012.36|2009.56|2008.67|2005.87|0
1652214300000|2022-05-10 20:25:00|2011|2008.2|2011.86|2009.06|2012.36|2009.56|2009.53|2006.73|0
1652214600000|2022-05-10 20:30:00|2011.62|2008.82|2009.41|2006.61|2012.36|2009.56|2008.92|2006.12|0
1652214900000|2022-05-10 20:35:00|2009.65|2006.85|2009.65|2006.85|2010.63|2007.83|2008.18|2005.38|0
1652215200000|2022-05-10 20:40:00|2009.41|2006.61|2007.93|2005.13|2010.14|2007.34|2007.69|2004.89|0
1652215500000|2022-05-10 20:45:00|2008.05|2005.25|2006.33|2003.53|2008.05|2005.25|2004.49|2001.69|0
1652215800000|2022-05-10 20:50:00|2006.46|2003.66|2007.19|2004.39|2008.78|2005.98|2005.72|2002.92|0
1652216100000|2022-05-10 20:55:00|2007.06|2004.26|2007.41|2004.61|2009.4|2006.6|2006.46|2003.66|0
1652216400000|2022-05-10 21:00:00|2007.13|2004.33|2007.45|2004.65|2007.62|2004.82|2006.66|2003.86|0
1652216700000|2022-05-10 21:05:00|2007.17|2004.37|2007.19|2004.39|2007.91|2005.11|2006.69|2003.89|0
1652217000000|2022-05-10 21:10:00|2007.3|2004.5|2006.95|2004.15|2007.3|2004.5|2006.95|2004.15|0
1652217300000|2022-05-10 21:15:00|2006.8|2004|2007.48|2004.68|2007.61|2004.81|2006.8|2004|0
1652217600000|2022-05-10 21:20:00|2007.41|2004.61|2007.27|2004.47|2007.58|2004.78|2007.27|2004.47|0
1652217900000|2022-05-10 21:25:00|2007.23|2004.43|2007.05|2004.25|2007.52|2004.72|2006.19|2003.39|0
1652218200000|2022-05-10 21:30:00|2006.97|2004.17|2006.8|2004|2007.27|2004.47|2006.69|2003.89|0
1652218500000|2022-05-10 21:35:00|2006.84|2004.04|2006.65|2003.85|2006.94|2004.14|2006.33|2003.53|0
1652218800000|2022-05-10 21:40:00|2006.69|2003.89|2007.08|2004.28|2007.08|2004.28|2006.65|2003.85|0
1652219100000|2022-05-10 21:45:00|2007.01|2004.21|2006.86|2004.06|2007.01|2004.21|2006.33|2003.53|0
1652219400000|2022-05-10 21:50:00|2006.73|2003.93|2007.08|2004.28|2007.08|2004.28|2006.73|2003.93|0
1652219700000|2022-05-10 21:55:00|2007.12|2004.32|2006.97|2004.17|2007.4|2004.6|2006.79|2003.99|0
1652220000000|2022-05-10 22:00:00|2006.42|2003.62|2005.81|2003.01|2007.89|2005.09|2005.19|2002.39|0
1652220300000|2022-05-10 22:05:00|2006.17|2003.37|2005.68|2002.88|2007.04|2004.24|2004.34|2001.54|0
1652220600000|2022-05-10 22:10:00|2006.05|2003.25|2005.56|2002.76|2007.04|2004.24|2004.83|2002.03|0
1652220900000|2022-05-10 22:15:00|2005.68|2002.88|2005.56|2002.76|2006.54|2003.74|2004.82|2002.02|0
1652221200000|2022-05-10 22:20:00|2005.68|2002.88|2007.28|2004.48|2008.26|2005.46|2005.68|2002.88|0
1652221500000|2022-05-10 22:25:00|2007.4|2004.6|2007.28|2004.48|2007.77|2004.97|2005.19|2002.39|0
1652221800000|2022-05-10 22:30:00|2007.52|2004.72|2009|2006.2|2009|2006.2|2007.52|2004.72|0
1652222100000|2022-05-10 22:35:00|2008.75|2005.95|2008.75|2005.95|2009.24|2006.44|2008.38|2005.58|0
1652222400000|2022-05-10 22:40:00|2009.24|2006.44|2009.98|2007.18|2010.22|2007.42|2008.75|2005.95|0
1652222700000|2022-05-10 22:45:00|2010.22|2007.42|2011.57|2008.77|2012.43|2009.63|2010.22|2007.42|0
1652223000000|2022-05-10 22:50:00|2011.7|2008.9|2012.19|2009.39|2012.68|2009.88|2011.57|2008.77|0
1652223300000|2022-05-10 22:55:00|2012.31|2009.51|2011.7|2008.9|2012.92|2010.12|2011.45|2008.65|0
1652223600000|2022-05-10 23:00:00|2011.81|2009.01|2011.32|2008.52|2012.06|2009.26|2010.71|2007.91|0
1652223900000|2022-05-10 23:05:00|2011.08|2008.28|2012.92|2010.12|2013.29|2010.49|2010.71|2007.91|0
1652224200000|2022-05-10 23:10:00|2012.79|2009.99|2012.68|2009.88|2013.9|2011.1|2012.18|2009.38|0
1652224500000|2022-05-10 23:15:00|2012.43|2009.63|2011.07|2008.27|2012.43|2009.63|2010.83|2008.03|0
1652224800000|2022-05-10 23:20:00|2010.96|2008.16|2010.95|2008.15|2010.96|2008.16|2010.71|2007.91|0
1652225100000|2022-05-10 23:25:00|2011.07|2008.27|2011.44|2008.64|2011.81|2009.01|2011.07|2008.27|0
1652225400000|2022-05-10 23:30:00|2011.69|2008.89|2007.76|2004.96|2012.18|2009.38|2006.78|2003.98|0
1652225700000|2022-05-10 23:35:00|2007.51|2004.71|2006.53|2003.73|2009.6|2006.8|2005.55|2002.75|0
1652226000000|2022-05-10 23:40:00|2006.78|2003.98|2007.76|2004.96|2008|2005.2|2005.06|2002.26|0
1652226300000|2022-05-10 23:45:00|2006.89|2004.09|2005.17|2002.37|2007.27|2004.47|2005.06|2002.26|0
1652226600000|2022-05-10 23:50:00|2005.3|2002.5|2004.81|2002.01|2005.91|2003.11|2004.81|2002.01|0
1652226900000|2022-05-10 23:55:00|2005.05|2002.25|2007.51|2004.71|2007.51|2004.71|2002.22|1999.42|0
1652227200000|2022-05-11 00:00:00|2007.26|2004.46|2006.64|2003.84|2007.26|2004.46|2003.58|2000.78|0
1652227500000|2022-05-11 00:05:00|2007.02|2004.22|2014.39|2011.59|2014.39|2011.59|2006.53|2003.73|0
1652227800000|2022-05-11 00:10:00|2014.14|2011.34|2015.12|2012.32|2015.37|2012.57|2013.65|2010.85|0
1652228100000|2022-05-11 00:15:00|2015.37|2012.57|2018.07|2015.27|2018.56|2015.76|2014.39|2011.59|0
1652228400000|2022-05-11 00:20:00|2018.32|2015.52|2019.54|2016.74|2020.04|2017.24|2016.96|2014.16|0
1652228700000|2022-05-11 00:25:00|2019.3|2016.5|2017.82|2015.02|2020.28|2017.48|2017.58|2014.78|0
1652229000000|2022-05-11 00:30:00|2017.58|2014.78|2018.56|2015.76|2019.05|2016.25|2016.59|2013.79|0
1652229300000|2022-05-11 00:35:00|2018.43|2015.63|2016.35|2013.55|2018.43|2015.63|2016.1|2013.3|0
1652229600000|2022-05-11 00:40:00|2016.1|2013.3|2014.13|2011.33|2016.35|2013.55|2013.89|2011.09|0
1652229900000|2022-05-11 00:45:00|2013.89|2011.09|2010.45|2007.65|2014.01|2011.21|2009.47|2006.67|0
1652230200000|2022-05-11 00:50:00|2010.2|2007.4|2010.69|2007.89|2010.94|2008.14|2008.73|2005.93|0
1652230500000|2022-05-11 00:55:00|2010.57|2007.77|2011.92|2009.12|2015.12|2012.32|2010.57|2007.77|0
1652230800000|2022-05-11 01:00:00|2011.79|2008.99|2011.3|2008.5|2012.17|2009.37|2008.24|2005.44|0
1652231100000|2022-05-11 01:05:00|2011.43|2008.63|2009.46|2006.66|2012.04|2009.24|2009.46|2006.66|0
1652231400000|2022-05-11 01:10:00|2009.83|2007.03|2008.6|2005.8|2009.83|2007.03|2007.74|2004.94|0
1652231700000|2022-05-11 01:15:00|2008.48|2005.68|2012.65|2009.85|2013.39|2010.59|2008.48|2005.68|0
1652232000000|2022-05-11 01:20:00|2013.15|2010.35|2017.57|2014.77|2018.31|2015.51|2012.65|2009.85|0
1652232300000|2022-05-11 01:25:00|2017.69|2014.89|2018.67|2015.87|2019.04|2016.24|2016.59|2013.79|0
1652232600000|2022-05-11 01:30:00|2019.29|2016.49|2017.57|2014.77|2020.27|2017.47|2016.58|2013.78|0
1652232900000|2022-05-11 01:35:00|2017.81|2015.01|2017.81|2015.01|2018.55|2015.75|2014.74|2011.94|0
1652233200000|2022-05-11 01:40:00|2018.3|2015.5|2020.02|2017.22|2020.27|2017.47|2018.3|2015.5|0
1652233500000|2022-05-11 01:45:00|2020.27|2017.47|2017.81|2015.01|2020.27|2017.47|2017.81|2015.01|0
1652233800000|2022-05-11 01:50:00|2017.93|2015.13|2021.74|2018.94|2022.48|2019.68|2016.21|2013.41|0
1652234100000|2022-05-11 01:55:00|2021.49|2018.69|2022.48|2019.68|2023.09|2020.29|2021.49|2018.69|0
1652234400000|2022-05-11 02:00:00|2022.23|2019.43|2022.72|2019.92|2022.97|2020.17|2020.76|2017.96|0
1652234700000|2022-05-11 02:05:00|2022.84|2020.04|2026.41|2023.61|2026.41|2023.61|2022.72|2019.92|0
1652235000000|2022-05-11 02:10:00|2025.92|2023.12|2025.67|2022.87|2026.41|2023.61|2025.42|2022.62|0
1652235300000|2022-05-11 02:15:00|2025.92|2023.12|2026.41|2023.61|2026.41|2023.61|2024.31|2021.51|0
1652235600000|2022-05-11 02:20:00|2026.16|2023.36|2028.62|2025.82|2029.85|2027.05|2026.16|2023.36|0
1652235900000|2022-05-11 02:25:00|2028.74|2025.94|2029.11|2026.31|2029.47|2026.67|2028.24|2025.44|0
1652236200000|2022-05-11 02:30:00|2028.86|2026.06|2029.6|2026.8|2029.85|2027.05|2028.86|2026.06|0
1652236500000|2022-05-11 02:35:00|2029.35|2026.55|2028.62|2025.82|2029.35|2026.55|2027.14|2024.34|0
1652236800000|2022-05-11 02:40:00|2028.73|2025.93|2026.89|2024.09|2029.35|2026.55|2026.52|2023.72|0
1652237100000|2022-05-11 02:45:00|2027.14|2024.34|2027.38|2024.58|2027.88|2025.08|2026.52|2023.72|0
1652237400000|2022-05-11 02:50:00|2027.14|2024.34|2027.26|2024.46|2027.88|2025.08|2026.65|2023.85|0
1652237700000|2022-05-11 02:55:00|2027.38|2024.58|2026.4|2023.6|2027.5|2024.7|2025.42|2022.62|0
1652238000000|2022-05-11 03:00:00|2026.27|2023.47|2026.76|2023.96|2026.89|2024.09|2025.17|2022.37|0
1652238300000|2022-05-11 03:05:00|2026.64|2023.84|2026.76|2023.96|2027.63|2024.83|2026.4|2023.6|0
1652238600000|2022-05-11 03:10:00|2026.89|2024.09|2025.91|2023.11|2026.89|2024.09|2025.17|2022.37|0
1652238900000|2022-05-11 03:15:00|2025.78|2022.98|2026.76|2023.96|2027.63|2024.83|2024.92|2022.12|0
1652239200000|2022-05-11 03:20:00|2026.89|2024.09|2028.12|2025.32|2028.48|2025.68|2026.64|2023.84|0
1652239500000|2022-05-11 03:25:00|2027.99|2025.19|2027.62|2024.82|2028.48|2025.68|2027.13|2024.33|0
1652239800000|2022-05-11 03:30:00|2027.99|2025.19|2026.76|2023.96|2027.99|2025.19|2026.64|2023.84|0
1652240100000|2022-05-11 03:35:00|2026.89|2024.09|2026.64|2023.84|2027.62|2024.82|2026.64|2023.84|0
1652240400000|2022-05-11 03:40:00|2026.76|2023.96|2025.65|2022.85|2026.88|2024.08|2024.18|2021.38|0
1652240700000|2022-05-11 03:45:00|2025.9|2023.1|2028.36|2025.56|2028.85|2026.05|2025.9|2023.1|0
1652241000000|2022-05-11 03:50:00|2028.6|2025.8|2025.65|2022.85|2028.72|2025.92|2025.16|2022.36|0
1652241300000|2022-05-11 03:55:00|2026.02|2023.22|2026.88|2024.08|2027.37|2024.57|2025.65|2022.85|0
1652241600000|2022-05-11 04:00:00|2026.64|2023.84|2027.86|2025.06|2027.98|2025.18|2026.14|2023.34|0
1652241900000|2022-05-11 04:05:00|2027.74|2024.94|2027.62|2024.82|2028.11|2025.31|2027.13|2024.33|0
1652242200000|2022-05-11 04:10:00|2027.86|2025.06|2027|2024.2|2027.98|2025.18|2026.88|2024.08|0
1652242500000|2022-05-11 04:15:00|2027.12|2024.32|2026.88|2024.08|2027.49|2024.69|2026.14|2023.34|0
1652242800000|2022-05-11 04:20:00|2026.63|2023.83|2025.65|2022.85|2026.88|2024.08|2025.16|2022.36|0
1652243100000|2022-05-11 04:25:00|2025.89|2023.09|2025.16|2022.36|2025.89|2023.09|2024.67|2021.87|0
1652243400000|2022-05-11 04:30:00|2025.65|2022.85|2026.01|2023.21|2026.38|2023.58|2025.16|2022.36|0
1652243700000|2022-05-11 04:35:00|2026.14|2023.34|2025.89|2023.09|2026.88|2024.08|2025.4|2022.6|0
1652244000000|2022-05-11 04:40:00|2026.14|2023.34|2025.76|2022.96|2026.63|2023.83|2025.65|2022.85|0
1652244300000|2022-05-11 04:45:00|2025.89|2023.09|2025.89|2023.09|2026.38|2023.58|2025.64|2022.84|0
1652244600000|2022-05-11 04:50:00|2026.01|2023.21|2027.24|2024.44|2027.61|2024.81|2025.89|2023.09|0
1652244900000|2022-05-11 04:55:00|2027.36|2024.56|2028.46|2025.66|2028.59|2025.79|2026.63|2023.83|0
1652245200000|2022-05-11 05:00:00|2028.59|2025.79|2028.1|2025.3|2029.08|2026.28|2027.85|2025.05|0
1652245500000|2022-05-11 05:05:00|2027.97|2025.17|2027.61|2024.81|2029.33|2026.53|2027.36|2024.56|0
1652245800000|2022-05-11 05:10:00|2027.85|2025.05|2027.85|2025.05|2028.22|2025.42|2026.13|2023.33|0
1652246100000|2022-05-11 05:15:00|2027.97|2025.17|2025.51|2022.71|2029.82|2027.02|2025.39|2022.59|0
1652246400000|2022-05-11 05:20:00|2025.76|2022.96|2025.64|2022.84|2026.87|2024.07|2024.9|2022.1|0
1652246700000|2022-05-11 05:25:00|2025.88|2023.08|2029.82|2027.02|2029.82|2027.02|2025.88|2023.08|0
1652247000000|2022-05-11 05:30:00|2029.57|2026.77|2028.95|2026.15|2029.82|2027.02|2028.21|2025.41|0
1652247300000|2022-05-11 05:35:00|2029.08|2026.28|2027.85|2025.05|2029.32|2026.52|2027.11|2024.31|0
1652247600000|2022-05-11 05:40:00|2027.97|2025.17|2026.62|2023.82|2028.46|2025.66|2026.13|2023.33|0
1652247900000|2022-05-11 05:45:00|2026.49|2023.69|2028.58|2025.78|2029.57|2026.77|2026.13|2023.33|0
1652248200000|2022-05-11 05:50:00|2028.7|2025.9|2026.13|2023.33|2029.32|2026.52|2025.88|2023.08|0
1652248500000|2022-05-11 05:55:00|2026.24|2023.44|2026.49|2023.69|2026.49|2023.69|2024.4|2021.6|0
1652248800000|2022-05-11 06:00:00|2026.37|2023.57|2023.42|2020.62|2026.37|2023.57|2021.45|2018.65|0
1652249100000|2022-05-11 06:05:00|2023.67|2020.87|2025.75|2022.95|2026.12|2023.32|2021.45|2018.65|0
1652249400000|2022-05-11 06:10:00|2025.63|2022.83|2026.12|2023.32|2026.24|2023.44|2024.65|2021.85|0
1652249700000|2022-05-11 06:15:00|2026.61|2023.81|2031.04|2028.24|2031.04|2028.24|2026.61|2023.81|0
1652250000000|2022-05-11 06:20:00|2031.16|2028.36|2031.77|2028.97|2032.02|2029.22|2029.56|2026.76|0
1652250300000|2022-05-11 06:25:00|2031.65|2028.85|2030.79|2027.99|2031.89|2029.09|2029.19|2026.39|0
1652250600000|2022-05-11 06:30:00|2031.04|2028.24|2029.92|2027.12|2032.02|2029.22|2029.92|2027.12|0
1652250900000|2022-05-11 06:35:00|2029.68|2026.88|2026.27|2023.47|2029.76|2026.96|2025.93|2023.13|0
1652251200000|2022-05-11 06:40:00|2026.16|2023.36|2028.86|2026.06|2029.35|2026.55|2026.16|2023.36|0
1652251500000|2022-05-11 06:45:00|2028.73|2025.93|2025.17|2022.37|2028.98|2026.18|2024.43|2021.63|0
1652251800000|2022-05-11 06:50:00|2024.93|2022.13|2025.04|2022.24|2025.78|2022.98|2023.45|2020.65|0
1652252100000|2022-05-11 06:55:00|2024.92|2022.12|2024.55|2021.75|2025.66|2022.86|2023.45|2020.65|0
1652252400000|2022-05-11 07:00:00|2024.68|2021.88|2024.06|2021.26|2026.64|2023.84|2022.09|2019.29|0
1652252700000|2022-05-11 07:05:00|2023.25|2020.85|2027.54|2025.14|2028.28|2025.88|2022.02|2019.62|0
1652253000000|2022-05-11 07:10:00|2026.56|2024.16|2022.26|2019.86|2027.92|2025.52|2022.02|2019.62|0
1652253300000|2022-05-11 07:15:00|2022.02|2019.62|2020.91|2018.51|2022.02|2019.62|2017.59|2015.19|0
1652253600000|2022-05-11 07:20:00|2021.53|2019.13|2021.28|2018.88|2026.31|2023.91|2020.3|2017.9|0
1652253900000|2022-05-11 07:25:00|2021.4|2019|2019.43|2017.03|2021.4|2019|2017.1|2014.7|0
1652254200000|2022-05-11 07:30:00|2019.92|2017.52|2017.46|2015.06|2021.03|2018.63|2015.87|2013.47|0
1652254500000|2022-05-11 07:35:00|2017.35|2014.95|2019.31|2016.91|2021.15|2018.75|2017.35|2014.95|0
1652254800000|2022-05-11 07:40:00|2019.56|2017.16|2021.28|2018.88|2023.49|2021.09|2018.57|2016.17|0
1652255100000|2022-05-11 07:45:00|2022.13|2019.73|2023|2020.6|2023.73|2021.33|2020.9|2018.5|0
1652255400000|2022-05-11 07:50:00|2023.24|2020.84|2022.87|2020.47|2024.96|2022.56|2021.77|2019.37|0
1652255700000|2022-05-11 07:55:00|2022.75|2020.35|2024.09|2021.69|2025.7|2023.3|2021.03|2018.63|0
1652256000000|2022-05-11 08:00:00|2024.47|2022.07|2026.19|2023.79|2028.4|2026|2023.49|2021.09|0
1652256300000|2022-05-11 08:05:00|2026.43|2024.03|2028.65|2026.25|2029.38|2026.98|2024.58|2022.18|0
1652256600000|2022-05-11 08:10:00|2029.01|2026.61|2033.07|2030.67|2033.32|2030.92|2028.89|2026.49|0
1652256900000|2022-05-11 08:15:00|2033.31|2030.91|2034.05|2031.65|2035.4|2033|2032.09|2029.69|0
1652257200000|2022-05-11 08:20:00|2033.68|2031.28|2038.48|2036.08|2038.72|2036.32|2033.56|2031.16|0
1652257500000|2022-05-11 08:25:00|2038.23|2035.83|2040.93|2038.53|2040.93|2038.53|2037|2034.6|0
1652257800000|2022-05-11 08:30:00|2041.43|2039.03|2043.15|2040.75|2043.39|2040.99|2040.44|2038.04|0
1652258100000|2022-05-11 08:35:00|2042.77|2040.37|2044.62|2042.22|2045.36|2042.96|2042.66|2040.26|0
1652258400000|2022-05-11 08:40:00|2044.38|2041.98|2049.05|2046.65|2050.03|2047.63|2044.38|2041.98|0
1652258700000|2022-05-11 08:45:00|2049.17|2046.77|2050.43|2048.03|2050.43|2048.03|2048.8|2046.4|0
1652259000000|2022-05-11 08:50:00|2050.67|2048.27|2054.11|2051.71|2054.11|2051.71|2049.69|2047.29|0
1652259300000|2022-05-11 08:55:00|2054.85|2052.45|2053.87|2051.47|2055.84|2053.44|2053.62|2051.22|0
1652259600000|2022-05-11 09:00:00|2053.98|2051.58|2057.56|2055.16|2058.05|2055.65|2053.98|2051.58|0
1652259900000|2022-05-11 09:05:00|2058.05|2055.65|2057.67|2055.27|2058.29|2055.89|2055.21|2052.81|0
1652260200000|2022-05-11 09:10:00|2057.55|2055.15|2056.82|2054.42|2058.29|2055.89|2056.57|2054.17|0
1652260500000|2022-05-11 09:15:00|2057.18|2054.78|2055.39|2052.99|2057.18|2054.78|2053.79|2051.39|0
1652260800000|2022-05-11 09:20:00|2055.64|2053.24|2052.31|2049.91|2056.13|2053.73|2052.31|2049.91|0
1652261100000|2022-05-11 09:25:00|2052.2|2049.8|2054.41|2052.01|2054.41|2052.01|2051.7|2049.3|0
1652261400000|2022-05-11 09:30:00|2054.66|2052.26|2053.18|2050.78|2054.9|2052.5|2053.18|2050.78|0
1652261700000|2022-05-11 09:35:00|2053.67|2051.27|2053.79|2051.39|2054.9|2052.5|2052.69|2050.29|0
1652262000000|2022-05-11 09:40:00|2054.16|2051.76|2054.41|2052.01|2055.88|2053.48|2053.18|2050.78|0
1652262300000|2022-05-11 09:45:00|2054.52|2052.12|2054.52|2052.12|2055.64|2053.24|2053.67|2051.27|0
1652262600000|2022-05-11 09:50:00|2054.16|2051.76|2054.9|2052.5|2055.64|2053.24|2053.67|2051.27|0
1652262900000|2022-05-11 09:55:00|2054.65|2052.25|2054.65|2052.25|2055.39|2052.99|2054.03|2051.63|0
1652263200000|2022-05-11 10:00:00|2054.77|2052.37|2051.94|2049.54|2056.24|2053.84|2051.94|2049.54|0
1652263500000|2022-05-11 10:05:00|2052.19|2049.79|2048.25|2045.85|2052.68|2050.28|2047.76|2045.36|0
1652263800000|2022-05-11 10:10:00|2048.75|2046.35|2048.37|2045.97|2050.34|2047.94|2046.53|2044.13|0
1652264100000|2022-05-11 10:15:00|2048.13|2045.73|2047.88|2045.48|2049.97|2047.57|2047.63|2045.23|0
1652264400000|2022-05-11 10:20:00|2047.76|2045.36|2049.35|2046.95|2050.22|2047.82|2047.39|2044.99|0
1652264700000|2022-05-11 10:25:00|2049.24|2046.84|2052.68|2050.28|2053.04|2050.64|2049.11|2046.71|0
1652265000000|2022-05-11 10:30:00|2052.3|2049.9|2056.37|2053.97|2057.35|2054.95|2052.3|2049.9|0
1652265300000|2022-05-11 10:35:00|2056.48|2054.08|2057.6|2055.2|2058.33|2055.93|2055.63|2053.23|0
1652265600000|2022-05-11 10:40:00|2057.71|2055.31|2058.33|2055.93|2058.33|2055.93|2056.86|2054.46|0
1652265900000|2022-05-11 10:45:00|2058.2|2055.8|2057.1|2054.7|2058.33|2055.93|2056.97|2054.57|0
1652266200000|2022-05-11 10:50:00|2057.35|2054.95|2056.21|2053.81|2057.59|2055.19|2055.23|2052.83|0
1652266500000|2022-05-11 10:55:00|2056.46|2054.06|2055.23|2052.83|2057.44|2055.04|2055.23|2052.83|0
1652266800000|2022-05-11 11:00:00|2054.86|2052.46|2055.84|2053.44|2056.7|2054.3|2054.25|2051.85|0
1652267100000|2022-05-11 11:05:00|2055.72|2053.32|2056.08|2053.68|2056.46|2054.06|2054|2051.6|0
1652267400000|2022-05-11 11:10:00|2056.21|2053.81|2056.46|2054.06|2057.44|2055.04|2055.59|2053.19|0
1652267700000|2022-05-11 11:15:00|2056.7|2054.3|2056.95|2054.55|2057.56|2055.16|2056.21|2053.81|0
1652268000000|2022-05-11 11:20:00|2057.19|2054.79|2058.18|2055.78|2058.42|2056.02|2056.95|2054.55|0
1652268300000|2022-05-11 11:25:00|2057.93|2055.53|2058.29|2055.89|2059.41|2057.01|2057.31|2054.91|0
1652268600000|2022-05-11 11:30:00|2058.67|2056.27|2057.19|2054.79|2059.03|2056.63|2056.21|2053.81|0
1652268900000|2022-05-11 11:35:00|2057.31|2054.91|2061.49|2059.09|2065.06|2062.66|2057.19|2054.79|0
1652269200000|2022-05-11 11:40:00|2061.37|2058.97|2061.37|2058.97|2064.08|2061.68|2060.88|2058.48|0
1652269500000|2022-05-11 11:45:00|2061.49|2059.09|2059.27|2056.87|2061.62|2059.22|2058.65|2056.25|0
1652269800000|2022-05-11 11:50:00|2059.02|2056.62|2058.65|2056.25|2061.73|2059.33|2058.53|2056.13|0
1652270100000|2022-05-11 11:55:00|2058.53|2056.13|2058.53|2056.13|2058.77|2056.37|2056.56|2054.16|0
1652270400000|2022-05-11 12:00:00|2058.77|2056.37|2058.15|2055.75|2059.76|2057.36|2057.3|2054.9|0
1652270700000|2022-05-11 12:05:00|2058.03|2055.63|2057.05|2054.65|2059.02|2056.62|2056.56|2054.16|0
1652271000000|2022-05-11 12:10:00|2056.8|2054.4|2054.59|2052.19|2057.54|2055.14|2054.59|2052.19|0
1652271300000|2022-05-11 12:15:00|2054.34|2051.94|2054.07|2051.67|2054.84|2052.44|2052.72|2050.32|0
1652271600000|2022-05-11 12:20:00|2053.58|2051.18|2055.79|2053.39|2055.79|2053.39|2051.86|2049.46|0
1652271900000|2022-05-11 12:25:00|2055.55|2053.15|2050.38|2047.98|2058.99|2056.59|2050.38|2047.98|0
1652272200000|2022-05-11 12:30:00|2041.65|2039.25|2010.45|2007.33|2041.65|2039.25|1997.55|1994.43|0
1652272500000|2022-05-11 12:35:00|2009.46|2006.34|1980.26|1977.14|2011.18|2008.06|1980.26|1977.14|0
1652272800000|2022-05-11 12:40:00|1980.5|1977.38|1987.91|1984.79|1993.07|1989.95|1979.52|1976.4|0
1652273100000|2022-05-11 12:45:00|1990.61|1987.49|1984.23|1981.11|1992.33|1989.21|1982.76|1979.64|0
1652273400000|2022-05-11 12:50:00|1984.35|1981.23|1968.95|1965.83|1984.72|1981.6|1967.97|1964.85|0
1652273700000|2022-05-11 12:55:00|1969.32|1966.2|1970.84|1967.72|1974.15|1971.03|1964.2|1961.08|0
1652274000000|2022-05-11 13:00:00|1970.47|1967.35|1976.85|1973.73|1977.47|1974.35|1969.37|1966.25|0
1652274300000|2022-05-11 13:05:00|1976.24|1973.12|1985.96|1982.84|1988.78|1985.66|1975.5|1972.38|0
1652274600000|2022-05-11 13:10:00|1986.69|1983.57|1987.24|1984.12|1989.64|1986.52|1983.37|1980.25|0
1652274900000|2022-05-11 13:15:00|1987.97|1984.85|1999.65|1996.53|1999.65|1996.53|1984.17|1981.05|0
1652275200000|2022-05-11 13:20:00|2000.14|1997.02|2001.36|1998.24|2002.84|1999.72|1995.47|1992.35|0
1652275500000|2022-05-11 13:25:00|2001.61|1998.49|2000.63|1997.51|2002.71|1999.59|1995.22|1992.1|0
1652275800000|2022-05-11 13:30:00|2003.08|1999.96|1991.29|1988.17|2016.6|2013.48|1988.46|1985.34|0
1652276100000|2022-05-11 13:35:00|1987.11|1983.99|1992.27|1989.15|1997.19|1994.07|1982.94|1979.82|0
1652276400000|2022-05-11 13:40:00|1988.83|1985.71|2023.98|2020.86|2024.96|2021.84|1986.62|1983.5|0
1652276700000|2022-05-11 13:45:00|2025.08|2021.96|2043.6|2040.48|2046.94|2043.82|2018.66|2015.54|0
1652277000000|2022-05-11 13:50:00|2043.35|2040.23|2043.11|2039.99|2050.24|2047.12|2036.96|2033.84|0
1652277300000|2022-05-11 13:55:00|2042.61|2039.49|2040.65|2038.25|2042.86|2039.74|2027.13|2024.01|0
1652277600000|2022-05-11 14:00:00|2039.55|2037.15|2041.76|2039.36|2043.48|2041.08|2028.73|2026.33|0
1652277900000|2022-05-11 14:05:00|2041.52|2039.12|2019.59|2017.19|2041.52|2039.12|2019.21|2016.81|0
1652278200000|2022-05-11 14:10:00|2019.83|2017.43|2028.68|2026.28|2033.6|2031.2|2015.9|2013.5|0
1652278500000|2022-05-11 14:15:00|2029.54|2027.14|2035.47|2033.07|2036.7|2034.3|2022.78|2020.38|0
1652278800000|2022-05-11 14:20:00|2038.17|2035.77|2048.01|2045.61|2051.82|2049.42|2030.06|2027.66|0
1652279100000|2022-05-11 14:25:00|2048.62|2046.22|2045.31|2042.91|2051.08|2048.68|2039.4|2037|0
1652279400000|2022-05-11 14:30:00|2043.83|2041.43|2038.66|2036.26|2049.24|2046.84|2033.5|2031.1|0
1652279700000|2022-05-11 14:35:00|2038.91|2036.51|2049.87|2047.47|2053.57|2051.17|2031.28|2028.88|0
1652280000000|2022-05-11 14:40:00|2050.12|2047.72|2056.52|2054.12|2057.5|2055.1|2047.91|2045.51|0
1652280300000|2022-05-11 14:45:00|2055.78|2053.38|2046.67|2044.27|2058|2055.6|2044.09|2041.69|0
1652280600000|2022-05-11 14:50:00|2043.84|2041.44|2033.39|2030.99|2046.18|2043.78|2028.96|2026.56|0
1652280900000|2022-05-11 14:55:00|2032.77|2030.37|2034.39|2031.99|2037.32|2034.92|2027.73|2025.33|0
1652281200000|2022-05-11 15:00:00|2033.78|2031.38|2029.85|2027.45|2034.77|2032.37|2022.96|2020.56|0
1652281500000|2022-05-11 15:05:00|2030.09|2027.69|2026.52|2024.12|2031.81|2029.41|2023.21|2020.81|0
1652281800000|2022-05-11 15:10:00|2025.66|2023.26|2034.88|2032.48|2035.75|2033.35|2023.94|2021.54|0
1652282100000|2022-05-11 15:15:00|2034.03|2031.63|2019.27|2016.87|2035.87|2033.47|2014.96|2012.56|0
1652282400000|2022-05-11 15:20:00|2018.89|2016.49|2029.82|2027.42|2030.57|2028.17|2018.28|2015.88|0
1652282700000|2022-05-11 15:25:00|2028.34|2025.94|2037.2|2034.8|2038.43|2036.03|2026.13|2023.73|0
1652283000000|2022-05-11 15:30:00|2037.32|2034.92|2037.94|2035.54|2042.24|2039.84|2033.26|2030.86|0
1652283300000|2022-05-11 15:35:00|2039.41|2037.01|2050.49|2048.09|2055.9|2053.5|2034|2031.6|0
1652283600000|2022-05-11 15:40:00|2050|2047.6|2047.33|2044.93|2053.98|2051.58|2046.59|2044.19|0
1652283900000|2022-05-11 15:45:00|2048.32|2045.92|2040.69|2038.29|2049.05|2046.65|2039.46|2037.06|0
1652284200000|2022-05-11 15:50:00|2042.04|2039.64|2033.8|2031.4|2042.04|2039.64|2031.83|2029.43|0
1652284500000|2022-05-11 15:55:00|2034.54|2032.14|2032.32|2029.92|2034.54|2032.14|2027.4|2025|0
1652284800000|2022-05-11 16:00:00|2030.84|2028.44|2027.27|2024.87|2032.07|2029.67|2024.45|2022.05|0
1652285100000|2022-05-11 16:05:00|2026.91|2024.51|2025.43|2023.03|2032.32|2029.92|2024.81|2022.41|0
1652285400000|2022-05-11 16:10:00|2025.19|2022.79|2023.96|2021.56|2027.15|2024.75|2018.79|2016.39|0
1652285700000|2022-05-11 16:15:00|2022.73|2020.33|2018.3|2015.9|2026.66|2024.26|2017.56|2015.16|0
1652286000000|2022-05-11 16:20:00|2017.56|2015.16|2033.17|2030.77|2035.02|2032.62|2016.7|2014.3|0
1652286300000|2022-05-11 16:25:00|2032.81|2030.41|2006.75|2004.35|2034.16|2031.76|2005.14|2002.74|0
1652286600000|2022-05-11 16:30:00|2005.64|2003.24|2006.45|2004.05|2009.4|2007|2002.52|2000.12|0
1652286900000|2022-05-11 16:35:00|2006.21|2003.81|2008.91|2006.51|2013.34|2010.94|2005.96|2003.56|0
1652287200000|2022-05-11 16:40:00|2007.68|2005.28|2002.52|2000.12|2015.06|2012.66|2001.29|1998.89|0
1652287500000|2022-05-11 16:45:00|2002.02|1999.62|2006.7|2004.3|2007.55|2005.15|1999.32|1996.92|0
1652287800000|2022-05-11 16:50:00|2006.94|2004.54|1994.89|1992.49|2006.94|2004.54|1994.4|1992|0
1652288100000|2022-05-11 16:55:00|1994.65|1992.25|1989.49|1987.09|1996.37|1993.97|1987.77|1985.37|0
1652288400000|2022-05-11 17:00:00|1988.75|1986.35|1983.2|1980.8|1988.98|1986.58|1982.35|1979.95|0
1652288700000|2022-05-11 17:05:00|1983.08|1980.68|1978.83|1976.43|1983.08|1980.68|1975.71|1973.31|0
1652289000000|2022-05-11 17:10:00|1979.08|1976.68|1981.41|1979.01|1985.72|1983.32|1978.59|1976.19|0
1652289300000|2022-05-11 17:15:00|1981.54|1979.14|1981.16|1978.76|1986.57|1984.17|1980.92|1978.52|0
1652289600000|2022-05-11 17:20:00|1980.8|1978.4|1985.96|1983.56|1988.17|1985.77|1974.16|1971.76|0
1652289900000|2022-05-11 17:25:00|1985.71|1983.31|1975.01|1972.61|1987.68|1985.28|1973.91|1971.51|0
1652290200000|2022-05-11 17:30:00|1974.4|1972|1979.32|1976.92|1981.53|1979.13|1971.95|1969.55|0
1652290500000|2022-05-11 17:35:00|1979.07|1976.67|1968.56|1966.16|1981.9|1979.5|1968.43|1966.03|0
1652290800000|2022-05-11 17:40:00|1968.31|1965.91|1966.2|1963.8|1969.39|1966.99|1965.21|1962.81|0
1652291100000|2022-05-11 17:45:00|1965.09|1962.69|1964.45|1962.05|1965.71|1963.31|1957.35|1954.95|0
1652291400000|2022-05-11 17:50:00|1963.84|1961.44|1961.87|1959.47|1967.77|1965.37|1958.92|1956.52|0
1652291700000|2022-05-11 17:55:00|1964.45|1962.05|1954.11|1951.71|1965.06|1962.66|1951.8|1949.4|0
1652292000000|2022-05-11 18:00:00|1954.36|1951.96|1971.06|1968.66|1971.06|1968.66|1954.36|1951.96|0
1652292300000|2022-05-11 18:05:00|1971.55|1969.15|1962.23|1959.83|1972.29|1969.89|1962.13|1959.73|0
1652292600000|2022-05-11 18:10:00|1961.38|1958.98|1969.24|1966.84|1969.24|1966.84|1959.41|1957.01|0
1652292900000|2022-05-11 18:15:00|1969.36|1966.96|1974.74|1972.34|1977.69|1975.29|1965.06|1962.66|0
1652293200000|2022-05-11 18:20:00|1974.01|1971.61|1980.89|1978.49|1983.1|1980.7|1965.28|1962.88|0
1652293500000|2022-05-11 18:25:00|1982.12|1979.72|1978.6|1976.2|1990.72|1988.32|1976.75|1974.35|0
1652293800000|2022-05-11 18:30:00|1979.83|1977.43|1989.17|1986.77|1989.17|1986.77|1973.93|1971.53|0
1652294100000|2022-05-11 18:35:00|1988.43|1986.03|1989.41|1987.01|1992.36|1989.96|1983.76|1981.36|0
1652294400000|2022-05-11 18:40:00|1988.92|1986.52|1997.64|1995.24|1997.77|1995.37|1980.81|1978.41|0
1652294700000|2022-05-11 18:45:00|1998.01|1995.61|1984.89|1982.49|1999.98|1997.58|1983.76|1981.36|0
1652295000000|2022-05-11 18:50:00|1984.64|1982.24|1975.3|1972.9|1986.48|1984.08|1972.96|1970.56|0
1652295300000|2022-05-11 18:55:00|1975.55|1973.15|1972.6|1970.2|1979.23|1976.83|1970.88|1968.48|0
1652295600000|2022-05-11 19:00:00|1971.86|1969.46|1964.98|1962.58|1973.58|1971.18|1964.98|1962.58|0
1652295900000|2022-05-11 19:05:00|1965.72|1963.32|1970.63|1968.23|1971.37|1968.97|1961.29|1958.89|0
1652296200000|2022-05-11 19:10:00|1970.38|1967.98|1966.45|1964.05|1975.55|1973.15|1964.98|1962.58|0
1652296500000|2022-05-11 19:15:00|1966.81|1964.41|1968.8|1966.4|1973.81|1971.41|1959.08|1956.68|0
1652296800000|2022-05-11 19:20:00|1968.3|1965.9|1963.51|1961.11|1971.25|1968.85|1962.65|1960.25|0
1652297100000|2022-05-11 19:25:00|1964.13|1961.73|1965.15|1962.75|1973.26|1970.86|1962.45|1960.05|0
1652297400000|2022-05-11 19:30:00|1965.64|1963.24|1963.33|1960.93|1970.8|1968.4|1962.08|1959.68|0
1652297700000|2022-05-11 19:35:00|1963.09|1960.69|1952.77|1950.37|1963.58|1961.18|1951.79|1949.39|0
1652298000000|2022-05-11 19:40:00|1952.15|1949.75|1952.77|1950.37|1956.82|1954.42|1950.8|1948.4|0
1652298300000|2022-05-11 19:45:00|1953.01|1950.61|1943.93|1941.53|1953.01|1950.61|1943.8|1941.4|0
1652298600000|2022-05-11 19:50:00|1944.05|1941.65|1944.11|1941.71|1948.55|1946.15|1939.45|1937.05|0
1652298900000|2022-05-11 19:55:00|1944.6|1942.2|1946.32|1943.92|1947.55|1945.15|1940.67|1938.27|0
1652299200000|2022-05-11 20:00:00|1947.06|1944.66|1951.97|1949.57|1951.97|1949.57|1944.6|1942.2|0
1652299500000|2022-05-11 20:05:00|1951.72|1949.32|1951.97|1949.57|1954.91|1952.51|1951.48|1949.08|0
1652299800000|2022-05-11 20:10:00|1952.95|1950.55|1956.14|1953.74|1957.86|1955.46|1952.95|1950.55|0
1652300100000|2022-05-11 20:15:00|1955.85|1953.05|1956.34|1953.54|1959.78|1956.98|1955.36|1952.56|0
1652300400000|2022-05-11 20:20:00|1956.21|1953.41|1954.87|1952.07|1957.57|1954.77|1954.62|1951.82|0
1652300700000|2022-05-11 20:25:00|1955.85|1953.05|1956.59|1953.79|1956.59|1953.79|1953.15|1950.35|0
1652301000000|2022-05-11 20:30:00|1956.83|1954.03|1956.09|1953.29|1957.08|1954.28|1955.36|1952.56|0
1652301300000|2022-05-11 20:35:00|1955.85|1953.05|1957.32|1954.52|1957.57|1954.77|1955.6|1952.8|0
1652301600000|2022-05-11 20:40:00|1957.07|1954.27|1958.55|1955.75|1961.01|1958.21|1957.07|1954.27|0
1652301900000|2022-05-11 20:45:00|1958.67|1955.87|1960.02|1957.22|1961.99|1959.19|1958.06|1955.26|0
1652302200000|2022-05-11 20:50:00|1960.27|1957.47|1960.02|1957.22|1961.12|1958.32|1959.53|1956.73|0
1652302500000|2022-05-11 20:55:00|1959.89|1957.09|1957.99|1955.19|1960.27|1957.47|1956.58|1953.78|0
1652302800000|2022-05-11 21:00:00|1958.13|1955.33|1958.16|1955.36|1958.31|1955.51|1957.81|1955.01|0
1652303100000|2022-05-11 21:05:00|1958.45|1955.65|1955.98|1953.18|1958.55|1955.75|1955.95|1953.15|0
1652303400000|2022-05-11 21:10:00|1955.95|1953.15|1955.15|1952.35|1955.95|1953.15|1955.08|1952.28|0
1652303700000|2022-05-11 21:15:00|1955.12|1952.32|1954.59|1951.79|1955.12|1952.32|1954.3|1951.5|0
1652304000000|2022-05-11 21:20:00|1954.77|1951.97|1953.66|1950.86|1954.77|1951.97|1953.12|1950.32|0
1652304300000|2022-05-11 21:25:00|1953.27|1950.47|1953.44|1950.64|1953.98|1951.18|1953.19|1950.39|0
1652304600000|2022-05-11 21:30:00|1953.4|1950.6|1953.94|1951.14|1954.47|1951.67|1953.05|1950.25|0
1652304900000|2022-05-11 21:35:00|1953.98|1951.18|1953.62|1950.82|1954.01|1951.21|1953.22|1950.42|0
1652305200000|2022-05-11 21:40:00|1953.66|1950.86|1953.48|1950.68|1953.98|1951.18|1953.26|1950.46|0
1652305500000|2022-05-11 21:45:00|1953.62|1950.82|1954.51|1951.71|1954.51|1951.71|1953.51|1950.71|0
1652305800000|2022-05-11 21:50:00|1954.58|1951.78|1954.79|1951.99|1954.83|1952.03|1954.54|1951.74|0
1652306100000|2022-05-11 21:55:00|1954.72|1951.92|1955.58|1952.78|1956.08|1953.28|1954.3|1951.5|0
1652306400000|2022-05-11 22:00:00|1954.97|1952.17|1954.72|1951.92|1956.57|1953.77|1952.51|1949.71|0
1652306700000|2022-05-11 22:05:00|1954.48|1951.68|1952.64|1949.84|1954.48|1951.68|1950.55|1947.75|0
1652307000000|2022-05-11 22:10:00|1952.51|1949.71|1946.01|1943.21|1952.88|1950.08|1946.01|1943.21|0
1652307300000|2022-05-11 22:15:00|1946.5|1943.7|1944.78|1941.98|1947.97|1945.17|1943.91|1941.11|0
1652307600000|2022-05-11 22:20:00|1944.53|1941.73|1944.29|1941.49|1946.86|1944.06|1944.29|1941.49|0
1652307900000|2022-05-11 22:25:00|1944.16|1941.36|1945.76|1942.96|1947.6|1944.8|1943.55|1940.75|0
1652308200000|2022-05-11 22:30:00|1946.12|1943.32|1948.95|1946.15|1949.2|1946.4|1946.12|1943.32|0
1652308500000|2022-05-11 22:35:00|1949.2|1946.4|1950.67|1947.87|1951.41|1948.61|1949.2|1946.4|0
1652308800000|2022-05-11 22:40:00|1951.16|1948.36|1951.52|1948.72|1951.9|1949.1|1950.18|1947.38|0
1652309100000|2022-05-11 22:45:00|1951.4|1948.6|1952.26|1949.46|1952.88|1950.08|1950.54|1947.74|0
1652309400000|2022-05-11 22:50:00|1952.39|1949.59|1954.11|1951.31|1954.6|1951.8|1949.44|1946.64|0
1652309700000|2022-05-11 22:55:00|1953.98|1951.18|1955.33|1952.53|1955.33|1952.53|1952.99|1950.19|0
1652310000000|2022-05-11 23:00:00|1956.07|1953.27|1956.07|1953.27|1957.05|1954.25|1955.09|1952.29|0
1652310300000|2022-05-11 23:05:00|1956.31|1953.51|1956.07|1953.27|1956.31|1953.51|1954.59|1951.79|0
1652310600000|2022-05-11 23:10:00|1955.94|1953.14|1954.1|1951.3|1956.56|1953.76|1954.1|1951.3|0
1652310900000|2022-05-11 23:15:00|1953.86|1951.06|1954.71|1951.91|1955.33|1952.53|1953.73|1950.93|0
1652311200000|2022-05-11 23:20:00|1954.59|1951.79|1952.14|1949.34|1954.59|1951.79|1951.64|1948.84|0
1652311500000|2022-05-11 23:25:00|1952.01|1949.21|1951.4|1948.6|1952.87|1950.07|1951.15|1948.35|0
1652311800000|2022-05-11 23:30:00|1951.27|1948.47|1953.97|1951.17|1954.34|1951.54|1950.17|1947.37|0
1652312100000|2022-05-11 23:35:00|1954.22|1951.42|1956.31|1953.51|1956.67|1953.87|1953.48|1950.68|0
1652312400000|2022-05-11 23:40:00|1956.06|1953.26|1957.78|1954.98|1958.03|1955.23|1955.82|1953.02|0
1652312700000|2022-05-11 23:45:00|1957.9|1955.1|1958.03|1955.23|1961.09|1958.29|1957.29|1954.49|0
1652313000000|2022-05-11 23:50:00|1958.14|1955.34|1954.7|1951.9|1958.39|1955.59|1954.59|1951.79|0
1652313300000|2022-05-11 23:55:00|1954.34|1951.54|1958.03|1955.23|1958.03|1955.23|1954.34|1951.54|0
1652313600000|2022-05-12 00:00:00|1957.78|1954.98|1951.15|1948.35|1957.78|1954.98|1948.56|1945.76|0
1652313900000|2022-05-12 00:05:00|1950.66|1947.86|1956.06|1953.26|1957.78|1954.98|1949.67|1946.87|0
1652314200000|2022-05-12 00:10:00|1955.81|1953.01|1951.14|1948.34|1955.81|1953.01|1950.28|1947.48|0
1652314500000|2022-05-12 00:15:00|1950.9|1948.1|1939.6|1936.8|1950.9|1948.1|1938.87|1936.07|0
1652314800000|2022-05-12 00:20:00|1939.23|1936.43|1939.6|1936.8|1941.32|1938.52|1936.53|1933.73|0
1652315100000|2022-05-12 00:25:00|1938.86|1936.06|1942.3|1939.5|1942.55|1939.75|1937.15|1934.35|0
1652315400000|2022-05-12 00:30:00|1942.06|1939.26|1940.58|1937.78|1942.06|1939.26|1938.37|1935.57|0
1652315700000|2022-05-12 00:35:00|1940.83|1938.03|1948.93|1946.13|1949.42|1946.62|1940.34|1937.54|0
1652316000000|2022-05-12 00:40:00|1950.65|1947.85|1960.72|1957.92|1962.2|1959.4|1950.4|1947.6|0
1652316300000|2022-05-12 00:45:00|1960.48|1957.68|1961.7|1958.9|1962.19|1959.39|1957.15|1954.35|0
1652316600000|2022-05-12 00:50:00|1961.82|1959.02|1964.06|1961.26|1965.88|1963.08|1961.82|1959.02|0
1652316900000|2022-05-12 00:55:00|1963.93|1961.13|1963.19|1960.39|1964.06|1961.26|1961.36|1958.56|0
1652317200000|2022-05-12 01:00:00|1963.32|1960.52|1960.62|1957.82|1963.32|1960.52|1959.88|1957.08|0
1652317500000|2022-05-12 01:05:00|1960.86|1958.06|1956.44|1953.64|1961.36|1958.56|1953.98|1951.18|0
1652317800000|2022-05-12 01:10:00|1956.56|1953.76|1957.79|1954.99|1961.11|1958.31|1956.56|1953.76|0
1652318100000|2022-05-12 01:15:00|1957.91|1955.11|1960.24|1957.44|1965.16|1962.36|1957.91|1955.11|0
1652318400000|2022-05-12 01:20:00|1960.37|1957.57|1957.67|1954.87|1961.11|1958.31|1956.44|1953.64|0
1652318700000|2022-05-12 01:25:00|1957.78|1954.98|1959.5|1956.7|1962.34|1959.54|1957.78|1954.98|0
1652319000000|2022-05-12 01:30:00|1959.63|1956.83|1962.33|1959.53|1964.3|1961.5|1959.26|1956.46|0
1652319300000|2022-05-12 01:35:00|1961.84|1959.04|1960.61|1957.81|1962.7|1959.9|1959.5|1956.7|0
1652319600000|2022-05-12 01:40:00|1960.12|1957.32|1964.3|1961.5|1965.28|1962.48|1958.89|1956.09|0
1652319900000|2022-05-12 01:45:00|1964.54|1961.74|1967.12|1964.32|1967.74|1964.94|1964.42|1961.62|0
1652320200000|2022-05-12 01:50:00|1967|1964.2|1965.77|1962.97|1968.35|1965.55|1965.77|1962.97|0
1652320500000|2022-05-12 01:55:00|1965.53|1962.73|1965.03|1962.23|1968.72|1965.92|1963.92|1961.12|0
1652320800000|2022-05-12 02:00:00|1964.54|1961.74|1963.8|1961|1964.54|1961.74|1962.33|1959.53|0
1652321100000|2022-05-12 02:05:00|1963.92|1961.12|1962.2|1959.4|1964.66|1961.86|1961.84|1959.04|0
1652321400000|2022-05-12 02:10:00|1962.33|1959.53|1963.56|1960.76|1965.03|1962.23|1962.08|1959.28|0
1652321700000|2022-05-12 02:15:00|1963.43|1960.63|1966.26|1963.46|1966.26|1963.46|1963.06|1960.26|0
1652322000000|2022-05-12 02:20:00|1966.01|1963.21|1965.52|1962.72|1966.75|1963.95|1964.66|1961.86|0
1652322300000|2022-05-12 02:25:00|1965.64|1962.84|1963.06|1960.26|1965.64|1962.84|1962.08|1959.28|0
1652322600000|2022-05-12 02:30:00|1962.93|1960.13|1959.38|1956.58|1964.29|1961.49|1957.66|1954.86|0
1652322900000|2022-05-12 02:35:00|1959.25|1956.45|1957.41|1954.61|1959.25|1956.45|1957.16|1954.36|0
1652323200000|2022-05-12 02:40:00|1957.28|1954.48|1956.67|1953.87|1958.39|1955.59|1956.3|1953.5|0
1652323500000|2022-05-12 02:45:00|1957.16|1954.36|1955.81|1953.01|1959.37|1956.57|1955.44|1952.64|0
1652323800000|2022-05-12 02:50:00|1955.69|1952.89|1954.95|1952.15|1956.18|1953.38|1952.74|1949.94|0
1652324100000|2022-05-12 02:55:00|1954.7|1951.9|1958.88|1956.08|1959.13|1956.33|1954.21|1951.41|0
1652324400000|2022-05-12 03:00:00|1959.13|1956.33|1958.14|1955.34|1960.6|1957.8|1957.65|1954.85|0
1652324700000|2022-05-12 03:05:00|1957.9|1955.1|1957.77|1954.97|1959.12|1956.32|1955.93|1953.13|0
1652325000000|2022-05-12 03:10:00|1957.9|1955.1|1955.8|1953|1957.9|1955.1|1955.19|1952.39|0
1652325300000|2022-05-12 03:15:00|1955.56|1952.76|1956.91|1954.11|1959.12|1956.32|1955.56|1952.76|0
1652325600000|2022-05-12 03:20:00|1956.78|1953.98|1957.16|1954.36|1958.5|1955.7|1956.17|1953.37|0
1652325900000|2022-05-12 03:25:00|1957.52|1954.72|1957.89|1955.09|1958.63|1955.83|1957.27|1954.47|0
1652326200000|2022-05-12 03:30:00|1957.76|1954.96|1960.1|1957.3|1960.71|1957.91|1957.76|1954.96|0
1652326500000|2022-05-12 03:35:00|1960.22|1957.42|1959.86|1957.06|1961.09|1958.29|1958.99|1956.19|0
1652326800000|2022-05-12 03:40:00|1959.73|1956.93|1955.43|1952.63|1959.97|1957.17|1953.22|1950.42|0
1652327100000|2022-05-12 03:45:00|1955.8|1953|1957.64|1954.84|1957.64|1954.84|1955.43|1952.63|0
1652327400000|2022-05-12 03:50:00|1957.76|1954.96|1954.94|1952.14|1958.01|1955.21|1953.96|1951.16|0
1652327700000|2022-05-12 03:55:00|1955.19|1952.39|1956.66|1953.86|1956.66|1953.86|1954.2|1951.4|0
1652328000000|2022-05-12 04:00:00|1957.15|1954.35|1956.78|1953.98|1958.01|1955.21|1956.17|1953.37|0
1652328300000|2022-05-12 04:05:00|1956.41|1953.61|1953.71|1950.91|1956.41|1953.61|1952.73|1949.93|0
1652328600000|2022-05-12 04:10:00|1953.58|1950.78|1953.46|1950.66|1954.32|1951.52|1951.86|1949.06|0
1652328900000|2022-05-12 04:15:00|1953.83|1951.03|1952.11|1949.31|1954.2|1951.4|1951.61|1948.81|0
1652329200000|2022-05-12 04:20:00|1951.99|1949.19|1948.3|1945.5|1952.23|1949.43|1948.06|1945.26|0
1652329500000|2022-05-12 04:25:00|1948.55|1945.75|1948.66|1945.86|1949.04|1946.24|1947.32|1944.52|0
1652329800000|2022-05-12 04:30:00|1948.79|1945.99|1949.04|1946.24|1950.38|1947.58|1947.81|1945.01|0
1652330100000|2022-05-12 04:35:00|1949.16|1946.36|1946.7|1943.9|1949.28|1946.48|1946.33|1943.53|0
1652330400000|2022-05-12 04:40:00|1946.83|1944.03|1945.11|1942.31|1947.32|1944.52|1944.61|1941.81|0
1652330700000|2022-05-12 04:45:00|1945.22|1942.42|1947.07|1944.27|1948.3|1945.5|1944.37|1941.57|0
1652331000000|2022-05-12 04:50:00|1946.94|1944.14|1947.92|1945.12|1950.51|1947.71|1946.45|1943.65|0
1652331300000|2022-05-12 04:55:00|1947.81|1945.01|1945.59|1942.79|1948.41|1945.61|1945.59|1942.79|0
1652331600000|2022-05-12 05:00:00|1945.84|1943.04|1948.05|1945.25|1950.51|1947.71|1945.84|1943.04|0
1652331900000|2022-05-12 05:05:00|1948.54|1945.74|1946.08|1943.28|1948.54|1945.74|1944.36|1941.56|0
1652332200000|2022-05-12 05:10:00|1945.59|1942.79|1940.68|1937.88|1945.59|1942.79|1940.19|1937.39|0
1652332500000|2022-05-12 05:15:00|1940.19|1937.39|1939.57|1936.77|1940.93|1938.13|1937.85|1935.05|0
1652332800000|2022-05-12 05:20:00|1939.7|1936.9|1931.35|1928.55|1940.06|1937.26|1931.1|1928.3|0
1652333100000|2022-05-12 05:25:00|1931.59|1928.79|1936.62|1933.82|1936.75|1933.95|1931.59|1928.79|0
1652333400000|2022-05-12 05:30:00|1936.99|1934.19|1938.96|1936.16|1939.45|1936.65|1936.75|1933.95|0
1652333700000|2022-05-12 05:35:00|1938.47|1935.67|1935.88|1933.08|1940.79|1937.99|1934.78|1931.98|0
1652334000000|2022-05-12 05:40:00|1936.01|1933.21|1933.06|1930.26|1936.99|1934.19|1932.57|1929.77|0
1652334300000|2022-05-12 05:45:00|1932.57|1929.77|1930.23|1927.43|1934.29|1931.49|1929.62|1926.82|0
1652334600000|2022-05-12 05:50:00|1930.36|1927.56|1929.13|1926.33|1930.61|1927.81|1928.15|1925.35|0
1652334900000|2022-05-12 05:55:00|1929.38|1926.58|1928.02|1925.22|1931.34|1928.54|1927.53|1924.73|0
1652335200000|2022-05-12 06:00:00|1928.15|1925.35|1932.32|1929.52|1933.3|1930.5|1926.68|1923.88|0
1652335500000|2022-05-12 06:05:00|1932.44|1929.64|1938.19|1935.39|1939.79|1936.99|1932.19|1929.39|0
1652335800000|2022-05-12 06:10:00|1938.07|1935.27|1939.91|1937.11|1941.87|1939.07|1938.07|1935.27|0
1652336100000|2022-05-12 06:15:00|1939.79|1936.99|1934.5|1931.7|1940.64|1937.84|1932.67|1929.87|0
1652336400000|2022-05-12 06:20:00|1934.39|1931.59|1939.9|1937.1|1942|1939.2|1933.4|1930.6|0
1652336700000|2022-05-12 06:25:00|1940.03|1937.23|1935.37|1932.57|1940.28|1937.48|1935.24|1932.44|0
1652337000000|2022-05-12 06:30:00|1935.12|1932.32|1937.08|1934.28|1938.56|1935.76|1935.12|1932.32|0
1652337300000|2022-05-12 06:35:00|1937.2|1934.4|1938.07|1935.27|1941.13|1938.33|1937.2|1934.4|0
1652337600000|2022-05-12 06:40:00|1938.31|1935.51|1938.31|1935.51|1941.75|1938.95|1936.84|1934.04|0
1652337900000|2022-05-12 06:45:00|1938.43|1935.63|1930.21|1927.41|1938.43|1935.63|1926.77|1923.97|0
1652338200000|2022-05-12 06:50:00|1930.08|1927.28|1931.68|1928.88|1932.53|1929.73|1929.59|1926.79|0
1652338500000|2022-05-12 06:55:00|1932.04|1929.24|1929.72|1926.92|1935.23|1932.43|1929.22|1926.42|0
1652338800000|2022-05-12 07:00:00|1930.7|1927.9|1927.38|1924.58|1930.7|1927.9|1922.6|1919.8|0
1652339100000|2022-05-12 07:05:00|1925.95|1923.55|1926.03|1923.63|1927.37|1924.97|1921.66|1919.26|0
1652339400000|2022-05-12 07:10:00|1925.54|1923.14|1925.04|1922.64|1927.25|1924.85|1920.63|1918.23|0
1652339700000|2022-05-12 07:15:00|1924.8|1922.4|1924.8|1922.4|1934.13|1931.73|1923.57|1921.17|0
1652340000000|2022-05-12 07:20:00|1925.41|1923.01|1921.97|1919.57|1925.41|1923.01|1916.82|1914.42|0
1652340300000|2022-05-12 07:25:00|1922.1|1919.7|1928.84|1926.44|1931.43|1929.03|1920.87|1918.47|0
1652340600000|2022-05-12 07:30:00|1930.2|1927.8|1926.76|1924.36|1931.05|1928.65|1921.23|1918.83|0
1652340900000|2022-05-12 07:35:00|1927.01|1924.61|1922.59|1920.19|1929.21|1926.81|1922.59|1920.19|0
1652341200000|2022-05-12 07:40:00|1922.34|1919.94|1932.03|1929.63|1932.03|1929.63|1920.62|1918.22|0
1652341500000|2022-05-12 07:45:00|1931.91|1929.51|1949.22|1946.82|1949.84|1947.44|1930.93|1928.53|0
1652341800000|2022-05-12 07:50:00|1949.59|1947.19|1940.84|1938.44|1951.31|1948.91|1938.54|1936.14|0
1652342100000|2022-05-12 07:55:00|1941.21|1938.81|1941.11|1938.71|1941.96|1939.56|1935.95|1933.55|0
1652342400000|2022-05-12 08:00:00|1943.32|1940.92|1929.2|1926.8|1943.68|1941.28|1926.63|1924.23|0
1652342700000|2022-05-12 08:05:00|1929.57|1927.17|1931.16|1928.76|1933.99|1931.59|1925.64|1923.24|0
1652343000000|2022-05-12 08:10:00|1931.53|1929.13|1931.16|1928.76|1934.23|1931.83|1928.83|1926.43|0
1652343300000|2022-05-12 08:15:00|1932.51|1930.11|1928.83|1926.43|1935.21|1932.81|1927.72|1925.32|0
1652343600000|2022-05-12 08:20:00|1928.21|1925.81|1927.97|1925.57|1930.3|1927.9|1924.53|1922.13|0
1652343900000|2022-05-12 08:25:00|1927.11|1924.71|1928.95|1926.55|1930.79|1928.39|1925.15|1922.75|0
1652344200000|2022-05-12 08:30:00|1928.83|1926.43|1927.23|1924.83|1934.59|1932.19|1925.02|1922.62|0
1652344500000|2022-05-12 08:35:00|1926.62|1924.22|1924.28|1921.88|1926.98|1924.58|1921.22|1918.82|0
1652344800000|2022-05-12 08:40:00|1923.3|1920.9|1920.85|1918.45|1924.17|1921.77|1918.77|1916.37|0
1652345100000|2022-05-12 08:45:00|1921.22|1918.82|1916.56|1914.16|1921.47|1919.07|1913.62|1911.22|0
1652345400000|2022-05-12 08:50:00|1916.81|1914.41|1920.7|1918.3|1921.31|1918.91|1916.81|1914.41|0
1652345700000|2022-05-12 08:55:00|1920.46|1918.06|1920.46|1918.06|1922.66|1920.26|1917.76|1915.36|0
1652346000000|2022-05-12 09:00:00|1919.96|1917.56|1914.81|1912.41|1922.42|1920.02|1914.57|1912.17|0
1652346300000|2022-05-12 09:05:00|1915.06|1912.66|1919.23|1916.83|1920.08|1917.68|1915.06|1912.66|0
1652346600000|2022-05-12 09:10:00|1918.74|1916.34|1918.49|1916.09|1920.7|1918.3|1915.3|1912.9|0
1652346900000|2022-05-12 09:15:00|1918|1915.6|1922.91|1920.51|1923.15|1920.75|1915.3|1912.9|0
1652347200000|2022-05-12 09:20:00|1922.66|1920.26|1917.75|1915.35|1923.27|1920.87|1917.13|1914.73|0
1652347500000|2022-05-12 09:25:00|1917.87|1915.47|1916.77|1914.37|1919.96|1917.56|1914.19|1911.79|0
1652347800000|2022-05-12 09:30:00|1917.02|1914.62|1911.37|1908.97|1917.26|1914.86|1907.81|1905.41|0
1652348100000|2022-05-12 09:35:00|1912.11|1909.71|1918.49|1916.09|1918.98|1916.58|1912.11|1909.71|0
1652348400000|2022-05-12 09:40:00|1918.6|1916.2|1918.48|1916.08|1919.71|1917.31|1915.54|1913.14|0
1652348700000|2022-05-12 09:45:00|1918.6|1916.2|1923.39|1920.99|1924|1921.6|1917.75|1915.35|0
1652349000000|2022-05-12 09:50:00|1923.15|1920.75|1920.45|1918.05|1923.15|1920.75|1918.97|1916.57|0
1652349300000|2022-05-12 09:55:00|1919.71|1917.31|1917.01|1914.61|1920.69|1918.29|1916.88|1914.48|0
1652349600000|2022-05-12 10:00:00|1917.13|1914.73|1918.11|1915.71|1919.71|1917.31|1915.05|1912.65|0
1652349900000|2022-05-12 10:05:00|1918.73|1916.33|1920.56|1918.16|1922.52|1920.12|1916.27|1913.87|0
1652350200000|2022-05-12 10:10:00|1920.81|1918.41|1916.61|1914.21|1922.25|1919.85|1916.61|1914.21|0
1652350500000|2022-05-12 10:15:00|1916.48|1914.08|1917.1|1914.7|1918.08|1915.68|1915.75|1913.35|0
1652350800000|2022-05-12 10:20:00|1916.97|1914.57|1917.59|1915.19|1918.57|1916.17|1915.63|1913.23|0
1652351100000|2022-05-12 10:25:00|1917.83|1915.43|1928.38|1925.98|1928.63|1926.23|1917.34|1914.94|0
1652351400000|2022-05-12 10:30:00|1928.14|1925.74|1925.06|1922.66|1928.63|1926.23|1923.72|1921.32|0
1652351700000|2022-05-12 10:35:00|1925.19|1922.79|1921.38|1918.98|1927.64|1925.24|1920.04|1917.64|0
1652352000000|2022-05-12 10:40:00|1921.51|1919.11|1919.55|1917.15|1922.36|1919.96|1918.81|1916.41|0
1652352300000|2022-05-12 10:45:00|1919.3|1916.9|1917.83|1915.43|1919.55|1917.15|1916.85|1914.45|0
1652352600000|2022-05-12 10:50:00|1917.95|1915.55|1923.96|1921.56|1925.55|1923.15|1917.7|1915.3|0
1652352900000|2022-05-12 10:55:00|1924.57|1922.17|1928.25|1925.85|1931.08|1928.68|1924.45|1922.05|0
1652353200000|2022-05-12 11:00:00|1929.11|1926.71|1926.7|1924.3|1931.81|1929.41|1926.08|1923.68|0
1652353500000|2022-05-12 11:05:00|1926.94|1924.54|1924.49|1922.09|1927.3|1924.9|1923.51|1921.11|0
1652353800000|2022-05-12 11:10:00|1924|1921.6|1931.36|1928.96|1931.36|1928.96|1923.75|1921.35|0
1652354100000|2022-05-12 11:15:00|1931.6|1929.2|1930.86|1928.46|1932.83|1930.43|1930.86|1928.46|0
1652354400000|2022-05-12 11:20:00|1931.11|1928.71|1937.36|1934.96|1940.43|1938.03|1930.86|1928.46|0
1652354700000|2022-05-12 11:25:00|1936.51|1934.11|1932.58|1930.18|1938.96|1936.56|1932.09|1929.69|0
1652355000000|2022-05-12 11:30:00|1932.34|1929.94|1925.96|1923.56|1932.58|1930.18|1925.71|1923.31|0
1652355300000|2022-05-12 11:35:00|1926.2|1923.8|1923.5|1921.1|1928.9|1926.5|1922.39|1919.99|0
1652355600000|2022-05-12 11:40:00|1923.62|1921.22|1921.78|1919.38|1925.95|1923.55|1919.09|1916.69|0
1652355900000|2022-05-12 11:45:00|1921.41|1919.01|1912.95|1910.55|1921.54|1919.14|1912.95|1910.55|0
1652356200000|2022-05-12 11:50:00|1913.2|1910.8|1909.5|1907.1|1914.79|1912.39|1907.78|1905.38|0
1652356500000|2022-05-12 11:55:00|1909.99|1907.59|1905.2|1902.8|1914.16|1911.76|1901.52|1899.12|0
1652356800000|2022-05-12 12:00:00|1905.45|1903.05|1907.8|1905.4|1908.9|1906.5|1903.45|1901.05|0
1652357100000|2022-05-12 12:05:00|1907.92|1905.52|1911.6|1909.2|1914.41|1912.01|1907.19|1904.79|0
1652357400000|2022-05-12 12:10:00|1911.35|1908.95|1915.03|1912.63|1915.64|1913.24|1911.35|1908.95|0
1652357700000|2022-05-12 12:15:00|1914.79|1912.39|1915.28|1912.88|1917.6|1915.2|1912.58|1910.18|0
1652358000000|2022-05-12 12:20:00|1915.52|1913.12|1910.86|1908.46|1916.01|1913.61|1909.39|1906.99|0
1652358300000|2022-05-12 12:25:00|1910.62|1908.22|1911.11|1908.71|1914.29|1911.89|1909.14|1906.74|0
1652358600000|2022-05-12 12:30:00|1908.65|1906.25|1912.58|1910.18|1919.93|1917.53|1908.53|1906.13|0
1652358900000|2022-05-12 12:35:00|1911.59|1909.19|1916.62|1914.22|1916.99|1914.59|1910.37|1907.97|0
1652359200000|2022-05-12 12:40:00|1917.48|1915.08|1915.27|1912.87|1924.35|1921.95|1914.29|1911.89|0
1652359500000|2022-05-12 12:45:00|1914.41|1912.01|1915.08|1912.68|1918.7|1916.3|1914.29|1911.89|0
1652359800000|2022-05-12 12:50:00|1916.15|1913.75|1917.65|1915.25|1919.85|1917.45|1914.95|1912.55|0
1652360100000|2022-05-12 12:55:00|1918.38|1915.98|1915.19|1912.79|1920.22|1917.82|1912.74|1910.34|0
1652360400000|2022-05-12 13:00:00|1915.68|1913.28|1913.72|1911.32|1918.38|1915.98|1910.78|1908.38|0
1652360700000|2022-05-12 13:05:00|1913.23|1910.83|1918.62|1916.22|1919.85|1917.45|1912.49|1910.09|0
1652361000000|2022-05-12 13:10:00|1918.87|1916.47|1918.09|1915.69|1918.87|1916.47|1915.44|1913.04|0
1652361300000|2022-05-12 13:15:00|1917.97|1915.57|1918.95|1916.55|1921.41|1919.01|1915.28|1912.88|0
1652361600000|2022-05-12 13:20:00|1918.71|1916.31|1923.61|1921.21|1925.58|1923.18|1918.71|1916.31|0
1652361900000|2022-05-12 13:25:00|1922.14|1919.74|1911.84|1909.44|1922.39|1919.99|1911.84|1909.44|0
1652362200000|2022-05-12 13:30:00|1912.08|1909.68|1900.43|1898.03|1924.84|1922.44|1899.21|1896.81|0
1652362500000|2022-05-12 13:35:00|1898.84|1896.44|1891.46|1889.06|1907.42|1905.02|1890.24|1887.84|0
1652362800000|2022-05-12 13:40:00|1892.2|1889.8|1910.59|1908.19|1911.45|1909.05|1888.4|1886|0
1652363100000|2022-05-12 13:45:00|1908.5|1906.1|1916.03|1913.63|1930.39|1927.99|1903.11|1900.71|0
1652363400000|2022-05-12 13:50:00|1915.18|1912.78|1919.1|1916.7|1923.14|1920.74|1906.35|1903.95|0
1652363700000|2022-05-12 13:55:00|1918.61|1916.21|1903.89|1901.49|1918.61|1916.21|1898.99|1896.59|0
1652364000000|2022-05-12 14:00:00|1902.91|1900.51|1902.77|1900.37|1904.73|1902.33|1893.2|1890.8|0
1652364300000|2022-05-12 14:05:00|1903.01|1900.61|1928.45|1926.05|1931.64|1929.24|1903.01|1900.61|0
1652364600000|2022-05-12 14:10:00|1927.47|1925.07|1936.07|1933.67|1944.78|1942.38|1925.75|1923.35|0
1652364900000|2022-05-12 14:15:00|1935.58|1933.18|1934.71|1932.31|1940.73|1938.33|1926|1923.6|0
1652365200000|2022-05-12 14:20:00|1934.84|1932.44|1950.18|1947.78|1954.73|1952.33|1930.91|1928.51|0
1652365500000|2022-05-12 14:25:00|1950.06|1947.66|1937.23|1934.83|1951.29|1948.89|1934.53|1932.13|0
1652365800000|2022-05-12 14:30:00|1938.57|1936.17|1931.83|1929.43|1943.97|1941.57|1926.18|1923.78|0
1652366100000|2022-05-12 14:35:00|1931.45|1929.05|1941.64|1939.24|1942.99|1940.59|1927.66|1925.26|0
1652366400000|2022-05-12 14:40:00|1942.63|1940.23|1930.41|1928.01|1942.63|1940.23|1926.97|1924.57|0
1652366700000|2022-05-12 14:45:00|1931.15|1928.75|1938.14|1935.74|1942.45|1940.05|1927.23|1924.83|0
1652367000000|2022-05-12 14:50:00|1937.9|1935.5|1950.06|1947.66|1950.55|1948.15|1937.9|1935.5|0
1652367300000|2022-05-12 14:55:00|1948.83|1946.43|1957.78|1955.38|1959.75|1957.35|1948.83|1946.43|0
1652367600000|2022-05-12 15:00:00|1959.5|1957.1|1963.3|1960.9|1963.3|1960.9|1948.69|1946.29|0
1652367900000|2022-05-12 15:05:00|1964.28|1961.88|1973.33|1970.93|1973.58|1971.18|1957.04|1954.64|0
1652368200000|2022-05-12 15:10:00|1973.58|1971.18|1960.31|1957.91|1974.56|1972.16|1960.31|1957.91|0
1652368500000|2022-05-12 15:15:00|1958.71|1956.31|1956.62|1954.22|1960.43|1958.03|1952.45|1950.05|0
1652368800000|2022-05-12 15:20:00|1956.38|1953.98|1945.57|1943.17|1959.08|1956.68|1945.33|1942.93|0
1652369100000|2022-05-12 15:25:00|1947.29|1944.89|1946.8|1944.4|1952.94|1950.54|1943.61|1941.21|0
1652369400000|2022-05-12 15:30:00|1947.9|1945.5|1937.57|1935.17|1950.48|1948.08|1932.05|1929.65|0
1652369700000|2022-05-12 15:35:00|1937.45|1935.05|1943.34|1940.94|1945.55|1943.15|1934.26|1931.86|0
1652370000000|2022-05-12 15:40:00|1944.81|1942.41|1931.8|1929.4|1944.93|1942.53|1931.43|1929.03|0
1652370300000|2022-05-12 15:45:00|1930.82|1928.42|1921.74|1919.34|1932.05|1929.65|1920.87|1918.47|0
1652370600000|2022-05-12 15:50:00|1921.25|1918.85|1914.87|1912.47|1921.25|1918.85|1910.08|1907.68|0
1652370900000|2022-05-12 15:55:00|1913.4|1911|1905.12|1902.72|1914.97|1912.57|1905.08|1902.68|0
1652371200000|2022-05-12 16:00:00|1905|1902.6|1907.57|1904.45|1908.06|1904.94|1900.7|1897.58|0
1652371500000|2022-05-12 16:05:00|1907.81|1904.69|1910.76|1907.64|1912.72|1909.6|1903.15|1900.03|0
1652371800000|2022-05-12 16:10:00|1910.14|1907.02|1909.77|1906.65|1914.19|1911.07|1901.92|1898.8|0
1652372100000|2022-05-12 16:15:00|1909.04|1905.92|1910.02|1906.9|1913.57|1910.45|1901.43|1898.31|0
1652372400000|2022-05-12 16:20:00|1909.04|1905.92|1917.5|1914.38|1918.85|1915.73|1905.6|1902.48|0
1652372700000|2022-05-12 16:25:00|1916.4|1913.28|1923.52|1920.4|1925.97|1922.85|1915.66|1912.54|0
1652373000000|2022-05-12 16:30:00|1922.78|1919.66|1933.81|1930.69|1936.26|1933.14|1922.78|1919.66|0
1652373300000|2022-05-12 16:35:00|1935.28|1932.16|1928.65|1925.53|1937.49|1934.37|1928.65|1925.53|0
1652373600000|2022-05-12 16:40:00|1928.41|1925.29|1937.72|1934.6|1937.72|1934.6|1917.12|1914|0
1652373900000|2022-05-12 16:45:00|1938.83|1935.71|1930.73|1927.61|1941.53|1938.41|1928.77|1925.65|0
1652374200000|2022-05-12 16:50:00|1930.49|1927.37|1930.98|1927.86|1934.17|1931.05|1925.09|1921.97|0
1652374500000|2022-05-12 16:55:00|1930.49|1927.37|1922.76|1919.64|1935.88|1932.76|1922.14|1919.02|0
1652374800000|2022-05-12 17:00:00|1922.63|1919.51|1916.25|1913.13|1929.01|1925.89|1914.91|1911.79|0
1652375100000|2022-05-12 17:05:00|1914.29|1911.17|1913.93|1910.81|1917.85|1914.73|1910.74|1907.62|0
1652375400000|2022-05-12 17:10:00|1914.91|1911.79|1915.4|1912.28|1924.35|1921.23|1912.7|1909.58|0
1652375700000|2022-05-12 17:15:00|1914.42|1911.3|1909.51|1906.39|1921.29|1918.17|1907.55|1904.43|0
1652376000000|2022-05-12 17:20:00|1909.02|1905.9|1910.94|1907.82|1916.65|1913.53|1907.26|1904.14|0
1652376300000|2022-05-12 17:25:00|1911.68|1908.56|1911.18|1908.06|1913.64|1910.52|1905.3|1902.18|0
1652376600000|2022-05-12 17:30:00|1910.94|1907.82|1904.8|1901.68|1915.11|1911.99|1901.61|1898.49|0
1652376900000|2022-05-12 17:35:00|1904.31|1901.19|1897.2|1894.08|1907.75|1904.63|1895.73|1892.61|0
1652377200000|2022-05-12 17:40:00|1896.71|1893.59|1895.48|1892.36|1898.67|1895.55|1894.25|1891.13|0
1652377500000|2022-05-12 17:45:00|1894.62|1891.5|1884.69|1881.57|1896.95|1893.83|1884.44|1881.32|0
1652377800000|2022-05-12 17:50:00|1884.44|1881.32|1886.09|1882.97|1888.67|1885.55|1884.44|1881.32|0
1652378100000|2022-05-12 17:55:00|1886.22|1883.1|1888.43|1885.31|1894.56|1891.44|1883.03|1879.91|0
1652378400000|2022-05-12 18:00:00|1889.04|1885.92|1894.07|1890.95|1897.5|1894.38|1886.96|1883.84|0
1652378700000|2022-05-12 18:05:00|1893.09|1889.97|1879.74|1876.62|1893.09|1889.97|1879.25|1876.13|0
1652379000000|2022-05-12 18:10:00|1879.25|1876.13|1884.4|1881.28|1884.4|1881.28|1879|1875.88|0
1652379300000|2022-05-12 18:15:00|1884.64|1881.52|1890.18|1887.06|1891.16|1888.04|1882.33|1879.21|0
1652379600000|2022-05-12 18:20:00|1889.44|1886.32|1886.02|1882.9|1894.59|1891.47|1882.84|1879.72|0
1652379900000|2022-05-12 18:25:00|1885.16|1882.04|1888.23|1885.11|1891.91|1888.79|1881.97|1878.85|0
1652380200000|2022-05-12 18:30:00|1887.74|1884.62|1879.89|1876.77|1889.46|1886.34|1875.6|1872.48|0
1652380500000|2022-05-12 18:35:00|1880.87|1877.75|1873.52|1870.4|1880.87|1877.75|1873.03|1869.91|0
1652380800000|2022-05-12 18:40:00|1874.25|1871.13|1874.01|1870.89|1877.19|1874.07|1870.82|1867.7|0
1652381100000|2022-05-12 18:45:00|1874.74|1871.62|1874.85|1871.73|1880.63|1877.51|1874.36|1871.24|0
1652381400000|2022-05-12 18:50:00|1874.6|1871.48|1878.28|1875.16|1883.43|1880.31|1870.8|1867.68|0
1652381700000|2022-05-12 18:55:00|1877.54|1874.42|1875.95|1872.83|1880.24|1877.12|1873.01|1869.89|0
1652382000000|2022-05-12 19:00:00|1875.71|1872.59|1887.48|1884.36|1888.21|1885.09|1873.5|1870.38|0
1652382300000|2022-05-12 19:05:00|1888.21|1885.09|1880.5|1877.38|1888.21|1885.09|1876.93|1873.81|0
1652382600000|2022-05-12 19:10:00|1880.75|1877.63|1880.75|1877.63|1880.99|1877.87|1872.66|1869.54|0
1652382900000|2022-05-12 19:15:00|1880.37|1877.25|1896.57|1893.69|1899.52|1896.64|1880.37|1877.25|0
1652383200000|2022-05-12 19:20:00|1896.82|1893.94|1911.83|1908.95|1916.35|1913.47|1895.59|1892.71|0
1652383500000|2022-05-12 19:25:00|1911.34|1908.46|1900.05|1897.17|1920.18|1917.3|1899.32|1896.44|0
1652383800000|2022-05-12 19:30:00|1901.4|1898.52|1911.34|1908.46|1917.48|1914.6|1900.79|1897.91|0
1652384100000|2022-05-12 19:35:00|1908.64|1905.76|1916.74|1913.86|1916.74|1913.86|1903.36|1900.48|0
1652384400000|2022-05-12 19:40:00|1916.12|1913.24|1912.48|1909.6|1923.77|1920.89|1908.79|1905.91|0
1652384700000|2022-05-12 19:45:00|1913.21|1910.33|1915.32|1912.44|1922.29|1919.41|1910.76|1907.88|0
1652385000000|2022-05-12 19:50:00|1919|1916.12|1922.68|1919.8|1932.51|1929.63|1917.28|1914.4|0
1652385300000|2022-05-12 19:55:00|1921.95|1919.07|1943.27|1940.39|1943.27|1940.39|1919.98|1917.1|0
1652385600000|2022-05-12 20:00:00|1941.3|1938.42|1941.5|1938.62|1943.63|1940.75|1936.88|1934|0
1652385900000|2022-05-12 20:05:00|1941|1938.12|1942.97|1940.09|1943.71|1940.83|1940.27|1937.39|0
1652386200000|2022-05-12 20:10:00|1942.48|1939.6|1934.89|1932.01|1942.72|1939.84|1934.06|1931.18|0
1652386500000|2022-05-12 20:15:00|1935.62|1932.26|1939.17|1935.81|1939.91|1936.55|1933.76|1930.4|0
1652386800000|2022-05-12 20:20:00|1938.93|1935.57|1938.19|1934.83|1939.42|1936.06|1935.98|1932.62|0
1652387100000|2022-05-12 20:25:00|1938.44|1935.08|1938.06|1934.7|1939.05|1935.69|1935.98|1932.62|0
1652387400000|2022-05-12 20:30:00|1937.94|1934.58|1935.24|1931.88|1938.06|1934.7|1931.06|1927.7|0
1652387700000|2022-05-12 20:35:00|1935.48|1932.12|1930.68|1927.32|1936.58|1933.22|1927.98|1924.62|0
1652388000000|2022-05-12 20:40:00|1931.05|1927.69|1930.32|1926.96|1934.74|1931.38|1929.45|1926.09|0
1652388300000|2022-05-12 20:45:00|1930.43|1927.07|1924.91|1921.55|1933.27|1929.91|1924.91|1921.55|0
1652388600000|2022-05-12 20:50:00|1924.17|1920.81|1921.09|1917.73|1925.15|1921.79|1920.84|1917.48|0
1652388900000|2022-05-12 20:55:00|1921.33|1917.97|1923.3|1919.94|1924.28|1920.92|1918.88|1915.52|0
1652389200000|2022-05-12 21:00:00|1923.77|1920.41|1924.52|1921.16|1924.81|1921.45|1923.59|1920.23|0
1652389500000|2022-05-12 21:05:00|1924.45|1921.09|1924.38|1921.02|1924.67|1921.31|1924.06|1920.7|0
1652389800000|2022-05-12 21:10:00|1924.67|1921.31|1925.91|1922.55|1926.67|1923.31|1924.67|1921.31|0
1652390100000|2022-05-12 21:15:00|1925.95|1922.59|1925.81|1922.45|1926.06|1922.7|1925.7|1922.34|0
1652390400000|2022-05-12 21:20:00|1925.77|1922.41|1927.28|1923.92|1927.28|1923.92|1925.77|1922.41|0
1652390700000|2022-05-12 21:25:00|1927.06|1923.7|1927.74|1924.38|1927.78|1924.42|1926.96|1923.6|0
1652391000000|2022-05-12 21:30:00|1927.78|1924.42|1927.63|1924.27|1928.2|1924.84|1927.63|1924.27|0
1652391300000|2022-05-12 21:35:00|1927.74|1924.38|1927.92|1924.56|1927.92|1924.56|1927.63|1924.27|0
1652391600000|2022-05-12 21:40:00|1927.52|1924.16|1927.6|1924.24|1928.2|1924.84|1927.31|1923.95|0
1652391900000|2022-05-12 21:45:00|1927.8|1924.44|1928.06|1924.7|1928.63|1925.27|1927.8|1924.44|0
1652392200000|2022-05-12 21:50:00|1928.13|1924.77|1927.99|1924.63|1928.53|1925.17|1927.95|1924.59|0
1652392500000|2022-05-12 21:55:00|1928.17|1924.81|1928.55|1925.19|1928.63|1925.27|1928.13|1924.77|0
1652392800000|2022-05-12 22:00:00|1929.93|1926.57|1931.04|1927.68|1933.75|1930.39|1929.93|1926.57|0
1652393100000|2022-05-12 22:05:00|1931.53|1928.17|1933.5|1930.14|1935.22|1931.86|1929.68|1926.32|0
1652393400000|2022-05-12 22:10:00|1933.99|1930.63|1936.21|1932.85|1937.19|1933.83|1933.01|1929.65|0
1652393700000|2022-05-12 22:15:00|1935.96|1932.6|1935.83|1932.47|1936.57|1933.21|1933.01|1929.65|0
1652394000000|2022-05-12 22:20:00|1936.45|1933.09|1933.12|1929.76|1937.44|1934.08|1933.12|1929.76|0
1652394300000|2022-05-12 22:25:00|1933.01|1929.65|1937.8|1934.44|1938.17|1934.81|1933.01|1929.65|0
1652394600000|2022-05-12 22:30:00|1937.93|1934.57|1933.86|1930.5|1937.93|1934.57|1933.74|1930.38|0
1652394900000|2022-05-12 22:35:00|1933.37|1930.01|1934.11|1930.75|1934.24|1930.88|1933.37|1930.01|0
1652395200000|2022-05-12 22:40:00|1934.23|1930.87|1935.71|1932.35|1935.71|1932.35|1934.11|1930.75|0
1652395500000|2022-05-12 22:45:00|1935.46|1932.1|1934.97|1931.61|1936.45|1933.09|1934.48|1931.12|0
1652395800000|2022-05-12 22:50:00|1935.09|1931.73|1935.46|1932.1|1936.69|1933.33|1934.6|1931.24|0
1652396100000|2022-05-12 22:55:00|1935.71|1932.35|1935.95|1932.59|1936.2|1932.84|1934.72|1931.36|0
1652396400000|2022-05-12 23:00:00|1936.2|1932.84|1940.38|1937.02|1941.12|1937.76|1935.58|1932.22|0
1652396700000|2022-05-12 23:05:00|1940.63|1937.27|1940.87|1937.51|1944.56|1941.2|1940.38|1937.02|0
1652397000000|2022-05-12 23:10:00|1940.74|1937.38|1942.71|1939.35|1943.82|1940.46|1940.38|1937.02|0
1652397300000|2022-05-12 23:15:00|1942.59|1939.23|1942.1|1938.74|1942.84|1939.48|1940.38|1937.02|0
1652397600000|2022-05-12 23:20:00|1942.59|1939.23|1946.53|1943.17|1946.65|1943.29|1942.59|1939.23|0
1652397900000|2022-05-12 23:25:00|1946.78|1943.42|1946.53|1943.17|1948.99|1945.63|1945.54|1942.18|0
1652398200000|2022-05-12 23:30:00|1946.89|1943.53|1948.5|1945.14|1949.73|1946.37|1946.04|1942.68|0
1652398500000|2022-05-12 23:35:00|1948.99|1945.63|1951.2|1947.84|1951.45|1948.09|1947.51|1944.15|0
1652398800000|2022-05-12 23:40:00|1951.32|1947.96|1951.94|1948.58|1953.66|1950.3|1951.2|1947.84|0
1652399100000|2022-05-12 23:45:00|1952.3|1948.94|1955.63|1952.27|1956.86|1953.5|1952.19|1948.83|0
1652399400000|2022-05-12 23:50:00|1955.88|1952.52|1955.75|1952.39|1956.37|1953.01|1954.65|1951.29|0
1652399700000|2022-05-12 23:55:00|1955.88|1952.52|1955.14|1951.78|1956.24|1952.88|1954.89|1951.53|0
1652400000000|2022-05-13 00:00:00|1954.89|1951.53|1956.37|1953.01|1956.37|1953.01|1950.95|1947.59|0
1652400300000|2022-05-13 00:05:00|1956.12|1952.76|1953.91|1950.55|1956.37|1953.01|1953.41|1950.05|0
1652400600000|2022-05-13 00:10:00|1953.66|1950.3|1955.87|1952.51|1956.86|1953.5|1950.95|1947.59|0
1652400900000|2022-05-13 00:15:00|1955.63|1952.27|1956.77|1953.41|1956.89|1953.53|1955.29|1951.93|0
1652401200000|2022-05-13 00:20:00|1956.15|1952.79|1958|1954.64|1958|1954.64|1955.66|1952.3|0
1652401500000|2022-05-13 00:25:00|1958.24|1954.88|1960.46|1957.1|1960.46|1957.1|1956.89|1953.53|0
1652401800000|2022-05-13 00:30:00|1960.71|1957.35|1962.92|1959.56|1964.15|1960.79|1960.46|1957.1|0
1652402100000|2022-05-13 00:35:00|1963.17|1959.81|1964.15|1960.79|1964.15|1960.79|1961.44|1958.08|0
1652402400000|2022-05-13 00:40:00|1963.91|1960.55|1963.41|1960.05|1964.64|1961.28|1962.92|1959.56|0
1652402700000|2022-05-13 00:45:00|1963.28|1959.92|1962.18|1958.82|1963.9|1960.54|1962.18|1958.82|0
1652403000000|2022-05-13 00:50:00|1961.93|1958.57|1962.43|1959.07|1962.92|1959.56|1961.69|1958.33|0
1652403300000|2022-05-13 00:55:00|1962.54|1959.18|1963.04|1959.68|1963.66|1960.3|1961.81|1958.45|0
1652403600000|2022-05-13 01:00:00|1962.92|1959.56|1962.67|1959.31|1962.92|1959.56|1960.95|1957.59|0
1652403900000|2022-05-13 01:05:00|1962.54|1959.18|1962.18|1958.82|1963.16|1959.8|1961.69|1958.33|0
1652404200000|2022-05-13 01:10:00|1962.54|1959.18|1963.41|1960.05|1963.65|1960.29|1961.31|1957.95|0
1652404500000|2022-05-13 01:15:00|1963.65|1960.29|1969.32|1965.96|1969.32|1965.96|1963.16|1959.8|0
1652404800000|2022-05-13 01:20:00|1969.07|1965.71|1970.67|1967.31|1971.16|1967.8|1968.58|1965.22|0
1652405100000|2022-05-13 01:25:00|1970.79|1967.43|1970.06|1966.7|1972.03|1968.67|1969.81|1966.45|0
1652405400000|2022-05-13 01:30:00|1970.42|1967.06|1968.58|1965.22|1970.55|1967.19|1967.59|1964.23|0
1652405700000|2022-05-13 01:35:00|1968.69|1965.33|1964.51|1961.15|1968.69|1965.33|1963.65|1960.29|0
1652406000000|2022-05-13 01:40:00|1964.39|1961.03|1964.51|1961.15|1967.1|1963.74|1963.9|1960.54|0
1652406300000|2022-05-13 01:45:00|1964.39|1961.03|1966.85|1963.49|1967.34|1963.98|1964.26|1960.9|0
1652406600000|2022-05-13 01:50:00|1966.97|1963.61|1968.2|1964.84|1968.94|1965.58|1966.11|1962.75|0
1652406900000|2022-05-13 01:55:00|1968.33|1964.97|1967.59|1964.23|1968.82|1965.46|1967.1|1963.74|0
1652407200000|2022-05-13 02:00:00|1967.83|1964.47|1969.43|1966.07|1970.79|1967.43|1967.59|1964.23|0
1652407500000|2022-05-13 02:05:00|1969.56|1966.2|1968.33|1964.97|1970.54|1967.18|1967.95|1964.59|0
1652407800000|2022-05-13 02:10:00|1968.44|1965.08|1967.09|1963.73|1968.57|1965.21|1966.23|1962.87|0
1652408100000|2022-05-13 02:15:00|1966.97|1963.61|1968.57|1965.21|1969.67|1966.31|1966.35|1962.99|0
1652408400000|2022-05-13 02:20:00|1968.32|1964.96|1967.83|1964.47|1969.31|1965.95|1967.58|1964.22|0
1652408700000|2022-05-13 02:25:00|1967.95|1964.59|1966.96|1963.6|1968.32|1964.96|1966.85|1963.49|0
1652409000000|2022-05-13 02:30:00|1967.09|1963.73|1968.57|1965.21|1968.57|1965.21|1966.85|1963.49|0
1652409300000|2022-05-13 02:35:00|1968.44|1965.08|1966.11|1962.75|1969.31|1965.95|1965.98|1962.62|0
1652409600000|2022-05-13 02:40:00|1966.6|1963.24|1967.58|1964.22|1968.07|1964.71|1966.6|1963.24|0
1652409900000|2022-05-13 02:45:00|1967.7|1964.34|1968.07|1964.71|1968.81|1965.45|1967.34|1963.98|0
1652410200000|2022-05-13 02:50:00|1967.83|1964.47|1967.58|1964.22|1968.32|1964.96|1966.96|1963.6|0
1652410500000|2022-05-13 02:55:00|1967.33|1963.97|1968.07|1964.71|1968.07|1964.71|1967.21|1963.85|0
1652410800000|2022-05-13 03:00:00|1967.58|1964.22|1967.33|1963.97|1968.56|1965.2|1967.09|1963.73|0
1652411100000|2022-05-13 03:05:00|1967.2|1963.84|1971.27|1967.91|1972.01|1968.65|1967.2|1963.84|0
1652411400000|2022-05-13 03:10:00|1971.39|1968.03|1971.76|1968.4|1972.01|1968.65|1970.04|1966.68|0
1652411700000|2022-05-13 03:15:00|1972.01|1968.65|1977.68|1974.32|1977.92|1974.56|1972.01|1968.65|0
1652412000000|2022-05-13 03:20:00|1977.79|1974.43|1981|1977.64|1981.24|1977.88|1976.94|1973.58|0
1652412300000|2022-05-13 03:25:00|1981.12|1977.76|1981.12|1977.76|1981.37|1978.01|1978.41|1975.05|0
1652412600000|2022-05-13 03:30:00|1981.37|1978.01|1984.08|1980.72|1985.31|1981.95|1981.12|1977.76|0
1652412900000|2022-05-13 03:35:00|1984.2|1980.84|1983.59|1980.23|1985.06|1981.7|1983.09|1979.73|0
1652413200000|2022-05-13 03:40:00|1984.44|1981.08|1985.06|1981.7|1985.56|1982.2|1984.32|1980.96|0
1652413500000|2022-05-13 03:45:00|1985.31|1981.95|1980.13|1976.77|1985.31|1981.95|1979.76|1976.4|0
1652413800000|2022-05-13 03:50:00|1980.25|1976.89|1978.9|1975.54|1981.48|1978.12|1978.66|1975.3|0
1652414100000|2022-05-13 03:55:00|1979.15|1975.79|1979.39|1976.03|1980.01|1976.65|1978.41|1975.05|0
1652414400000|2022-05-13 04:00:00|1979.15|1975.79|1975.7|1972.34|1979.39|1976.03|1975.7|1972.34|0
1652414700000|2022-05-13 04:05:00|1975.32|1971.96|1976.19|1972.83|1976.44|1973.08|1973.97|1970.61|0
1652415000000|2022-05-13 04:10:00|1975.94|1972.58|1974.47|1971.11|1975.94|1972.58|1972.74|1969.38|0
1652415300000|2022-05-13 04:15:00|1974.22|1970.86|1972.86|1969.5|1974.96|1971.6|1972.74|1969.38|0
1652415600000|2022-05-13 04:20:00|1972.74|1969.38|1974.83|1971.47|1974.96|1971.6|1972.74|1969.38|0
1652415900000|2022-05-13 04:25:00|1974.96|1971.6|1974.71|1971.35|1975.32|1971.96|1973.84|1970.48|0
1652416200000|2022-05-13 04:30:00|1974.58|1971.22|1973.97|1970.61|1975.2|1971.84|1973.72|1970.36|0
1652416500000|2022-05-13 04:35:00|1974.22|1970.86|1975.45|1972.09|1975.69|1972.33|1974.22|1970.86|0
1652416800000|2022-05-13 04:40:00|1975.2|1971.84|1975.69|1972.33|1975.94|1972.58|1974.71|1971.35|0
1652417100000|2022-05-13 04:45:00|1975.32|1971.96|1978.52|1975.16|1978.65|1975.29|1975.2|1971.84|0
1652417400000|2022-05-13 04:50:00|1978.27|1974.91|1979.39|1976.03|1980.62|1977.26|1977.91|1974.55|0
1652417700000|2022-05-13 04:55:00|1979.63|1976.27|1978.89|1975.53|1980.13|1976.77|1978.4|1975.04|0
1652418000000|2022-05-13 05:00:00|1979.14|1975.78|1977.17|1973.81|1979.39|1976.03|1975.2|1971.84|0
1652418300000|2022-05-13 05:05:00|1977.29|1973.93|1979.38|1976.02|1980.12|1976.76|1976.18|1972.82|0
1652418600000|2022-05-13 05:10:00|1979.63|1976.27|1978.4|1975.04|1981.11|1977.75|1977.91|1974.55|0
1652418900000|2022-05-13 05:15:00|1979.01|1975.65|1980.37|1977.01|1980.37|1977.01|1978.4|1975.04|0
1652419200000|2022-05-13 05:20:00|1981.11|1977.75|1981.23|1977.87|1983.08|1979.72|1980.12|1976.76|0
1652419500000|2022-05-13 05:25:00|1981.35|1977.99|1978.89|1975.53|1981.35|1977.99|1977.66|1974.3|0
1652419800000|2022-05-13 05:30:00|1979.01|1975.65|1980.98|1977.62|1981.35|1977.99|1977.66|1974.3|0
1652420100000|2022-05-13 05:35:00|1980.86|1977.5|1981.84|1978.48|1982.58|1979.22|1980.61|1977.25|0
1652420400000|2022-05-13 05:40:00|1981.6|1978.24|1981.6|1978.24|1982.21|1978.85|1980.61|1977.25|0
1652420700000|2022-05-13 05:45:00|1981.84|1978.48|1979.99|1976.63|1982.58|1979.22|1979.38|1976.02|0
1652421000000|2022-05-13 05:50:00|1979.87|1976.51|1979.13|1975.77|1979.87|1976.51|1977.9|1974.54|0
1652421300000|2022-05-13 05:55:00|1979.25|1975.89|1978.64|1975.28|1979.62|1976.26|1977.41|1974.05|0
1652421600000|2022-05-13 06:00:00|1978.89|1975.53|1976.67|1973.31|1980.12|1976.76|1976.54|1973.18|0
1652421900000|2022-05-13 06:05:00|1976.42|1973.06|1976.54|1973.18|1980.12|1976.76|1976.17|1972.81|0
1652422200000|2022-05-13 06:10:00|1976.42|1973.06|1971|1967.64|1976.42|1973.06|1970.63|1967.27|0
1652422500000|2022-05-13 06:15:00|1971.25|1967.89|1968.54|1965.18|1971.49|1968.13|1966.81|1963.45|0
1652422800000|2022-05-13 06:20:00|1968.78|1965.42|1970.75|1967.39|1971.74|1968.38|1968.41|1965.05|0
1652423100000|2022-05-13 06:25:00|1970.51|1967.15|1969.27|1965.91|1972.97|1969.61|1969.03|1965.67|0
1652423400000|2022-05-13 06:30:00|1969.03|1965.67|1971.61|1968.25|1972.72|1969.36|1968.41|1965.05|0
1652423700000|2022-05-13 06:35:00|1971.86|1968.5|1972.97|1969.61|1974.32|1970.96|1971.49|1968.13|0
1652424000000|2022-05-13 06:40:00|1973.46|1970.1|1974.81|1971.45|1975.18|1971.82|1970.75|1967.39|0
1652424300000|2022-05-13 06:45:00|1974.69|1971.33|1977.15|1973.79|1977.4|1974.04|1973.58|1970.22|0
1652424600000|2022-05-13 06:50:00|1976.91|1973.55|1976.17|1972.81|1977.64|1974.28|1975.18|1971.82|0
1652424900000|2022-05-13 06:55:00|1975.43|1972.07|1974.69|1971.33|1977.4|1974.04|1973.58|1970.22|0
1652425200000|2022-05-13 07:00:00|1973.46|1970.1|1967.8|1964.44|1974.2|1970.84|1965.83|1962.47|0
1652425500000|2022-05-13 07:05:00|1966.94|1964.06|1968.54|1965.66|1969.4|1966.52|1963.86|1960.98|0
1652425800000|2022-05-13 07:10:00|1968.79|1965.91|1971.49|1968.61|1974.32|1971.44|1968.05|1965.17|0
1652426100000|2022-05-13 07:15:00|1971.61|1968.73|1968.78|1965.9|1974.81|1971.93|1965.83|1962.95|0
1652426400000|2022-05-13 07:20:00|1968.9|1966.02|1978.01|1975.13|1979.61|1976.73|1967.31|1964.43|0
1652426700000|2022-05-13 07:25:00|1978.38|1975.5|1978.87|1975.99|1979.86|1976.98|1971.98|1969.1|0
1652427000000|2022-05-13 07:30:00|1979.37|1976.49|1987.51|1984.63|1987.51|1984.63|1978.14|1975.26|0
1652427300000|2022-05-13 07:35:00|1987.38|1984.5|1987.51|1984.63|1987.51|1984.63|1986.03|1983.15|0
1652427600000|2022-05-13 07:40:00|1987.26|1984.38|1984.55|1981.67|1987.26|1984.38|1983.32|1980.44|0
1652427900000|2022-05-13 07:45:00|1984.8|1981.92|1985.29|1982.41|1987.5|1984.62|1983.57|1980.69|0
1652428200000|2022-05-13 07:50:00|1985.53|1982.65|1981.84|1978.96|1986.03|1983.15|1981.84|1978.96|0
1652428500000|2022-05-13 07:55:00|1982.33|1979.45|1978.64|1975.76|1982.58|1979.7|1976.79|1973.91|0
1652428800000|2022-05-13 08:00:00|1978.39|1975.51|1983.07|1980.19|1984.79|1981.91|1978.39|1975.51|0
1652429100000|2022-05-13 08:05:00|1983.19|1980.31|1984.91|1982.03|1986.52|1983.64|1983.07|1980.19|0
1652429400000|2022-05-13 08:10:00|1985.04|1982.16|1981.59|1978.71|1985.29|1982.41|1981.1|1978.22|0
1652429700000|2022-05-13 08:15:00|1982.08|1979.2|1984.55|1981.67|1984.91|1982.03|1981.59|1978.71|0
1652430000000|2022-05-13 08:20:00|1984.17|1981.29|1986.76|1983.88|1986.76|1983.88|1983.31|1980.43|0
1652430300000|2022-05-13 08:25:00|1986.63|1983.75|1986.02|1983.14|1987.5|1984.62|1985.28|1982.4|0
1652430600000|2022-05-13 08:30:00|1986.27|1983.39|1985.53|1982.65|1986.88|1984|1982.57|1979.69|0
1652430900000|2022-05-13 08:35:00|1985.77|1982.89|1983.06|1980.18|1985.77|1982.89|1982.57|1979.69|0
1652431200000|2022-05-13 08:40:00|1982.82|1979.94|1981.46|1978.58|1983.67|1980.79|1980.11|1977.23|0
1652431500000|2022-05-13 08:45:00|1980.85|1977.97|1978.14|1975.26|1981.34|1978.46|1977.89|1975.01|0
1652431800000|2022-05-13 08:50:00|1977.89|1975.01|1981.09|1978.21|1981.21|1978.33|1976.78|1973.9|0
1652432100000|2022-05-13 08:55:00|1981.34|1978.46|1981.95|1979.07|1982.08|1979.2|1979.86|1976.98|0
1652432400000|2022-05-13 09:00:00|1982.08|1979.2|1984.41|1981.53|1985.03|1982.15|1982.08|1979.2|0
1652432700000|2022-05-13 09:05:00|1984.78|1981.9|1987.49|1984.61|1987.49|1984.61|1983.43|1980.55|0
1652433000000|2022-05-13 09:10:00|1987.25|1984.37|1985.77|1982.89|1987.49|1984.61|1985.77|1982.89|0
1652433300000|2022-05-13 09:15:00|1985.89|1983.01|1986.26|1983.38|1986.51|1983.63|1984.29|1981.41|0
1652433600000|2022-05-13 09:20:00|1986.51|1983.63|1985.77|1982.89|1986.51|1983.63|1985.77|1982.89|0
1652433900000|2022-05-13 09:25:00|1985.52|1982.64|1983.8|1980.92|1989.21|1986.33|1982.57|1979.69|0
1652434200000|2022-05-13 09:30:00|1984.04|1981.16|1980.35|1977.47|1984.53|1981.65|1979.12|1976.24|0
1652434500000|2022-05-13 09:35:00|1980.59|1977.71|1979.86|1976.98|1981.33|1978.45|1978.38|1975.5|0
1652434800000|2022-05-13 09:40:00|1980.35|1977.47|1980.1|1977.22|1981.33|1978.45|1978.87|1975.99|0
1652435100000|2022-05-13 09:45:00|1982.07|1979.19|1979.97|1977.09|1983.55|1980.67|1978.25|1975.37|0
1652435400000|2022-05-13 09:50:00|1980.1|1977.22|1975.18|1972.3|1980.22|1977.34|1975.18|1972.3|0
1652435700000|2022-05-13 09:55:00|1975.05|1972.17|1977.39|1974.51|1978.74|1975.86|1975.05|1972.17|0
1652436000000|2022-05-13 10:00:00|1977.14|1974.26|1979.23|1976.35|1979.36|1976.48|1976.77|1973.89|0
1652436300000|2022-05-13 10:05:00|1979.36|1976.48|1974.93|1972.05|1979.36|1976.48|1974.68|1971.8|0
1652436600000|2022-05-13 10:10:00|1975.29|1972.41|1981.33|1978.45|1981.45|1978.57|1974.31|1971.43|0
1652436900000|2022-05-13 10:15:00|1980.84|1977.96|1978.86|1975.98|1981.82|1978.94|1978.37|1975.49|0
1652437200000|2022-05-13 10:20:00|1978.74|1975.86|1980.46|1977.58|1980.59|1977.71|1978.13|1975.25|0
1652437500000|2022-05-13 10:25:00|1980.1|1977.22|1980.21|1977.33|1981.08|1978.2|1979.6|1976.72|0
1652437800000|2022-05-13 10:30:00|1979.85|1976.97|1981.82|1978.94|1982.56|1979.68|1979.11|1976.23|0
1652438100000|2022-05-13 10:35:00|1982.06|1979.18|1985.02|1982.14|1985.02|1982.14|1982.06|1979.18|0
1652438400000|2022-05-13 10:40:00|1985.14|1982.26|1981.82|1978.94|1985.51|1982.63|1981.82|1978.94|0
1652438700000|2022-05-13 10:45:00|1982.06|1979.18|1981.82|1978.94|1983.05|1980.17|1981.32|1978.44|0
1652439000000|2022-05-13 10:50:00|1981.69|1978.81|1982.8|1979.92|1984.03|1981.15|1981.69|1978.81|0
1652439300000|2022-05-13 10:55:00|1983.16|1980.28|1984.52|1981.64|1986|1983.12|1982.8|1979.92|0
1652439600000|2022-05-13 11:00:00|1984.15|1981.27|1982.8|1979.92|1986.25|1983.37|1981.81|1978.93|0
1652439900000|2022-05-13 11:05:00|1982.67|1979.79|1982.67|1979.79|1983.04|1980.16|1980.58|1977.7|0
1652440200000|2022-05-13 11:10:00|1982.55|1979.67|1982.06|1979.18|1982.55|1979.67|1981.07|1978.19|0
1652440500000|2022-05-13 11:15:00|1981.93|1979.05|1981.32|1978.44|1982.55|1979.67|1980.58|1977.7|0
1652440800000|2022-05-13 11:20:00|1981.07|1978.19|1981.32|1978.44|1982.06|1979.18|1980.58|1977.7|0
1652441100000|2022-05-13 11:25:00|1981.56|1978.68|1982.67|1979.79|1983.53|1980.65|1981.07|1978.19|0
1652441400000|2022-05-13 11:30:00|1982.79|1979.91|1986.73|1983.85|1986.73|1983.85|1981.07|1978.19|0
1652441700000|2022-05-13 11:35:00|1986.61|1983.73|1986.49|1983.61|1987.47|1984.59|1985.99|1983.11|0
1652442000000|2022-05-13 11:40:00|1986.6|1983.72|1987.95|1985.07|1988.19|1985.31|1985.99|1983.11|0
1652442300000|2022-05-13 11:45:00|1987.7|1984.82|1990.16|1987.28|1990.16|1987.28|1985.98|1983.1|0
1652442600000|2022-05-13 11:50:00|1989.67|1986.79|1990.41|1987.53|1990.41|1987.53|1986.71|1983.83|0
1652442900000|2022-05-13 11:55:00|1990.66|1987.78|1997.06|1994.18|1999.03|1996.15|1990.66|1987.78|0
1652443200000|2022-05-13 12:00:00|1997.8|1994.92|1993.98|1991.1|1999.53|1996.65|1993.86|1990.98|0
1652443500000|2022-05-13 12:05:00|1994.1|1991.22|1994.1|1991.22|1995.58|1992.7|1992.38|1989.5|0
1652443800000|2022-05-13 12:10:00|1994.35|1991.47|1992.97|1990.09|1994.6|1991.72|1991.94|1989.06|0
1652444100000|2022-05-13 12:15:00|1993.22|1990.34|1995.31|1992.43|1996.91|1994.03|1992.23|1989.35|0
1652444400000|2022-05-13 12:20:00|1995.43|1992.55|1993.09|1990.21|1996.67|1993.79|1992.48|1989.6|0
1652444700000|2022-05-13 12:25:00|1993.22|1990.34|1992.97|1990.09|1993.22|1990.34|1991.74|1988.86|0
1652445000000|2022-05-13 12:30:00|1992.84|1989.96|1997.27|1994.39|1997.65|1994.77|1992.72|1989.84|0
1652445300000|2022-05-13 12:35:00|1997.4|1994.52|1996.42|1993.54|1997.65|1994.77|1995.92|1993.04|0
1652445600000|2022-05-13 12:40:00|1996.66|1993.78|1994.78|1991.9|1996.91|1994.03|1993.55|1990.67|0
1652445900000|2022-05-13 12:45:00|1995.03|1992.15|1997.25|1994.37|1997.49|1994.61|1994.78|1991.9|0
1652446200000|2022-05-13 12:50:00|1997|1994.12|1998.73|1995.85|1999.22|1996.34|1996.26|1993.38|0
1652446500000|2022-05-13 12:55:00|1998.97|1996.09|1993.55|1990.67|1999.22|1996.34|1993.55|1990.67|0
1652446800000|2022-05-13 13:00:00|1994.04|1991.16|1990.84|1987.96|1994.54|1991.66|1989.61|1986.73|0
1652447100000|2022-05-13 13:05:00|1991.09|1988.21|1990.35|1987.47|1993.55|1990.67|1989.61|1986.73|0
1652447400000|2022-05-13 13:10:00|1990.1|1987.22|1983.45|1980.57|1991.09|1988.21|1982.96|1980.08|0
1652447700000|2022-05-13 13:15:00|1983.7|1980.82|1983.7|1980.82|1986.65|1983.77|1983.45|1980.57|0
1652448000000|2022-05-13 13:20:00|1983.2|1980.32|1981.23|1978.35|1983.94|1981.06|1981.23|1978.35|0
1652448300000|2022-05-13 13:25:00|1981.73|1978.85|1982.71|1979.83|1984.19|1981.31|1980.49|1977.61|0
1652448600000|2022-05-13 13:30:00|1984.93|1982.05|1978.52|1975.64|1988.37|1985.49|1978.52|1975.64|0
1652448900000|2022-05-13 13:35:00|1978.03|1975.15|1985|1982.12|1990.84|1987.96|1972.61|1969.73|0
1652449200000|2022-05-13 13:40:00|1984.75|1981.87|1991.32|1988.44|1992.14|1989.26|1980.07|1977.19|0
1652449500000|2022-05-13 13:45:00|1991.81|1988.93|1986.84|1983.96|1993.98|1991.1|1984.13|1981.25|0
1652449800000|2022-05-13 13:50:00|1987.82|1984.94|2005.07|2002.19|2006.06|2003.18|1987.08|1984.2|0
1652450100000|2022-05-13 13:55:00|2005.57|2002.69|2000.94|1998.06|2005.57|2002.69|1998.59|1995.71|0
1652450400000|2022-05-13 14:00:00|2002.04|1999.16|2013.02|2010.14|2015.35|2012.47|2001.18|1998.3|0
1652450700000|2022-05-13 14:05:00|2014|2011.12|2013.51|2010.63|2014.5|2011.62|2006.85|2003.97|0
1652451000000|2022-05-13 14:10:00|2013.76|2010.88|2013.75|2010.87|2017.21|2014.33|2009.81|2006.93|0
1652451300000|2022-05-13 14:15:00|2014|2011.12|2013.42|2010.54|2015.4|2012.52|2008.25|2005.37|0
1652451600000|2022-05-13 14:20:00|2014.16|2011.28|2026.99|2024.11|2027.48|2024.6|2014.16|2011.28|0
1652451900000|2022-05-13 14:25:00|2027.48|2024.6|2025.51|2022.63|2030.44|2027.56|2024.52|2021.64|0
1652452200000|2022-05-13 14:30:00|2025.75|2022.87|2027.9|2025.02|2029.14|2026.26|2024.77|2021.89|0
1652452500000|2022-05-13 14:35:00|2028.15|2025.27|2026.42|2023.54|2029.88|2027|2023.71|2020.83|0
1652452800000|2022-05-13 14:40:00|2026.18|2023.3|2015.4|2012.52|2026.79|2023.91|2015.4|2012.52|0
1652453100000|2022-05-13 14:45:00|2015.16|2012.28|2017.38|2014.5|2020.34|2017.46|2009.49|2006.61|0
1652453400000|2022-05-13 14:50:00|2017.13|2014.25|2026.25|2023.37|2026.75|2023.87|2015.9|2013.02|0
1652453700000|2022-05-13 14:55:00|2026.75|2023.87|2024.77|2021.89|2028.47|2025.59|2022.8|2019.92|0
1652454000000|2022-05-13 15:00:00|2023.79|2020.91|2021.57|2018.69|2025.51|2022.63|2018.36|2015.48|0
1652454300000|2022-05-13 15:05:00|2022.31|2019.43|2026.01|2023.13|2026.75|2023.87|2021.68|2018.8|0
1652454600000|2022-05-13 15:10:00|2025.88|2023|2025.51|2022.63|2027.24|2024.36|2023.29|2020.41|0
1652454900000|2022-05-13 15:15:00|2024.52|2021.64|2021.56|2018.68|2025.51|2022.63|2018.85|2015.97|0
1652455200000|2022-05-13 15:20:00|2021.32|2018.44|2027.48|2024.6|2029.95|2027.07|2021.32|2018.44|0
1652455500000|2022-05-13 15:25:00|2027.98|2025.1|2031.18|2028.3|2031.92|2029.04|2026|2023.12|0
1652455800000|2022-05-13 15:30:00|2031.43|2028.55|2029.54|2026.66|2033|2030.12|2026.83|2023.95|0
1652456100000|2022-05-13 15:35:00|2029.79|2026.91|2031.97|2029.09|2033.2|2030.32|2028.31|2025.43|0
1652456400000|2022-05-13 15:40:00|2031.72|2028.84|2028.02|2025.14|2031.72|2028.84|2023.83|2020.95|0
1652456700000|2022-05-13 15:45:00|2027.77|2024.89|2025.8|2022.92|2027.77|2024.89|2024.07|2021.19|0
1652457000000|2022-05-13 15:50:00|2025.55|2022.67|2031.97|2029.09|2032.21|2029.33|2025.31|2022.43|0
1652457300000|2022-05-13 15:55:00|2031.72|2028.84|2029.99|2027.11|2032.46|2029.58|2029.25|2026.37|0
1652457600000|2022-05-13 16:00:00|2031.23|2028.35|2035.67|2032.79|2035.91|2033.03|2030.49|2027.61|0
1652457900000|2022-05-13 16:05:00|2035.91|2033.03|2042.57|2039.69|2042.57|2039.69|2035.67|2032.79|0
1652458200000|2022-05-13 16:10:00|2042.82|2039.94|2044.55|2041.67|2047.26|2044.38|2040.35|2037.47|0
1652458500000|2022-05-13 16:15:00|2044.3|2041.42|2040.85|2037.97|2045.53|2042.65|2040.85|2037.97|0
1652458800000|2022-05-13 16:20:00|2040.6|2037.72|2038.38|2035.5|2042.33|2039.45|2036.65|2033.77|0
1652459100000|2022-05-13 16:25:00|2037.14|2034.26|2038.13|2035.25|2038.13|2035.25|2033.2|2030.32|0
1652459400000|2022-05-13 16:30:00|2038.38|2035.5|2040.48|2037.6|2043.2|2040.32|2038.38|2035.5|0
1652459700000|2022-05-13 16:35:00|2040.24|2037.36|2041.22|2038.34|2041.96|2039.08|2039.99|2037.11|0
1652460000000|2022-05-13 16:40:00|2040.98|2038.1|2039.25|2036.37|2043.44|2040.56|2039.25|2036.37|0
1652460300000|2022-05-13 16:45:00|2039.74|2036.86|2033.9|2031.02|2040.23|2037.35|2033.82|2030.94|0
1652460600000|2022-05-13 16:50:00|2033.66|2030.78|2027.98|2025.1|2033.66|2030.78|2023.05|2020.17|0
1652460900000|2022-05-13 16:55:00|2027.74|2024.86|2033.41|2030.53|2033.65|2030.77|2027.74|2024.86|0
1652461200000|2022-05-13 17:00:00|2033.65|2030.77|2034.89|2032.01|2037.6|2034.72|2031.93|2029.05|0
1652461500000|2022-05-13 17:05:00|2034.15|2031.27|2030.2|2027.32|2034.39|2031.51|2028.47|2025.59|0
1652461800000|2022-05-13 17:10:00|2029.95|2027.07|2032.24|2029.36|2032.24|2029.36|2027.49|2024.61|0
1652462100000|2022-05-13 17:15:00|2031.26|2028.38|2026.08|2023.2|2031.26|2028.38|2025.09|2022.21|0
1652462400000|2022-05-13 17:20:00|2025.83|2022.95|2028.66|2025.54|2028.66|2025.54|2022.13|2019.25|0
1652462700000|2022-05-13 17:25:00|2028.91|2025.79|2024.72|2021.6|2031.38|2028.26|2024.72|2021.6|0
1652463000000|2022-05-13 17:30:00|2025.95|2022.83|2028.41|2025.29|2029.15|2026.03|2024.22|2021.1|0
1652463300000|2022-05-13 17:35:00|2028.66|2025.54|2022|2018.88|2028.66|2025.54|2022|2018.88|0
1652463600000|2022-05-13 17:40:00|2022.49|2019.37|2016.82|2013.7|2022.49|2019.37|2015.34|2012.22|0
1652463900000|2022-05-13 17:45:00|2016.58|2013.46|2019.04|2015.92|2019.53|2016.41|2012.88|2009.76|0
1652464200000|2022-05-13 17:50:00|2018.55|2015.43|2016.33|2013.21|2020.03|2016.91|2013.86|2010.74|0
1652464500000|2022-05-13 17:55:00|2016.08|2012.96|2010.16|2007.04|2016.33|2013.21|2007.45|2004.33|0
1652464800000|2022-05-13 18:00:00|2009.42|2006.3|1993.36|1990.24|2009.42|2006.3|1991.18|1988.06|0
1652465100000|2022-05-13 18:05:00|1992.26|1989.14|1999.65|1996.53|2000.63|1997.51|1988.31|1985.19|0
1652465400000|2022-05-13 18:10:00|1999.4|1996.28|1996.08|1993.2|2003.59|2000.47|1995.21|1992.09|0
1652465700000|2022-05-13 18:15:00|1995.83|1992.95|2002.6|1999.72|2002.73|1999.85|1993.61|1990.73|0
1652466000000|2022-05-13 18:20:00|2002.98|2000.1|1995.58|1992.7|2002.98|2000.1|1992.87|1989.99|0
1652466300000|2022-05-13 18:25:00|1996.32|1993.44|1997.31|1994.43|1998.29|1995.41|1991.64|1988.76|0
1652466600000|2022-05-13 18:30:00|1997.55|1994.67|2004.95|2002.07|2012.83|2009.95|1997.55|1994.67|0
1652466900000|2022-05-13 18:35:00|2004.7|2001.82|2001.99|1999.11|2006.42|2003.54|1998.9|1996.02|0
1652467200000|2022-05-13 18:40:00|2002.23|1999.35|2007.16|2004.28|2008.39|2005.51|2000.02|1997.14|0
1652467500000|2022-05-13 18:45:00|2007.41|2004.53|2003.22|2000.34|2007.66|2004.78|2000.01|1997.13|0
1652467800000|2022-05-13 18:50:00|2002.73|1999.85|2020.47|2017.59|2020.84|2017.96|2002.48|1999.6|0
1652468100000|2022-05-13 18:55:00|2020.97|2018.09|2020.97|2018.09|2021.21|2018.33|2017.88|2015|0
1652468400000|2022-05-13 19:00:00|2021.46|2018.58|2019.27|2016.39|2025.19|2022.31|2019.02|2016.14|0
1652468700000|2022-05-13 19:05:00|2019.52|2016.64|2027.17|2024.77|2027.17|2024.77|2019.52|2016.64|0
1652469000000|2022-05-13 19:10:00|2027.41|2025.01|2032.19|2029.79|2032.69|2030.29|2026.23|2023.83|0
1652469300000|2022-05-13 19:15:00|2032.69|2030.29|2033.92|2031.52|2036.63|2034.23|2029.73|2027.33|0
1652469600000|2022-05-13 19:20:00|2033.43|2031.03|2034.91|2032.51|2036.14|2033.74|2029.73|2027.33|0
1652469900000|2022-05-13 19:25:00|2034.41|2032.01|2038.85|2036.45|2039.35|2036.95|2032.19|2029.79|0
1652470200000|2022-05-13 19:30:00|2038.61|2036.21|2022.69|2020.29|2040.58|2038.18|2022.08|2019.68|0
1652470500000|2022-05-13 19:35:00|2022.94|2020.54|2025.4|2022.52|2030.58|2027.7|2018.63|2016.23|0
1652470800000|2022-05-13 19:40:00|2025.89|2023.01|2030.83|2027.95|2033.29|2030.41|2024.91|2022.03|0
1652471100000|2022-05-13 19:45:00|2030.94|2028.06|2027.83|2024.95|2035.23|2032.35|2021.67|2018.79|0
1652471400000|2022-05-13 19:50:00|2027.59|2024.71|2025.85|2022.97|2027.59|2024.71|2014.76|2011.88|0
1652471700000|2022-05-13 19:55:00|2025.11|2022.23|2031.02|2028.14|2032.75|2029.87|2021.65|2018.77|0
1652472000000|2022-05-13 20:00:00|2032.26|2029.38|2025.82|2023.42|2032.26|2029.38|2025.29|2022.89|0
1652472300000|2022-05-13 20:05:00|2025.94|2023.54|2022.62|2020.22|2026.32|2023.92|2022.12|2019.72|0
1652472600000|2022-05-13 20:10:00|2022.98|2020.58|2022.62|2020.22|2024.84|2022.44|2022.37|2019.97|0
1652684700000|2022-05-16 07:05:00|2008.64|2006.24|2003.59|2001.19|2008.89|2006.49|2001.86|1999.46|0
1652685000000|2022-05-16 07:10:00|2004.2|2001.8|2003.1|2000.7|2004.2|2001.8|1997.92|1995.52|0
1652685300000|2022-05-16 07:15:00|2002.47|2000.07|1996.68|1994.28|2002.85|2000.45|1996.19|1993.79|0
1652685600000|2022-05-16 07:20:00|1996.19|1993.79|1997.75|1995.35|1998.28|1995.88|1993.72|1991.32|0
1652685900000|2022-05-16 07:25:00|1998.36|1995.96|2006.13|2003.73|2007.98|2005.58|1998.24|1995.84|0
1652686200000|2022-05-16 07:30:00|2007.37|2004.97|2009.09|2006.69|2010.57|2008.17|2005.64|2003.24|0
1652686500000|2022-05-16 07:35:00|2009.34|2006.94|2008.6|2006.2|2010.44|2008.04|2006|2003.6|0
1652686800000|2022-05-16 07:40:00|2008.35|2005.95|2009.46|2007.06|2011.56|2009.16|2007.98|2005.58|0
1652687100000|2022-05-16 07:45:00|2009.59|2007.19|2011.8|2009.4|2015.51|2013.11|2008.6|2006.2|0
1652687400000|2022-05-16 07:50:00|2011.56|2009.16|2008.22|2005.82|2013.9|2011.5|2007.73|2005.33|0
1652687700000|2022-05-16 07:55:00|2007.98|2005.58|2008.71|2006.31|2011.06|2008.66|2006.38|2003.98|0
1652688000000|2022-05-16 08:00:00|2009.09|2006.69|2011.92|2009.52|2013.53|2011.13|2008.47|2006.07|0
1652688300000|2022-05-16 08:05:00|2011.67|2009.27|2012.3|2009.9|2012.79|2010.39|2009.34|2006.94|0
1652688600000|2022-05-16 08:10:00|2012.17|2009.77|2015.75|2013.35|2015.75|2013.35|2012.17|2009.77|0
1652688900000|2022-05-16 08:15:00|2015.62|2013.22|2019.94|2017.54|2020.68|2018.28|2015.01|2012.61|0
1652689200000|2022-05-16 08:20:00|2020.44|2018.04|2021.67|2019.27|2022.04|2019.64|2019.32|2016.92|0
1652689500000|2022-05-16 08:25:00|2022.04|2019.64|2017.59|2015.19|2022.28|2019.88|2017.1|2014.7|0
1652689800000|2022-05-16 08:30:00|2017.72|2015.32|2019.45|2017.05|2021.29|2018.89|2016.24|2013.84|0
1652690100000|2022-05-16 08:35:00|2019.32|2016.92|2016.73|2014.33|2020.43|2018.03|2016.11|2013.71|0
1652690400000|2022-05-16 08:40:00|2016.98|2014.58|2017.72|2015.32|2018.71|2016.31|2014.63|2012.23|0
1652690700000|2022-05-16 08:45:00|2017.84|2015.44|2019.2|2016.8|2019.69|2017.29|2017.47|2015.07|0
1652691000000|2022-05-16 08:50:00|2019.32|2016.92|2023.02|2020.62|2023.15|2020.75|2018.71|2016.31|0
1652691300000|2022-05-16 08:55:00|2022.9|2020.5|2026.35|2023.95|2026.35|2023.95|2022.41|2020.01|0
1652691600000|2022-05-16 09:00:00|2025.86|2023.46|2026.72|2024.32|2027.34|2024.94|2025.12|2022.72|0
1652691900000|2022-05-16 09:05:00|2026.85|2024.45|2024.13|2021.73|2026.85|2024.45|2023.26|2020.86|0
1652692200000|2022-05-16 09:10:00|2024|2021.6|2024.25|2021.85|2025.61|2023.21|2023.39|2020.99|0
1652692500000|2022-05-16 09:15:00|2024.38|2021.98|2023.26|2020.86|2025.12|2022.72|2022.52|2020.12|0
1652692800000|2022-05-16 09:20:00|2023.64|2021.24|2020.18|2017.78|2023.88|2021.48|2019.69|2017.29|0
1652693100000|2022-05-16 09:25:00|2020.3|2017.9|2016.97|2014.57|2020.55|2018.15|2016.73|2014.33|0
1652693400000|2022-05-16 09:30:00|2016.73|2014.33|2019.19|2016.79|2019.81|2017.41|2016.73|2014.33|0
1652693700000|2022-05-16 09:35:00|2018.57|2016.17|2016.1|2013.7|2019.06|2016.66|2015.98|2013.58|0
1652694000000|2022-05-16 09:40:00|2015.86|2013.46|2016.23|2013.83|2017.83|2015.43|2015.24|2012.84|0
1652694300000|2022-05-16 09:45:00|2016.1|2013.7|2017.96|2015.56|2017.96|2015.56|2015.98|2013.58|0
1652694600000|2022-05-16 09:50:00|2017.83|2015.43|2015.61|2013.21|2018.2|2015.8|2015.49|2013.09|0
1652694900000|2022-05-16 09:55:00|2015.74|2013.34|2013.02|2010.62|2015.98|2013.58|2011.54|2009.14|0
1652695200000|2022-05-16 10:00:00|2013.76|2011.36|2016.72|2014.32|2016.72|2014.32|2013.52|2011.12|0
1652695500000|2022-05-16 10:05:00|2017.22|2014.82|2015.24|2012.84|2017.22|2014.82|2014.25|2011.85|0
1652695800000|2022-05-16 10:10:00|2015.36|2012.96|2017.46|2015.06|2017.46|2015.06|2014.37|2011.97|0
1652696100000|2022-05-16 10:15:00|2017.58|2015.18|2016.97|2014.57|2018.32|2015.92|2016.47|2014.07|0
1652696400000|2022-05-16 10:20:00|2017.21|2014.81|2014.99|2012.59|2017.21|2014.81|2014.37|2011.97|0
1652696700000|2022-05-16 10:25:00|2015.73|2013.33|2019.06|2016.66|2020.17|2017.77|2015.49|2013.09|0
1652697000000|2022-05-16 10:30:00|2018.56|2016.16|2016.22|2013.82|2018.56|2016.16|2014.74|2012.34|0
1652697300000|2022-05-16 10:35:00|2016.96|2014.56|2019.6|2017.2|2020.34|2017.94|2015.48|2013.08|0
1652697600000|2022-05-16 10:40:00|2019.11|2016.71|2018.12|2015.72|2020.09|2017.69|2017.38|2014.98|0
1652697900000|2022-05-16 10:45:00|2018.37|2015.97|2018.37|2015.97|2020.09|2017.69|2017.63|2015.23|0
1652698200000|2022-05-16 10:50:00|2018.24|2015.84|2015.4|2013|2018.61|2016.21|2015.16|2012.76|0
1652698500000|2022-05-16 10:55:00|2015.16|2012.76|2016.39|2013.99|2018.86|2016.46|2015.16|2012.76|0
1652698800000|2022-05-16 11:00:00|2017.13|2014.73|2016.88|2014.48|2018.36|2015.96|2016.14|2013.74|0
1652699100000|2022-05-16 11:05:00|2016.39|2013.99|2020.83|2018.43|2021.82|2019.42|2016.39|2013.99|0
1652699400000|2022-05-16 11:10:00|2020.58|2018.18|2019.84|2017.44|2021.57|2019.17|2019.35|2016.95|0
1652699700000|2022-05-16 11:15:00|2020.21|2017.81|2020.58|2018.18|2020.83|2018.43|2018.61|2016.21|0
1652700000000|2022-05-16 11:20:00|2020.7|2018.3|2021.32|2018.92|2022.31|2019.91|2017.87|2015.47|0
1652700300000|2022-05-16 11:25:00|2021.08|2018.68|2017.13|2014.73|2021.32|2018.92|2016.39|2013.99|0
1652700600000|2022-05-16 11:30:00|2017.37|2014.97|2014.91|2012.51|2017.87|2015.47|2014.66|2012.26|0
1652700900000|2022-05-16 11:35:00|2014.78|2012.38|2015.89|2013.49|2016.63|2014.23|2014.66|2012.26|0
1652701200000|2022-05-16 11:40:00|2015.76|2013.36|2017.87|2015.47|2018.11|2015.71|2015.65|2013.25|0
1652701500000|2022-05-16 11:45:00|2017.98|2015.58|2018.61|2016.21|2020.09|2017.69|2017.37|2014.97|0
1652701800000|2022-05-16 11:50:00|2018.36|2015.96|2020.45|2018.05|2021.81|2019.41|2017.37|2014.97|0
1652702100000|2022-05-16 11:55:00|2020.7|2018.3|2020.08|2017.68|2020.83|2018.43|2017.86|2015.46|0
1652702400000|2022-05-16 12:00:00|2020.58|2018.18|2019.59|2017.19|2023.29|2020.89|2017.62|2015.22|0
1652702700000|2022-05-16 12:05:00|2019.84|2017.44|2018.6|2016.2|2019.84|2017.44|2016.63|2014.23|0
1652703000000|2022-05-16 12:10:00|2018.36|2015.96|2022.8|2020.4|2023.29|2020.89|2017.73|2015.33|0
1652703300000|2022-05-16 12:15:00|2022.55|2020.15|2024.28|2021.88|2025.27|2022.87|2022.06|2019.66|0
1652703600000|2022-05-16 12:20:00|2024.77|2022.37|2028.72|2026.32|2028.72|2026.32|2024.52|2022.12|0
1652703900000|2022-05-16 12:25:00|2028.35|2025.95|2029.31|2026.91|2030.05|2027.65|2026.01|2023.61|0
1652704200000|2022-05-16 12:30:00|2029.56|2027.16|2035.73|2033.33|2035.98|2033.58|2026.85|2024.45|0
1652704500000|2022-05-16 12:35:00|2035.98|2033.58|2034|2031.6|2036.97|2034.57|2032.52|2030.12|0
1652704800000|2022-05-16 12:40:00|2034.12|2031.72|2030.05|2027.65|2034.12|2031.72|2029.56|2027.16|0
1652705100000|2022-05-16 12:45:00|2030.17|2027.77|2026.1|2023.7|2030.3|2027.9|2025.61|2023.21|0
1652705400000|2022-05-16 12:50:00|2025.97|2023.57|2027.09|2024.69|2027.83|2025.43|2025.86|2023.46|0
1652705700000|2022-05-16 12:55:00|2027.34|2024.94|2022.56|2020.16|2027.58|2025.18|2021.08|2018.68|0
1652706000000|2022-05-16 13:00:00|2022.81|2020.41|2024.54|2022.14|2024.54|2022.14|2021.58|2019.18|0
1652706300000|2022-05-16 13:05:00|2024.78|2022.38|2022.07|2019.67|2024.78|2022.38|2019.6|2017.2|0
1652706600000|2022-05-16 13:10:00|2021.82|2019.42|2019.85|2017.45|2022.32|2019.92|2017.87|2015.47|0
1652706900000|2022-05-16 13:15:00|2020.09|2017.69|2016.51|2014.11|2020.09|2017.69|2016.39|2013.99|0
1652707200000|2022-05-16 13:20:00|2015.9|2013.5|2014.66|2012.26|2015.9|2013.5|2010.22|2007.82|0
1652707500000|2022-05-16 13:25:00|2015.16|2012.76|2014.17|2011.77|2017.38|2014.98|2012.44|2010.04|0
1652707800000|2022-05-16 13:30:00|2016.64|2014.24|2012.69|2010.29|2023.05|2020.65|2008.99|2006.59|0
1652708100000|2022-05-16 13:35:00|2014.66|2012.26|2024.12|2021.72|2024.86|2022.46|2006.77|2004.37|0
1652708400000|2022-05-16 13:40:00|2025.11|2022.71|2010.71|2008.31|2026.26|2023.86|2009.73|2007.33|0
1652708700000|2022-05-16 13:45:00|2009.48|2007.08|1994.49|1992.09|2012.06|2009.66|1992.4|1990|0
1652709000000|2022-05-16 13:50:00|1995.11|1992.71|2004.24|2001.84|2006.71|2004.31|1990.92|1988.52|0
1652709300000|2022-05-16 13:55:00|2004.98|2002.58|2001.03|1998.63|2009.67|2007.27|1999.06|1996.66|0
1652709600000|2022-05-16 14:00:00|2000.04|1997.64|1999.18|1996.78|2003.75|2001.35|1991.41|1989.01|0
1652709900000|2022-05-16 14:05:00|1999.06|1996.66|2014.72|2012.32|2015.1|2012.7|1999.06|1996.66|0
1652710200000|2022-05-16 14:10:00|2015.1|2012.7|2013.51|2011.11|2022.4|2020|2011.78|2009.38|0
1652710500000|2022-05-16 14:15:00|2014.25|2011.85|2020.67|2018.27|2024.12|2021.72|2014|2011.6|0
1652710800000|2022-05-16 14:20:00|2021.16|2018.76|2023.31|2020.91|2027.14|2024.74|2020.84|2018.44|0
1652711100000|2022-05-16 14:25:00|2023.07|2020.67|2030.97|2028.57|2031.96|2029.56|2017.88|2015.48|0
1652711400000|2022-05-16 14:30:00|2031.33|2028.93|2015.66|2013.26|2031.71|2029.31|2013.44|2011.04|0
1652711700000|2022-05-16 14:35:00|2014.67|2012.27|2019.43|2017.03|2019.92|2017.52|2013.51|2011.11|0
1652712000000|2022-05-16 14:40:00|2018.94|2016.54|2017.21|2014.81|2019.18|2016.78|2010.42|2008.02|0
1652712300000|2022-05-16 14:45:00|2016.96|2014.56|2004.49|2002.09|2016.96|2014.56|2004|2001.6|0
1652712600000|2022-05-16 14:50:00|2004.36|2001.96|2003.51|2001.11|2007.45|2005.05|2001.04|1998.64|0
1652712900000|2022-05-16 14:55:00|2003.26|2000.86|2000.75|1998.35|2004.49|2002.09|1998.57|1996.17|0
1652713200000|2022-05-16 15:00:00|1998.53|1996.13|2001.24|1998.84|2002.73|2000.33|1995.82|1993.42|0
1652713500000|2022-05-16 15:05:00|2000.38|1997.98|2005.93|2003.53|2005.93|2003.53|1994.83|1992.43|0
1652713800000|2022-05-16 15:10:00|2004.21|2001.81|2003.96|2001.56|2007.91|2005.51|2001.98|1999.58|0
1652714100000|2022-05-16 15:15:00|2003.46|2001.06|2008.65|2006.25|2012.6|2010.2|2002.97|2000.57|0
1652714400000|2022-05-16 15:20:00|2008.89|2006.49|2006.67|2004.27|2008.89|2006.49|2002.23|1999.83|0
1652714700000|2022-05-16 15:25:00|2006.54|2004.14|2006.42|2004.02|2007.41|2005.01|2002.72|2000.32|0
1652715000000|2022-05-16 15:30:00|2005.68|2003.28|2009.56|2007.16|2009.56|2007.16|2000.18|1997.78|0
1652715300000|2022-05-16 15:35:00|2011.29|2008.89|2012.52|2010.12|2014|2011.6|1997.71|1995.31|0
1652715600000|2022-05-16 15:40:00|2013.75|2011.35|2019.68|2017.28|2019.68|2017.28|2005.61|2003.21|0
1652715900000|2022-05-16 15:45:00|2019.43|2017.03|2022.89|2020.49|2022.89|2020.49|2016.96|2014.56|0
1652716200000|2022-05-16 15:50:00|2022.4|2020|2028.41|2026.01|2028.91|2026.51|2018.29|2015.89|0
1652716500000|2022-05-16 15:55:00|2028.91|2026.51|2028.66|2026.26|2031.13|2028.73|2026.68|2024.28|0
1652716800000|2022-05-16 16:00:00|2029.4|2027|2030.64|2028.24|2034.59|2032.19|2027.05|2024.65|0
1652717100000|2022-05-16 16:05:00|2030.14|2027.74|2024.33|2021.93|2030.14|2027.74|2020.76|2018.36|0
1652717400000|2022-05-16 16:10:00|2023.97|2021.57|2020.02|2017.62|2024.71|2022.31|2019.52|2017.12|0
1652717700000|2022-05-16 16:15:00|2021.25|2018.85|2019.34|2016.94|2021.5|2019.1|2015.08|2012.68|0
1652718000000|2022-05-16 16:20:00|2018.6|2016.2|2016.1|2013.7|2019.84|2017.44|2014.24|2011.84|0
1652718300000|2022-05-16 16:25:00|2016.34|2013.94|2018.32|2015.92|2020.04|2017.64|2013.63|2011.23|0
1652718600000|2022-05-16 16:30:00|2017.08|2014.68|2019.55|2017.15|2022.02|2019.62|2015.35|2012.95|0
1652718900000|2022-05-16 16:35:00|2020.78|2018.38|2013.13|2010.73|2024.98|2022.58|2012.64|2010.24|0
1652719200000|2022-05-16 16:40:00|2012.88|2010.48|2011.11|2008.71|2014.61|2012.21|2010.12|2007.72|0
1652719500000|2022-05-16 16:45:00|2010.86|2008.46|2019.01|2016.61|2019.01|2016.61|2009.38|2006.98|0
1652719800000|2022-05-16 16:50:00|2019.51|2017.11|2011.36|2008.96|2020|2017.6|2010.62|2008.22|0
1652720100000|2022-05-16 16:55:00|2010.62|2008.22|2013.08|2010.68|2014.32|2011.92|2009.14|2006.74|0
1652720400000|2022-05-16 17:00:00|2011.6|2009.2|2015.8|2013.4|2015.8|2013.4|2008.39|2005.99|0
1652720700000|2022-05-16 17:05:00|2015.55|2013.15|2021.73|2019.33|2021.97|2019.57|2013.33|2010.93|0
1652721000000|2022-05-16 17:10:00|2021.23|2018.83|2027.5|2025.1|2029.37|2026.97|2019.75|2017.35|0
1652721300000|2022-05-16 17:15:00|2027|2024.6|2019.1|2016.7|2028.24|2025.84|2018.61|2016.21|0
1652721600000|2022-05-16 17:20:00|2019.59|2017.19|2029.72|2027.32|2033.42|2031.02|2018.61|2016.21|0
1652721900000|2022-05-16 17:25:00|2030.21|2027.81|2036.63|2034.23|2037.13|2034.73|2028.48|2026.08|0
1652722200000|2022-05-16 17:30:00|2036.14|2033.74|2038.61|2036.21|2040.09|2037.69|2036.14|2033.74|0
1652722500000|2022-05-16 17:35:00|2038.11|2035.71|2036.64|2034.24|2039.84|2037.44|2035.02|2032.62|0
1652722800000|2022-05-16 17:40:00|2037.21|2034.81|2038.69|2036.29|2042.15|2039.75|2031.04|2028.64|0
1652723100000|2022-05-16 17:45:00|2039.18|2036.78|2033.01|2030.61|2039.18|2036.78|2032.76|2030.36|0
1652723400000|2022-05-16 17:50:00|2033.5|2031.1|2033.75|2031.35|2037.21|2034.81|2032.76|2030.36|0
1652723700000|2022-05-16 17:55:00|2034.24|2031.84|2034.98|2032.58|2037.21|2034.81|2032.39|2029.99|0
1652724000000|2022-05-16 18:00:00|2035.48|2033.08|2037.7|2035.3|2038.19|2035.79|2030.05|2027.65|0
1652724300000|2022-05-16 18:05:00|2037.95|2035.55|2042.89|2040.49|2044.62|2042.22|2037.95|2035.55|0
1652724600000|2022-05-16 18:10:00|2043.13|2040.73|2039.18|2036.78|2043.13|2040.73|2036.83|2034.43|0
1652724900000|2022-05-16 18:15:00|2039.43|2037.03|2039.18|2036.78|2042.64|2040.24|2036.46|2034.06|0
1652725200000|2022-05-16 18:20:00|2039.43|2037.03|2043.21|2040.81|2043.95|2041.55|2038.19|2035.79|0
1652725500000|2022-05-16 18:25:00|2043.71|2041.31|2049.85|2047.45|2049.85|2047.45|2041.48|2039.08|0
1652725800000|2022-05-16 18:30:00|2050.1|2047.7|2050.84|2048.44|2053.56|2051.16|2049.36|2046.96|0
1652726100000|2022-05-16 18:35:00|2050.59|2048.19|2048.53|2046.13|2051.24|2048.84|2045.31|2042.91|0
1652726400000|2022-05-16 18:40:00|2049.52|2047.12|2045.93|2043.53|2051.99|2049.59|2045.07|2042.67|0
1652726700000|2022-05-16 18:45:00|2045.81|2043.41|2040.62|2038.22|2047.79|2045.39|2040.12|2037.72|0
1652727000000|2022-05-16 18:50:00|2040.37|2037.97|2041.11|2038.71|2044.82|2042.42|2037.16|2034.76|0
1652727300000|2022-05-16 18:55:00|2040.62|2038.22|2043.83|2041.43|2045.56|2043.16|2040.12|2037.72|0
1652727600000|2022-05-16 19:00:00|2044.08|2041.68|2044.57|2042.17|2045.31|2042.91|2040.37|2037.97|0
1652727900000|2022-05-16 19:05:00|2044.69|2042.29|2039.87|2037.47|2047.29|2044.89|2039.63|2037.23|0
1652728200000|2022-05-16 19:10:00|2038.64|2036.24|2029.24|2026.36|2038.88|2036.48|2027.76|2024.88|0
1652728500000|2022-05-16 19:15:00|2028.5|2025.62|2028.25|2025.37|2032.45|2029.57|2024.3|2021.42|0
1652728800000|2022-05-16 19:20:00|2027.26|2024.38|2024.07|2021.19|2027.26|2024.38|2020.86|2017.98|0
1652729100000|2022-05-16 19:25:00|2023.82|2020.94|2024.07|2021.19|2026.41|2023.53|2022.09|2019.21|0
1652729400000|2022-05-16 19:30:00|2023.2|2020.32|2018.14|2015.26|2026.54|2023.66|2017.64|2014.76|0
1652729700000|2022-05-16 19:35:00|2017.4|2014.52|2018.88|2016|2020.86|2017.98|2014.18|2011.3|0
1652730000000|2022-05-16 19:40:00|2019.24|2016.36|2013.94|2011.06|2021.1|2018.22|2013.19|2010.31|0
1652730300000|2022-05-16 19:45:00|2013.44|2010.56|2012.3|2009.42|2014.92|2012.04|2009.59|2006.71|0
1652730600000|2022-05-16 19:50:00|2015.76|2012.88|2016.26|2013.38|2022.93|2020.05|2014.53|2011.65|0
1652730900000|2022-05-16 19:55:00|2017.25|2014.37|2017|2014.12|2017.99|2015.11|2007.36|2004.48|0
1652731200000|2022-05-16 20:00:00|2016.51|2013.63|2014.28|2011.4|2017|2014.12|2011.81|2008.93|0
1652731500000|2022-05-16 20:05:00|2013.79|2010.91|2011.44|2009.04|2014.53|2011.65|2010.58|2008.18|0
1652731800000|2022-05-16 20:10:00|2011.81|2009.41|2013.3|2010.9|2014.78|2012.38|2011.81|2009.41|0
1652732100000|2022-05-16 20:15:00|2013.5|2010.7|2012.26|2009.46|2013.74|2010.94|2012.01|2009.21|0
1652732400000|2022-05-16 20:20:00|2012.01|2009.21|2010.28|2007.48|2012.26|2009.46|2010.28|2007.48|0
1652732700000|2022-05-16 20:25:00|2010.78|2007.98|2011.02|2008.22|2011.64|2008.84|2010.28|2007.48|0
1652733000000|2022-05-16 20:30:00|2011.27|2008.47|2010.78|2007.98|2011.88|2009.08|2010.53|2007.73|0
1652733300000|2022-05-16 20:35:00|2011.02|2008.22|2010.22|2007.42|2011.52|2008.72|2010.14|2007.34|0
1652733600000|2022-05-16 20:40:00|2009.97|2007.17|2009.97|2007.17|2010.71|2007.91|2009.47|2006.67|0
1652733900000|2022-05-16 20:45:00|2010.21|2007.41|2009.97|2007.17|2010.21|2007.41|2009.97|2007.17|0
1652734200000|2022-05-16 20:50:00|2010.21|2007.41|2009.97|2007.17|2010.21|2007.41|2009.97|2007.17|0
1652734500000|2022-05-16 20:55:00|2010.21|2007.41|2009.84|2007.04|2010.46|2007.66|2009.84|2007.04|0
1652734800000|2022-05-16 21:00:00|2009.87|2007.07|2009.5|2006.7|2009.87|2007.07|2009.36|2006.56|0
1652735100000|2022-05-16 21:05:00|2009.61|2006.81|2009.57|2006.77|2009.65|2006.85|2009.5|2006.7|0
1652735400000|2022-05-16 21:10:00|2009.97|2007.17|2010.37|2007.57|2010.4|2007.6|2009.9|2007.1|0
1652735700000|2022-05-16 21:15:00|2010.15|2007.35|2009.72|2006.92|2010.44|2007.64|2009.72|2006.92|0
1652736000000|2022-05-16 21:20:00|2009.83|2007.03|2010.22|2007.42|2010.22|2007.42|2009.83|2007.03|0
1652736300000|2022-05-16 21:25:00|2009.86|2007.06|2009.89|2007.09|2009.97|2007.17|2009.78|2006.98|0
1652736600000|2022-05-16 21:30:00|2009.72|2006.92|2008.39|2005.59|2009.72|2006.92|2008.28|2005.48|0
1652736900000|2022-05-16 21:35:00|2008.53|2005.73|2008.88|2006.08|2009.21|2006.41|2008.53|2005.73|0
1652737200000|2022-05-16 21:40:00|2008.85|2006.05|2008.78|2005.98|2008.88|2006.08|2008.78|2005.98|0
1652737500000|2022-05-16 21:45:00|2008.82|2006.02|2009.39|2006.59|2009.57|2006.77|2008.82|2006.02|0
1652737800000|2022-05-16 21:50:00|2009.43|2006.63|2009.06|2006.26|2009.64|2006.84|2009.06|2006.26|0
1652738100000|2022-05-16 21:55:00|2009.21|2006.41|2009.36|2006.56|2009.64|2006.84|2009.21|2006.41|0
1652738400000|2022-05-16 22:00:00|2010.57|2007.77|2013.67|2010.87|2013.92|2011.12|2010.45|2007.65|0
1652738700000|2022-05-16 22:05:00|2013.79|2010.99|2012.68|2009.88|2013.92|2011.12|2011.44|2008.64|0
1652739000000|2022-05-16 22:10:00|2013.42|2010.62|2013.42|2010.62|2013.91|2011.11|2013.42|2010.62|0
1652739300000|2022-05-16 22:15:00|2013.67|2010.87|2014.77|2011.97|2015.4|2012.6|2013.67|2010.87|0
1652739600000|2022-05-16 22:20:00|2014.9|2012.1|2013.78|2010.98|2015.15|2012.35|2013.42|2010.62|0
1652739900000|2022-05-16 22:25:00|2013.91|2011.11|2014.77|2011.97|2015.4|2012.6|2013.91|2011.11|0
1652740200000|2022-05-16 22:30:00|2014.65|2011.85|2015.89|2013.09|2015.89|2013.09|2014.53|2011.73|0
1652740500000|2022-05-16 22:35:00|2015.64|2012.84|2016.63|2013.83|2016.63|2013.83|2015.64|2012.84|0
1652740800000|2022-05-16 22:40:00|2016.88|2014.08|2016.14|2013.34|2016.88|2014.08|2015.89|2013.09|0
1652741100000|2022-05-16 22:45:00|2015.89|2013.09|2015.15|2012.35|2015.89|2013.09|2014.65|2011.85|0
1652741400000|2022-05-16 22:50:00|2015.27|2012.47|2015.64|2012.84|2015.64|2012.84|2014.65|2011.85|0
1652741700000|2022-05-16 22:55:00|2015.89|2013.09|2015.39|2012.59|2016.14|2013.34|2014.9|2012.1|0
1652742000000|2022-05-16 23:00:00|2015.89|2013.09|2015.89|2013.09|2016.38|2013.58|2015.64|2012.84|0
1652742300000|2022-05-16 23:05:00|2016.01|2013.21|2016.13|2013.33|2016.63|2013.83|2015.64|2012.84|0
1652742600000|2022-05-16 23:10:00|2016.38|2013.58|2016.63|2013.83|2016.63|2013.83|2016.13|2013.33|0
1652742900000|2022-05-16 23:15:00|2016.75|2013.95|2016.38|2013.58|2017.12|2014.32|2016.38|2013.58|0
1652743200000|2022-05-16 23:20:00|2016.63|2013.83|2016.38|2013.58|2016.88|2014.08|2016.38|2013.58|0
1652743500000|2022-05-16 23:25:00|2016.63|2013.83|2014.65|2011.85|2016.63|2013.83|2014.65|2011.85|0
1652743800000|2022-05-16 23:30:00|2014.4|2011.6|2013.91|2011.11|2014.4|2011.6|2012.29|2009.49|0
1652744100000|2022-05-16 23:35:00|2013.78|2010.98|2013.16|2010.36|2014.4|2011.6|2012.92|2010.12|0
1652744400000|2022-05-16 23:40:00|2012.92|2010.12|2013.41|2010.61|2013.91|2011.11|2012.67|2009.87|0
1652744700000|2022-05-16 23:45:00|2013.66|2010.86|2017.61|2014.81|2017.61|2014.81|2013.66|2010.86|0
1652745000000|2022-05-16 23:50:00|2017.86|2015.06|2016.62|2013.82|2018.36|2015.56|2016.62|2013.82|0
1652745300000|2022-05-16 23:55:00|2016.74|2013.94|2018.11|2015.31|2018.47|2015.67|2016.62|2013.82|0
1652745600000|2022-05-17 00:00:00|2018.35|2015.55|2014.89|2012.09|2018.35|2015.55|2013.53|2010.73|0
1652745900000|2022-05-17 00:05:00|2014.76|2011.96|2014.89|2012.09|2015.39|2012.59|2013.9|2011.1|0
1652746200000|2022-05-17 00:10:00|2014.64|2011.84|2014.02|2011.22|2015.39|2012.59|2013.41|2010.61|0
1652746500000|2022-05-17 00:15:00|2013.9|2011.1|2019.84|2017.04|2019.84|2017.04|2013.41|2010.61|0
1652746800000|2022-05-17 00:20:00|2020.08|2017.28|2026.51|2023.71|2028|2025.2|2020.08|2017.28|0
1652747100000|2022-05-17 00:25:00|2026.27|2023.47|2027.5|2024.7|2028|2025.2|2025.77|2022.97|0
1652747400000|2022-05-17 00:30:00|2027.75|2024.95|2022.8|2020|2027.75|2024.95|2022.8|2020|0
1652747700000|2022-05-17 00:35:00|2022.56|2019.76|2023.05|2020.25|2023.79|2020.99|2021.81|2019.01|0
1652748000000|2022-05-17 00:40:00|2022.8|2020|2023.54|2020.74|2023.79|2020.99|2022.18|2019.38|0
1652748300000|2022-05-17 00:45:00|2023.3|2020.5|2022.8|2020|2024.53|2021.73|2022.67|2019.87|0
1652748600000|2022-05-17 00:50:00|2023.3|2020.5|2024.04|2021.24|2024.53|2021.73|2022.8|2020|0
1652748900000|2022-05-17 00:55:00|2023.91|2021.11|2022.31|2019.51|2024.29|2021.49|2021.56|2018.76|0
1652749200000|2022-05-17 01:00:00|2022.42|2019.62|2020.08|2017.28|2023.05|2020.25|2020.08|2017.28|0
1652749500000|2022-05-17 01:05:00|2020.33|2017.53|2021.56|2018.76|2021.56|2018.76|2020.33|2017.53|0
1652749800000|2022-05-17 01:10:00|2021.32|2018.52|2022.3|2019.5|2023.05|2020.25|2021.07|2018.27|0
1652750100000|2022-05-17 01:15:00|2022.06|2019.26|2021.68|2018.88|2022.55|2019.75|2020.57|2017.77|0
1652750400000|2022-05-17 01:20:00|2021.56|2018.76|2023.29|2020.49|2026.01|2023.21|2021.31|2018.51|0
1652750700000|2022-05-17 01:25:00|2023.41|2020.61|2024.28|2021.48|2025.52|2022.72|2023.29|2020.49|0
1652751000000|2022-05-17 01:30:00|2024.4|2021.6|2024.28|2021.48|2026.01|2023.21|2021.81|2019.01|0
1652751300000|2022-05-17 01:35:00|2024.53|2021.73|2031.7|2028.9|2031.95|2029.15|2024.53|2021.73|0
1652751600000|2022-05-17 01:40:00|2030.96|2028.16|2028.85|2026.05|2031.45|2028.65|2028.11|2025.31|0
1652751900000|2022-05-17 01:45:00|2029.23|2026.43|2031.45|2028.65|2031.45|2028.65|2029.23|2026.43|0
1652752200000|2022-05-17 01:50:00|2031.57|2028.77|2032.69|2029.89|2033.43|2030.63|2030.46|2027.66|0
1652752500000|2022-05-17 01:55:00|2032.94|2030.14|2032.69|2029.89|2033.93|2031.13|2032.19|2029.39|0
1652752800000|2022-05-17 02:00:00|2032.94|2030.14|2031.45|2028.65|2033.06|2030.26|2030.46|2027.66|0
1652753100000|2022-05-17 02:05:00|2031.2|2028.4|2031.2|2028.4|2032.19|2029.39|2030.46|2027.66|0
1652753400000|2022-05-17 02:10:00|2031.32|2028.52|2030.46|2027.66|2031.7|2028.9|2029.97|2027.17|0
1652753700000|2022-05-17 02:15:00|2029.97|2027.17|2027.49|2024.69|2030.33|2027.53|2027.24|2024.44|0
1652754000000|2022-05-17 02:20:00|2027.24|2024.44|2025.02|2022.22|2027.74|2024.94|2024.77|2021.97|0
1652754300000|2022-05-17 02:25:00|2025.27|2022.47|2024.15|2021.35|2026.01|2023.21|2023.29|2020.49|0
1652754600000|2022-05-17 02:30:00|2024.39|2021.59|2023.53|2020.73|2025.02|2022.22|2022.79|2019.99|0
1652754900000|2022-05-17 02:35:00|2023.78|2020.98|2024.03|2021.23|2024.52|2021.72|2023.04|2020.24|0
1652755200000|2022-05-17 02:40:00|2023.78|2020.98|2025.51|2022.71|2026.01|2023.21|2023.53|2020.73|0
1652755500000|2022-05-17 02:45:00|2025.38|2022.58|2025.51|2022.71|2026.01|2023.21|2024.03|2021.23|0
1652755800000|2022-05-17 02:50:00|2025.26|2022.46|2022.05|2019.25|2025.26|2022.46|2021.8|2019|0
1652756100000|2022-05-17 02:55:00|2022.29|2019.49|2023.53|2020.73|2023.53|2020.73|2022.05|2019.25|0
1652756400000|2022-05-17 03:00:00|2024.02|2021.22|2024.64|2021.84|2024.77|2021.97|2022.54|2019.74|0
1652756700000|2022-05-17 03:05:00|2024.52|2021.72|2025.13|2022.33|2025.38|2022.58|2024.27|2021.47|0
1652757000000|2022-05-17 03:10:00|2025.26|2022.46|2025.26|2022.46|2026|2023.2|2024.14|2021.34|0
1652757300000|2022-05-17 03:15:00|2025.51|2022.71|2024.14|2021.34|2025.51|2022.71|2024.02|2021.22|0
1652757600000|2022-05-17 03:20:00|2024.27|2021.47|2025.13|2022.33|2026|2023.2|2023.78|2020.98|0
1652757900000|2022-05-17 03:25:00|2025.26|2022.46|2027.24|2024.44|2027.24|2024.44|2025.01|2022.21|0
1652758200000|2022-05-17 03:30:00|2027.48|2024.68|2026.86|2024.06|2027.48|2024.68|2026|2023.2|0
1652758500000|2022-05-17 03:35:00|2026.74|2023.94|2027.24|2024.44|2027.48|2024.68|2026.25|2023.45|0
1652758800000|2022-05-17 03:40:00|2026.99|2024.19|2027.73|2024.93|2027.98|2025.18|2026.74|2023.94|0
1652759100000|2022-05-17 03:45:00|2027.98|2025.18|2028.23|2025.43|2028.34|2025.54|2027.48|2024.68|0
1652759400000|2022-05-17 03:50:00|2028.47|2025.67|2026.99|2024.19|2028.47|2025.67|2026.99|2024.19|0
1652759700000|2022-05-17 03:55:00|2027.24|2024.44|2026.49|2023.69|2027.48|2024.68|2026|2023.2|0
1652760000000|2022-05-17 04:00:00|2026.74|2023.94|2026.99|2024.19|2027.48|2024.68|2026.24|2023.44|0
1652760300000|2022-05-17 04:05:00|2027.23|2024.43|2028.47|2025.67|2028.47|2025.67|2026.99|2024.19|0
1652760600000|2022-05-17 04:10:00|2027.98|2025.18|2029.21|2026.41|2029.83|2027.03|2027.6|2024.8|0
1652760900000|2022-05-17 04:15:00|2028.96|2026.16|2030.2|2027.4|2030.2|2027.4|2028.72|2025.92|0
1652761200000|2022-05-17 04:20:00|2030.45|2027.65|2029.95|2027.15|2030.7|2027.9|2029.46|2026.66|0
1652761500000|2022-05-17 04:25:00|2029.82|2027.02|2027.97|2025.17|2029.95|2027.15|2027.97|2025.17|0
1652761800000|2022-05-17 04:30:00|2027.73|2024.93|2028.34|2025.54|2029.46|2026.66|2027.23|2024.43|0
1652762100000|2022-05-17 04:35:00|2028.47|2025.67|2029.46|2026.66|2029.7|2026.9|2028.47|2025.67|0
1652762400000|2022-05-17 04:40:00|2029.7|2026.9|2030.69|2027.89|2031.19|2028.39|2028.83|2026.03|0
1652762700000|2022-05-17 04:45:00|2031.19|2028.39|2030.2|2027.4|2031.19|2028.39|2029.21|2026.41|0
1652763000000|2022-05-17 04:50:00|2030.45|2027.65|2028.96|2026.16|2030.45|2027.65|2028.96|2026.16|0
1652763300000|2022-05-17 04:55:00|2029.08|2026.28|2029.7|2026.9|2030.44|2027.64|2028.47|2025.67|0
1652763600000|2022-05-17 05:00:00|2029.57|2026.77|2029.95|2027.15|2031.19|2028.39|2028.71|2025.91|0
1652763900000|2022-05-17 05:05:00|2030.2|2027.4|2031.19|2028.39|2031.43|2028.63|2029.45|2026.65|0
1652764200000|2022-05-17 05:10:00|2031.43|2028.63|2030.2|2027.4|2032.05|2029.25|2030.2|2027.4|0
1652764500000|2022-05-17 05:15:00|2029.95|2027.15|2030.69|2027.89|2030.94|2028.14|2029.95|2027.15|0
1652764800000|2022-05-17 05:20:00|2030.44|2027.64|2030.44|2027.64|2030.94|2028.14|2029.57|2026.77|0
1652765100000|2022-05-17 05:25:00|2030.69|2027.89|2030.19|2027.39|2031.43|2028.63|2030.19|2027.39|0
1652765400000|2022-05-17 05:30:00|2030.44|2027.64|2029.2|2026.4|2030.94|2028.14|2029.2|2026.4|0
1652765700000|2022-05-17 05:35:00|2028.71|2025.91|2028.96|2026.16|2030.19|2027.39|2028.21|2025.41|0
1652766000000|2022-05-17 05:40:00|2028.83|2026.03|2030.19|2027.39|2030.19|2027.39|2028.21|2025.41|0
1652766300000|2022-05-17 05:45:00|2029.94|2027.14|2035.63|2032.83|2036|2033.2|2029.94|2027.14|0
1652766600000|2022-05-17 05:50:00|2035.75|2032.95|2034.27|2031.47|2035.75|2032.95|2033.66|2030.86|0
1652766900000|2022-05-17 05:55:00|2034.4|2031.6|2034.64|2031.84|2035.75|2032.95|2033.9|2031.1|0
1652767200000|2022-05-17 06:00:00|2034.4|2031.6|2034.64|2031.84|2035.88|2033.08|2033.41|2030.61|0
1652767500000|2022-05-17 06:05:00|2034.89|2032.09|2034.51|2031.71|2035.14|2032.34|2033.16|2030.36|0
1652767800000|2022-05-17 06:10:00|2035.01|2032.21|2033.9|2031.1|2036.37|2033.57|2033.9|2031.1|0
1652768100000|2022-05-17 06:15:00|2034.15|2031.35|2032.66|2029.86|2034.64|2031.84|2032.17|2029.37|0
1652768400000|2022-05-17 06:20:00|2032.42|2029.62|2033.16|2030.36|2033.9|2031.1|2032.17|2029.37|0
1652768700000|2022-05-17 06:25:00|2033.03|2030.23|2032.66|2029.86|2033.65|2030.85|2032.41|2029.61|0
1652769000000|2022-05-17 06:30:00|2032.78|2029.98|2033.16|2030.36|2034.15|2031.35|2032.53|2029.73|0
1652769300000|2022-05-17 06:35:00|2033.03|2030.23|2035.46|2032.66|2035.95|2033.15|2032.91|2030.11|0
1652769600000|2022-05-17 06:40:00|2035.33|2032.53|2035.46|2032.66|2035.7|2032.9|2034.22|2031.42|0
1652769900000|2022-05-17 06:45:00|2035.21|2032.41|2036.07|2033.27|2036.45|2033.65|2034.96|2032.16|0
1652770200000|2022-05-17 06:50:00|2035.95|2033.15|2036.44|2033.64|2036.45|2033.65|2035.46|2032.66|0
1652770500000|2022-05-17 06:55:00|2036.2|2033.4|2038.05|2035.25|2038.18|2035.38|2036.2|2033.4|0
1652770800000|2022-05-17 07:00:00|2038.18|2035.38|2040.77|2037.97|2041.14|2038.34|2034.71|2031.91|0
1652771100000|2022-05-17 07:05:00|2040.7|2038.3|2037.23|2034.83|2040.7|2038.3|2037.23|2034.83|0
1652771400000|2022-05-17 07:10:00|2036.99|2034.59|2033.77|2031.37|2036.99|2034.59|2033.52|2031.12|0
1652771700000|2022-05-17 07:15:00|2033.52|2031.12|2035.75|2033.35|2036.49|2034.09|2033.52|2031.12|0
1652772000000|2022-05-17 07:20:00|2035.5|2033.1|2039.33|2036.93|2039.33|2036.93|2034.02|2031.62|0
1652772300000|2022-05-17 07:25:00|2038.59|2036.19|2038.83|2036.43|2039.95|2037.55|2037.73|2035.33|0
1652772600000|2022-05-17 07:30:00|2038.72|2036.32|2043.66|2041.26|2044.41|2042.01|2038.22|2035.82|0
1652772900000|2022-05-17 07:35:00|2043.29|2040.89|2048.98|2046.58|2049.11|2046.71|2042.79|2040.39|0
1652773200000|2022-05-17 07:40:00|2048.73|2046.33|2049.11|2046.71|2050.34|2047.94|2047|2044.6|0
1652773500000|2022-05-17 07:45:00|2049.23|2046.83|2047.99|2045.59|2051.09|2048.69|2047.62|2045.22|0
1652773800000|2022-05-17 07:50:00|2048.23|2045.83|2047.37|2044.97|2049.47|2047.07|2047.13|2044.73|0
1652774100000|2022-05-17 07:55:00|2047.62|2045.22|2047.49|2045.09|2047.62|2045.22|2045.39|2042.99|0
1652774400000|2022-05-17 08:00:00|2047.62|2045.22|2051.45|2049.05|2051.95|2049.55|2047.62|2045.22|0
1652774700000|2022-05-17 08:05:00|2051.33|2048.93|2058.26|2055.86|2059.75|2057.35|2051.2|2048.8|0
1652775000000|2022-05-17 08:10:00|2058.01|2055.61|2059.86|2057.46|2060.24|2057.84|2056.53|2054.13|0
1652775300000|2022-05-17 08:15:00|2059.99|2057.59|2063.33|2060.93|2064.2|2061.8|2059.5|2057.1|0
1652775600000|2022-05-17 08:20:00|2063.21|2060.81|2063.21|2060.81|2066.68|2064.28|2063.21|2060.81|0
1652775900000|2022-05-17 08:25:00|2063.33|2060.93|2067.29|2064.89|2068.16|2065.76|2063.33|2060.93|0
1652776200000|2022-05-17 08:30:00|2067.67|2065.27|2067.34|2064.94|2068.41|2066.01|2066.05|2063.65|0
1652776500000|2022-05-17 08:35:00|2067.21|2064.81|2077|2074.6|2078.73|2076.33|2067.09|2064.69|0
1652776800000|2022-05-17 08:40:00|2077.49|2075.09|2077|2074.6|2077.49|2075.09|2075.76|2073.36|0
1652777100000|2022-05-17 08:45:00|2077.24|2074.84|2076.87|2074.47|2079.59|2077.19|2076.75|2074.35|0
1652777400000|2022-05-17 08:50:00|2076.5|2074.1|2075.38|2072.98|2076.5|2074.1|2072.54|2070.14|0
1652777700000|2022-05-17 08:55:00|2075.26|2072.86|2071.67|2069.27|2075.26|2072.86|2071.3|2068.9|0
1652778000000|2022-05-17 09:00:00|2071.8|2069.4|2074.48|2072.08|2074.61|2072.21|2070.56|2068.16|0
1652778300000|2022-05-17 09:05:00|2074.61|2072.21|2074.61|2072.21|2075.6|2073.2|2073.87|2071.47|0
1652778600000|2022-05-17 09:10:00|2074.48|2072.08|2074.86|2072.46|2076.34|2073.94|2073.87|2071.47|0
1652778900000|2022-05-17 09:15:00|2074.36|2071.96|2073.87|2071.47|2075.35|2072.95|2072.88|2070.48|0
1652779200000|2022-05-17 09:20:00|2074.11|2071.71|2074.86|2072.46|2075.85|2073.45|2073.87|2071.47|0
1652779500000|2022-05-17 09:25:00|2074.61|2072.21|2076.59|2074.19|2077.08|2074.68|2074.36|2071.96|0
1652779800000|2022-05-17 09:30:00|2076.34|2073.94|2079.06|2076.66|2080.05|2077.65|2075.22|2072.82|0
1652780100000|2022-05-17 09:35:00|2078.57|2076.17|2081.79|2079.39|2082.4|2080|2078.57|2076.17|0
1652780400000|2022-05-17 09:40:00|2082.03|2079.63|2079.8|2077.4|2082.53|2080.13|2079.56|2077.16|0
1652780700000|2022-05-17 09:45:00|2080|2077.6|2080.5|2078.1|2081.24|2078.84|2079.75|2077.35|0
1652781000000|2022-05-17 09:50:00|2080.74|2078.34|2083.46|2081.06|2083.58|2081.18|2080.25|2077.85|0
1652781300000|2022-05-17 09:55:00|2083.22|2080.82|2085.63|2083.23|2087.42|2085.02|2083.22|2080.82|0
1652781600000|2022-05-17 10:00:00|2085.88|2083.48|2090.58|2088.18|2092.06|2089.66|2085.63|2083.23|0
1652781900000|2022-05-17 10:05:00|2090.83|2088.43|2089.09|2086.69|2091.19|2088.79|2087.61|2085.21|0
1652782200000|2022-05-17 10:10:00|2088.85|2086.45|2086.68|2084.28|2089.84|2087.44|2085.32|2082.92|0
1652782500000|2022-05-17 10:15:00|2086.44|2084.04|2085.69|2083.29|2086.56|2084.16|2085.07|2082.67|0
1652782800000|2022-05-17 10:20:00|2085.81|2083.41|2083.22|2080.82|2085.81|2083.41|2083.22|2080.82|0
1652783100000|2022-05-17 10:25:00|2083.47|2081.07|2083.22|2080.82|2085.2|2082.8|2083.22|2080.82|0
1652783400000|2022-05-17 10:30:00|2083.47|2081.07|2083.34|2080.94|2085.2|2082.8|2082.97|2080.57|0
1652783700000|2022-05-17 10:35:00|2083.47|2081.07|2081.24|2078.84|2083.96|2081.56|2080.61|2078.21|0
1652784000000|2022-05-17 10:40:00|2081.36|2078.96|2080.86|2078.46|2082.23|2079.83|2080.49|2078.09|0
1652784300000|2022-05-17 10:45:00|2080.74|2078.34|2082.65|2080.25|2082.9|2080.5|2079.93|2077.53|0
1652784600000|2022-05-17 10:50:00|2082.16|2079.76|2080.67|2078.27|2083.02|2080.62|2080.67|2078.27|0
1652784900000|2022-05-17 10:55:00|2080.79|2078.39|2079.93|2077.53|2081.42|2079.02|2079.68|2077.28|0
1652785200000|2022-05-17 11:00:00|2078.94|2076.54|2075.66|2073.26|2079.19|2076.79|2075.16|2072.76|0
1652785500000|2022-05-17 11:05:00|2075.9|2073.5|2076.65|2074.25|2078.13|2075.73|2074.67|2072.27|0
1652785800000|2022-05-17 11:10:00|2076.89|2074.49|2076.65|2074.25|2079.62|2077.22|2075.9|2073.5|0
1652786100000|2022-05-17 11:15:00|2076.52|2074.12|2079.62|2077.22|2080.11|2077.71|2076.02|2073.62|0
1652786400000|2022-05-17 11:20:00|2079.86|2077.46|2082.34|2079.94|2083.08|2080.68|2079.73|2077.33|0
1652786700000|2022-05-17 11:25:00|2082.58|2080.18|2083.69|2081.29|2084.56|2082.16|2081.84|2079.44|0
1652787000000|2022-05-17 11:30:00|2083.57|2081.17|2081.35|2078.95|2083.57|2081.17|2080.6|2078.2|0
1652787300000|2022-05-17 11:35:00|2081.1|2078.7|2079.12|2076.72|2081.59|2079.19|2078.13|2075.73|0
1652787600000|2022-05-17 11:40:00|2078.87|2076.47|2076.15|2073.75|2078.87|2076.47|2075.16|2072.76|0
1652787900000|2022-05-17 11:45:00|2075.9|2073.5|2076.76|2074.36|2077.14|2074.74|2075.41|2073.01|0
1652788200000|2022-05-17 11:50:00|2076.89|2074.49|2075.16|2072.76|2076.89|2074.49|2074.66|2072.26|0
1652788500000|2022-05-17 11:55:00|2075.65|2073.25|2073.42|2071.02|2076.39|2073.99|2072.93|2070.53|0
1652788800000|2022-05-17 12:00:00|2073.18|2070.78|2075.16|2072.76|2075.9|2073.5|2072.19|2069.79|0
1652789100000|2022-05-17 12:05:00|2075.4|2073|2073.42|2071.02|2077.14|2074.74|2073.18|2070.78|0
1652789400000|2022-05-17 12:10:00|2073.54|2071.14|2071.44|2069.04|2073.54|2071.14|2071.19|2068.79|0
1652789700000|2022-05-17 12:15:00|2071.56|2069.16|2072.62|2070.22|2073.17|2070.77|2070.95|2068.55|0
1652790000000|2022-05-17 12:20:00|2072.86|2070.46|2072.37|2069.97|2073.36|2070.96|2070.64|2068.24|0
1652790300000|2022-05-17 12:25:00|2072.73|2070.33|2071.87|2069.47|2072.98|2070.58|2068.16|2065.76|0
1652790600000|2022-05-17 12:30:00|2071.63|2069.23|2071.13|2068.73|2074.84|2072.44|2064.94|2062.54|0
1652790900000|2022-05-17 12:35:00|2070.88|2068.48|2069.15|2066.75|2072.61|2070.21|2068.41|2066.01|0
1652791200000|2022-05-17 12:40:00|2069.64|2067.24|2070.39|2067.99|2070.88|2068.48|2066.55|2064.15|0
1652791500000|2022-05-17 12:45:00|2071|2068.6|2072.37|2069.97|2076.57|2074.17|2071|2068.6|0
1652791800000|2022-05-17 12:50:00|2072.24|2069.84|2070.63|2068.23|2072.37|2069.97|2068.41|2066.01|0
1652792100000|2022-05-17 12:55:00|2070.88|2068.48|2075.45|2073.05|2077.56|2075.16|2069.89|2067.49|0
1652792400000|2022-05-17 13:00:00|2076.08|2073.68|2080.04|2077.64|2080.04|2077.64|2074.84|2072.44|0
1652792700000|2022-05-17 13:05:00|2079.79|2077.39|2078.3|2075.9|2080.28|2077.88|2075.58|2073.18|0
1652793000000|2022-05-17 13:10:00|2078.06|2075.66|2077.56|2075.16|2079.79|2077.39|2076.82|2074.42|0
1652793300000|2022-05-17 13:15:00|2077.68|2075.28|2077.07|2074.67|2080.9|2078.5|2075.33|2072.93|0
1652793600000|2022-05-17 13:20:00|2077.31|2074.91|2076.94|2074.54|2078.06|2075.66|2075.83|2073.43|0
1652793900000|2022-05-17 13:25:00|2077.31|2074.91|2078.8|2076.4|2079.04|2076.64|2076.32|2073.92|0
1652794200000|2022-05-17 13:30:00|2078.55|2076.15|2074.09|2071.69|2079.04|2076.64|2068.9|2066.5|0
1652794500000|2022-05-17 13:35:00|2073.85|2071.45|2068.15|2065.75|2073.85|2071.45|2065.43|2063.03|0
1652794800000|2022-05-17 13:40:00|2070.75|2068.35|2070.13|2067.73|2074.84|2072.44|2066.42|2064.02|0
1652795100000|2022-05-17 13:45:00|2070.88|2068.48|2061.97|2059.57|2073.47|2071.07|2061.97|2059.57|0
1652795400000|2022-05-17 13:50:00|2062.21|2059.81|2059.74|2057.34|2068.4|2066|2059.49|2057.09|0
1652795700000|2022-05-17 13:55:00|2059.99|2057.59|2065.43|2063.03|2065.68|2063.28|2057.26|2054.86|0
1652796000000|2022-05-17 14:00:00|2065.92|2063.52|2072.36|2069.96|2074.59|2072.19|2065.92|2063.52|0
1652796300000|2022-05-17 14:05:00|2072.85|2070.45|2062.46|2060.06|2073.35|2070.95|2061.72|2059.32|0
1652796600000|2022-05-17 14:10:00|2062.71|2060.31|2064.44|2062.04|2065.05|2062.65|2059.49|2057.09|0
1652796900000|2022-05-17 14:15:00|2064.93|2062.53|2069.88|2067.48|2070.37|2067.97|2063.2|2060.8|0
1652797200000|2022-05-17 14:20:00|2070.12|2067.72|2066.66|2064.26|2071.11|2068.71|2063.94|2061.54|0
1652797500000|2022-05-17 14:25:00|2067.4|2065|2055.28|2052.88|2069.13|2066.73|2055.03|2052.63|0
1652797800000|2022-05-17 14:30:00|2056.02|2053.62|2057|2054.6|2060.22|2057.82|2055.03|2052.63|0
1652798100000|2022-05-17 14:35:00|2057.25|2054.85|2051.06|2048.66|2057.25|2054.85|2049.83|2047.43|0
1652798400000|2022-05-17 14:40:00|2050.82|2048.42|2045.62|2043.22|2050.82|2048.42|2044.63|2042.23|0
1652798700000|2022-05-17 14:45:00|2045.37|2042.97|2045.13|2042.73|2046.73|2044.33|2039.68|2037.28|0
1652799000000|2022-05-17 14:50:00|2045.37|2042.97|2045.87|2043.47|2047.35|2044.95|2042.4|2040|0
1652799300000|2022-05-17 14:55:00|2045.12|2042.72|2051.31|2048.91|2051.31|2048.91|2045.12|2042.72|0
1652799600000|2022-05-17 15:00:00|2051.56|2049.16|2057|2054.6|2057.25|2054.85|2050.07|2047.67|0
1652799900000|2022-05-17 15:05:00|2056.75|2054.35|2055.7|2053.3|2057.93|2055.53|2053.47|2051.07|0
1652800200000|2022-05-17 15:10:00|2056.44|2054.04|2056.19|2053.79|2057.92|2055.52|2053.97|2051.57|0
1652800500000|2022-05-17 15:15:00|2056.93|2054.53|2057.68|2055.28|2059.41|2057.01|2050.75|2048.35|0
1652800800000|2022-05-17 15:20:00|2057.92|2055.52|2059.9|2057.5|2061.39|2058.99|2056.93|2054.53|0
1652801100000|2022-05-17 15:25:00|2059.66|2057.26|2065.1|2062.7|2066.09|2063.69|2059.41|2057.01|0
1652801400000|2022-05-17 15:30:00|2065.35|2062.95|2071.78|2069.38|2072.52|2070.12|2065.35|2062.95|0
1652801700000|2022-05-17 15:35:00|2071.9|2069.5|2069.8|2067.4|2073.27|2070.87|2068.56|2066.16|0
1652802000000|2022-05-17 15:40:00|2069.55|2067.15|2066.52|2064.12|2073.27|2070.87|2066.52|2064.12|0
1652802300000|2022-05-17 15:45:00|2066.77|2064.37|2064.29|2061.89|2068.75|2066.35|2063.55|2061.15|0
1652802600000|2022-05-17 15:50:00|2064.79|2062.39|2069.74|2067.34|2070.98|2068.58|2064.79|2062.39|0
1652802900000|2022-05-17 15:55:00|2069|2066.6|2067.51|2065.11|2069|2066.6|2066.02|2063.62|0
1652803200000|2022-05-17 16:00:00|2068.25|2065.85|2068.5|2066.1|2069.24|2066.84|2064.54|2062.14|0
1652803500000|2022-05-17 16:05:00|2068.12|2065.72|2063.3|2060.9|2068.5|2066.1|2059.59|2057.19|0
1652803800000|2022-05-17 16:10:00|2063.55|2061.15|2064.04|2061.64|2065.53|2063.13|2059.34|2056.94|0
1652804100000|2022-05-17 16:15:00|2063.8|2061.4|2068|2065.6|2070.84|2068.44|2063.3|2060.9|0
1652804400000|2022-05-17 16:20:00|2067.51|2065.11|2069.49|2067.09|2069.61|2067.21|2066.02|2063.62|0
1652804700000|2022-05-17 16:25:00|2069.24|2066.84|2071.47|2069.07|2074.44|2072.04|2067.75|2065.35|0
1652805000000|2022-05-17 16:30:00|2071.71|2069.31|2073.52|2071.12|2074.26|2071.86|2069.49|2067.09|0
1652805300000|2022-05-17 16:35:00|2073.76|2071.36|2073.58|2071.18|2076.06|2073.66|2073.08|2070.68|0
1652805600000|2022-05-17 16:40:00|2073.83|2071.43|2077.29|2074.89|2078.28|2075.88|2072.84|2070.44|0
1652805900000|2022-05-17 16:45:00|2077.54|2075.14|2078.04|2075.64|2082|2079.6|2076.55|2074.15|0
1652806200000|2022-05-17 16:50:00|2078.28|2075.88|2075.81|2073.41|2078.53|2076.13|2074.32|2071.92|0
1652806500000|2022-05-17 16:55:00|2076.05|2073.65|2075.31|2072.91|2076.05|2073.65|2073.58|2071.18|0
1652806800000|2022-05-17 17:00:00|2075.06|2072.66|2072.95|2070.55|2075.31|2072.91|2067.64|2065.24|0
1652807100000|2022-05-17 17:05:00|2073.08|2070.68|2076.8|2074.4|2079.02|2076.62|2072.34|2069.94|0
1652807400000|2022-05-17 17:10:00|2077.04|2074.64|2080.63|2078.23|2081.75|2079.35|2076.3|2073.9|0
1652807700000|2022-05-17 17:15:00|2081.01|2078.61|2082.49|2080.09|2084.22|2081.82|2081.01|2078.61|0
1652808000000|2022-05-17 17:20:00|2082.24|2079.84|2078.28|2075.88|2083.73|2081.33|2078.03|2075.63|0
1652808300000|2022-05-17 17:25:00|2078.65|2076.25|2077.54|2075.14|2081.5|2079.1|2076.91|2074.51|0
1652808600000|2022-05-17 17:30:00|2077.78|2075.38|2079.27|2076.87|2081.25|2078.85|2077.04|2074.64|0
1652808900000|2022-05-17 17:35:00|2079.52|2077.12|2080.63|2078.23|2081.86|2079.46|2077.54|2075.14|0
1652809200000|2022-05-17 17:40:00|2080.51|2078.11|2079.76|2077.36|2081.5|2079.1|2077.29|2074.89|0
1652809500000|2022-05-17 17:45:00|2079.27|2076.87|2080.51|2078.11|2080.51|2078.11|2076.05|2073.65|0
1652809800000|2022-05-17 17:50:00|2080.01|2077.61|2079.52|2077.12|2081.25|2078.85|2079.02|2076.62|0
1652810100000|2022-05-17 17:55:00|2080.01|2077.61|2075.06|2072.66|2080.75|2078.35|2075.06|2072.66|0
1652810400000|2022-05-17 18:00:00|2076.05|2073.65|2072.58|2070.18|2078.03|2075.63|2069.61|2067.21|0
1652810700000|2022-05-17 18:05:00|2074.07|2071.67|2086.32|2083.92|2087.69|2085.29|2073.32|2070.92|0
1652811000000|2022-05-17 18:10:00|2085.71|2083.31|2065.52|2063.12|2085.71|2083.31|2061.44|2059.04|0
1652811300000|2022-05-17 18:15:00|2067|2064.6|2064.9|2062.5|2071.59|2069.19|2062.05|2059.65|0
1652811600000|2022-05-17 18:20:00|2065.15|2062.75|2058.4|2056|2065.15|2062.75|2048.44|2046.04|0
1652811900000|2022-05-17 18:25:00|2057.65|2055.25|2060.38|2057.98|2066.81|2064.41|2055.05|2052.65|0
1652812200000|2022-05-17 18:30:00|2058.64|2056.24|2055.05|2052.65|2065.33|2062.93|2054.19|2051.79|0
1652812500000|2022-05-17 18:35:00|2054.43|2052.03|2068.05|2065.65|2068.05|2065.65|2050.47|2048.07|0
1652812800000|2022-05-17 18:40:00|2068.3|2065.9|2075.73|2073.33|2077.46|2075.06|2067.92|2065.52|0
1652813100000|2022-05-17 18:45:00|2076.72|2074.32|2088.27|2085.87|2089.76|2087.36|2074.98|2072.58|0
1652813400000|2022-05-17 18:50:00|2088.02|2085.62|2083.07|2080.67|2089.76|2087.36|2083.07|2080.67|0
1652813700000|2022-05-17 18:55:00|2082.82|2080.42|2083.32|2080.92|2087.4|2085|2080.6|2078.2|0
1652814000000|2022-05-17 19:00:00|2083.81|2081.41|2091.74|2089.34|2092.73|2090.33|2083.07|2080.67|0
1652814300000|2022-05-17 19:05:00|2091.24|2088.84|2092.23|2089.83|2095.95|2093.55|2087.78|2085.38|0
1652814600000|2022-05-17 19:10:00|2091.24|2088.84|2090|2087.6|2091.74|2089.34|2087.03|2084.63|0
1652814900000|2022-05-17 19:15:00|2090.75|2088.35|2092.48|2090.08|2094.21|2091.81|2088.02|2085.62|0
1652815200000|2022-05-17 19:20:00|2093.72|2091.32|2091.98|2089.58|2095.95|2093.55|2090.25|2087.85|0
1652815500000|2022-05-17 19:25:00|2091.74|2089.34|2092.73|2090.33|2095.2|2092.8|2091.49|2089.09|0
1652815800000|2022-05-17 19:30:00|2093.72|2091.32|2091.98|2089.58|2096.19|2093.79|2089.01|2086.61|0
1652816100000|2022-05-17 19:35:00|2092.48|2090.08|2088.76|2086.36|2094.21|2091.81|2088.02|2085.62|0
1652816400000|2022-05-17 19:40:00|2088.02|2085.62|2090.5|2088.1|2093.47|2091.07|2085.54|2083.14|0
1652816700000|2022-05-17 19:45:00|2089.51|2087.11|2082.57|2080.17|2089.51|2087.11|2080.84|2078.44|0
1652817000000|2022-05-17 19:50:00|2083.07|2080.67|2088.66|2086.26|2089.9|2087.5|2083.07|2080.67|0
1652817300000|2022-05-17 19:55:00|2086.68|2084.28|2094.61|2092.21|2094.61|2092.21|2085.69|2083.29|0
1652817600000|2022-05-17 20:00:00|2095.6|2093.2|2091.63|2089.23|2095.6|2093.2|2091.39|2088.99|0
1652817900000|2022-05-17 20:05:00|2091.39|2088.99|2096.53|2094.13|2097.58|2095.18|2091.39|2088.99|0
1652818200000|2022-05-17 20:10:00|2096.78|2094.38|2098.01|2095.61|2098.26|2095.86|2096.28|2093.88|0
1652818500000|2022-05-17 20:15:00|2098.21|2095.41|2099.45|2096.65|2100.69|2097.89|2097.97|2095.17|0
1652818800000|2022-05-17 20:20:00|2099.7|2096.9|2099.7|2096.9|2099.7|2096.9|2098.96|2096.16|0
1652819100000|2022-05-17 20:25:00|2099.45|2096.65|2099.7|2096.9|2099.94|2097.14|2098.46|2095.66|0
1652819400000|2022-05-17 20:30:00|2099.94|2097.14|2099.45|2096.65|2099.94|2097.14|2098.95|2096.15|0
1652819700000|2022-05-17 20:35:00|2098.95|2096.15|2099.7|2096.9|2099.7|2096.9|2098.95|2096.15|0
1652820000000|2022-05-17 20:40:00|2099.45|2096.65|2099.45|2096.65|2099.7|2096.9|2099.45|2096.65|0
1652820300000|2022-05-17 20:45:00|2099.7|2096.9|2099.94|2097.14|2100.19|2097.39|2099.7|2096.9|0
1652820900000|2022-05-17 20:55:00|2099.69|2096.89|2099.81|2097.01|2100.19|2097.39|2099.69|2096.89|0
1652821200000|2022-05-17 21:00:00|2099.92|2097.12|2099.63|2096.83|2099.92|2097.12|2099.53|2096.73|0
1652821500000|2022-05-17 21:05:00|2099.67|2096.87|2099.63|2096.83|2099.92|2097.12|2099.5|2096.7|0
1652821800000|2022-05-17 21:10:00|2099.67|2096.87|2099.85|2097.05|2099.85|2097.05|2099.52|2096.72|0
1652822100000|2022-05-17 21:15:00|2099.89|2097.09|2099.89|2097.09|2099.92|2097.12|2099.81|2097.01|0
1652822400000|2022-05-17 21:20:00|2099.92|2097.12|2099.96|2097.16|2100|2097.2|2099.89|2097.09|0
1652822700000|2022-05-17 21:25:00|2100|2097.2|2099.89|2097.09|2100.25|2097.45|2099.89|2097.09|0
1652823000000|2022-05-17 21:30:00|2099.85|2097.05|2100|2097.2|2100|2097.2|2099.85|2097.05|0
1652823300000|2022-05-17 21:35:00|2099.96|2097.16|2099.74|2096.94|2100.07|2097.27|2099.52|2096.72|0
1652823600000|2022-05-17 21:40:00|2099.78|2096.98|2099.81|2097.01|2099.89|2097.09|2099.78|2096.98|0
1652823900000|2022-05-17 21:45:00|2099.85|2097.05|2099.96|2097.16|2100.07|2097.27|2099.85|2097.05|0
1652824200000|2022-05-17 21:50:00|2099.7|2096.9|2100.03|2097.23|2100.13|2097.33|2099.7|2096.9|0
1652824500000|2022-05-17 21:55:00|2100|2097.2|2100.21|2097.41|2100.24|2097.44|2099.81|2097.01|0
1652824800000|2022-05-17 22:00:00|2101.04|2098.24|2102.03|2099.23|2102.41|2099.61|2099.69|2096.89|0
1652825100000|2022-05-17 22:05:00|2101.92|2099.12|2102.91|2100.11|2103.9|2101.1|2101.92|2099.12|0
1652825400000|2022-05-17 22:10:00|2103.15|2100.35|2102.41|2099.61|2103.65|2100.85|2102.16|2099.36|0
1652825700000|2022-05-17 22:15:00|2102.66|2099.86|2103.27|2100.47|2104.01|2101.21|2101.91|2099.11|0
1652826000000|2022-05-17 22:20:00|2103.02|2100.22|2102.41|2099.61|2103.15|2100.35|2101.91|2099.11|0
1652826300000|2022-05-17 22:25:00|2102.53|2099.73|2102.77|2099.97|2103.15|2100.35|2102.16|2099.36|0
1652826600000|2022-05-17 22:30:00|2102.66|2099.86|2103.4|2100.6|2103.65|2100.85|2102.41|2099.61|0
1652826900000|2022-05-17 22:35:00|2103.15|2100.35|2102.9|2100.1|2103.4|2100.6|2102.66|2099.86|0
1652827200000|2022-05-17 22:40:00|2102.66|2099.86|2102.65|2099.85|2102.66|2099.86|2101.66|2098.86|0
1652827500000|2022-05-17 22:45:00|2102.9|2100.1|2102.16|2099.36|2103.4|2100.6|2102.16|2099.36|0
1652827800000|2022-05-17 22:50:00|2101.66|2098.86|2100.92|2098.12|2102.16|2099.36|2100.67|2097.87|0
1652828100000|2022-05-17 22:55:00|2100.67|2097.87|2099.43|2096.63|2100.67|2097.87|2099.43|2096.63|0
1652828400000|2022-05-17 23:00:00|2099.8|2097|2099.43|2096.63|2099.8|2097|2098.2|2095.4|0
1652828700000|2022-05-17 23:05:00|2099.31|2096.51|2098.2|2095.4|2099.8|2097|2097.95|2095.15|0
1652829000000|2022-05-17 23:10:00|2098.31|2095.51|2098.31|2095.51|2099.93|2097.13|2097.95|2095.15|0
1652829300000|2022-05-17 23:15:00|2098.44|2095.64|2098.69|2095.89|2098.94|2096.14|2098.19|2095.39|0
1652829600000|2022-05-17 23:20:00|2098.81|2096.01|2098.94|2096.14|2099.68|2096.88|2098.69|2095.89|0
1652829900000|2022-05-17 23:25:00|2098.81|2096.01|2098.69|2095.89|2098.94|2096.14|2097.7|2094.9|0
1652830200000|2022-05-17 23:30:00|2098.56|2095.76|2098.94|2096.14|2100.17|2097.37|2098.56|2095.76|0
1652830500000|2022-05-17 23:35:00|2098.81|2096.01|2094.73|2091.93|2098.81|2096.01|2094.48|2091.68|0
1652830800000|2022-05-17 23:40:00|2094.97|2092.17|2095.72|2092.92|2095.72|2092.92|2094.73|2091.93|0
1652831100000|2022-05-17 23:45:00|2095.96|2093.16|2094.23|2091.43|2096.21|2093.41|2093.98|2091.18|0
1652831400000|2022-05-17 23:50:00|2094.73|2091.93|2095.22|2092.42|2096.21|2093.41|2094.48|2091.68|0
1652831700000|2022-05-17 23:55:00|2094.97|2092.17|2094.72|2091.92|2095.72|2092.92|2094.72|2091.92|0
1652832000000|2022-05-18 00:00:00|2095.22|2092.42|2095.96|2093.16|2096.46|2093.66|2094.23|2091.43|0
1652832300000|2022-05-18 00:05:00|2096.33|2093.53|2097.69|2094.89|2097.69|2094.89|2095.96|2093.16|0
1652832600000|2022-05-18 00:10:00|2097.81|2095.01|2097.69|2094.89|2097.94|2095.14|2096.46|2093.66|0
1652832900000|2022-05-18 00:15:00|2097.45|2094.65|2097.69|2094.89|2097.94|2095.14|2096.82|2094.02|0
1652833200000|2022-05-18 00:20:00|2097.2|2094.4|2097.69|2094.89|2098.19|2095.39|2096.7|2093.9|0
1652833500000|2022-05-18 00:25:00|2097.45|2094.65|2096.45|2093.65|2097.94|2095.14|2096.45|2093.65|0
1652833800000|2022-05-18 00:30:00|2095.71|2092.91|2095.96|2093.16|2096.95|2094.15|2095.58|2092.78|0
1652834100000|2022-05-18 00:35:00|2096.21|2093.41|2092.99|2090.19|2096.45|2093.65|2092.99|2090.19|0
1652834400000|2022-05-18 00:40:00|2093.24|2090.44|2093.48|2090.68|2094.34|2091.54|2092|2089.2|0
1652834700000|2022-05-18 00:45:00|2093.73|2090.93|2094.22|2091.42|2094.22|2091.42|2092.24|2089.44|0
1652835000000|2022-05-18 00:50:00|2093.98|2091.18|2093.98|2091.18|2094.47|2091.67|2093.48|2090.68|0
1652835300000|2022-05-18 00:55:00|2093.73|2090.93|2093.23|2090.43|2093.98|2091.18|2092.36|2089.56|0
1652835600000|2022-05-18 01:00:00|2093.48|2090.68|2093.73|2090.93|2094.34|2091.54|2092.74|2089.94|0
1652835900000|2022-05-18 01:05:00|2093.6|2090.8|2092.61|2089.81|2093.73|2090.93|2091|2088.2|0
1652836200000|2022-05-18 01:10:00|2092.49|2089.69|2092.98|2090.18|2093.1|2090.3|2091.75|2088.95|0
1652836500000|2022-05-18 01:15:00|2093.1|2090.3|2091.99|2089.19|2093.73|2090.93|2091.25|2088.45|0
1652836800000|2022-05-18 01:20:00|2092.24|2089.44|2091.75|2088.95|2092.49|2089.69|2091.5|2088.7|0
1652837100000|2022-05-18 01:25:00|2091.99|2089.19|2091.25|2088.45|2092.24|2089.44|2090.26|2087.46|0
1652837400000|2022-05-18 01:30:00|2091.5|2088.7|2086.79|2083.99|2091.5|2088.7|2086.3|2083.5|0
1652837700000|2022-05-18 01:35:00|2086.66|2083.86|2087.29|2084.49|2087.54|2084.74|2086.17|2083.37|0
1652838000000|2022-05-18 01:40:00|2087.41|2084.61|2083.82|2081.02|2087.54|2084.74|2083.82|2081.02|0
1652838300000|2022-05-18 01:45:00|2084.19|2081.39|2085.31|2082.51|2085.31|2082.51|2083.08|2080.28|0
1652838600000|2022-05-18 01:50:00|2085.06|2082.26|2084.56|2081.76|2086.54|2083.74|2083.94|2081.14|0
1652838900000|2022-05-18 01:55:00|2084.32|2081.52|2087.53|2084.73|2087.53|2084.73|2084.32|2081.52|0
1652839200000|2022-05-18 02:00:00|2087.9|2085.1|2087.04|2084.24|2088.52|2085.72|2086.05|2083.25|0
1652839500000|2022-05-18 02:05:00|2086.91|2084.11|2086.79|2083.99|2087.04|2084.24|2085.31|2082.51|0
1652839800000|2022-05-18 02:10:00|2086.66|2083.86|2086.29|2083.49|2087.29|2084.49|2085.8|2083|0
1652840100000|2022-05-18 02:15:00|2085.92|2083.12|2087.53|2084.73|2087.78|2084.98|2085.55|2082.75|0
1652840400000|2022-05-18 02:20:00|2087.28|2084.48|2088.27|2085.47|2088.27|2085.47|2087.28|2084.48|0
1652840700000|2022-05-18 02:25:00|2088.52|2085.72|2089.02|2086.22|2089.26|2086.46|2087.78|2084.98|0
1652841000000|2022-05-18 02:30:00|2089.26|2086.46|2089.13|2086.33|2089.51|2086.71|2088.27|2085.47|0
1652841300000|2022-05-18 02:35:00|2089.26|2086.46|2089.13|2086.33|2089.51|2086.71|2088.52|2085.72|0
1652841600000|2022-05-18 02:40:00|2089.26|2086.46|2091.49|2088.69|2092.48|2089.68|2088.77|2085.97|0
1652841900000|2022-05-18 02:45:00|2091.61|2088.81|2090.37|2087.57|2091.61|2088.81|2089.76|2086.96|0
1652842200000|2022-05-18 02:50:00|2090.5|2087.7|2091.61|2088.81|2091.61|2088.81|2090|2087.2|0
1652842500000|2022-05-18 02:55:00|2091.49|2088.69|2089.51|2086.71|2091.74|2088.94|2089.13|2086.33|0
1652842800000|2022-05-18 03:00:00|2089.01|2086.21|2090.5|2087.7|2090.75|2087.95|2088.77|2085.97|0
1652843100000|2022-05-18 03:05:00|2090.25|2087.45|2089.75|2086.95|2090.5|2087.7|2089.38|2086.58|0
1652843400000|2022-05-18 03:10:00|2089.63|2086.83|2087.64|2084.84|2090|2087.2|2086.78|2083.98|0
1652843700000|2022-05-18 03:15:00|2087.77|2084.97|2087.03|2084.23|2088.27|2085.47|2086.78|2083.98|0
1652844000000|2022-05-18 03:20:00|2086.78|2083.98|2086.41|2083.61|2086.78|2083.98|2085.55|2082.75|0
1652844300000|2022-05-18 03:25:00|2086.29|2083.49|2086.53|2083.73|2086.54|2083.74|2085.91|2083.11|0
1652844600000|2022-05-18 03:30:00|2086.78|2083.98|2085.91|2083.11|2086.9|2084.1|2085.79|2082.99|0
1652844900000|2022-05-18 03:35:00|2085.79|2082.99|2078.86|2076.06|2085.79|2082.99|2076.39|2073.59|0
1652845200000|2022-05-18 03:40:00|2078.37|2075.57|2078.48|2075.68|2079.11|2076.31|2077.38|2074.58|0
1652845500000|2022-05-18 03:45:00|2078.61|2075.81|2080.59|2077.79|2081.09|2078.29|2078.12|2075.32|0
1652845800000|2022-05-18 03:50:00|2080.46|2077.66|2081.09|2078.29|2081.09|2078.29|2079.72|2076.92|0
1652846100000|2022-05-18 03:55:00|2080.84|2078.04|2082.08|2079.28|2082.69|2079.89|2080.59|2077.79|0
1652846400000|2022-05-18 04:00:00|2082.19|2079.39|2085.05|2082.25|2085.54|2082.74|2082.08|2079.28|0
1652846700000|2022-05-18 04:05:00|2085.29|2082.49|2085.05|2082.25|2085.66|2082.86|2084.42|2081.62|0
1652847000000|2022-05-18 04:10:00|2084.92|2082.12|2084.3|2081.5|2085.04|2082.24|2084.05|2081.25|0
1652847300000|2022-05-18 04:15:00|2084.55|2081.75|2084.05|2081.25|2084.55|2081.75|2083.56|2080.76|0
1652847600000|2022-05-18 04:20:00|2084.3|2081.5|2086.03|2083.23|2086.53|2083.73|2084.17|2081.37|0
1652847900000|2022-05-18 04:25:00|2085.79|2082.99|2084.42|2081.62|2086.15|2083.35|2084.05|2081.25|0
1652848200000|2022-05-18 04:30:00|2084.55|2081.75|2082.69|2079.89|2084.55|2081.75|2082.07|2079.27|0
1652848500000|2022-05-18 04:35:00|2082.82|2080.02|2081.58|2078.78|2083.31|2080.51|2081.58|2078.78|0
1652848800000|2022-05-18 04:40:00|2082.07|2079.27|2082.07|2079.27|2082.81|2080.01|2081.82|2079.02|0
1652849100000|2022-05-18 04:45:00|2081.82|2079.02|2080.59|2077.79|2081.82|2079.02|2080.09|2077.29|0
1652849400000|2022-05-18 04:50:00|2080.46|2077.66|2081.82|2079.02|2081.82|2079.02|2080.34|2077.54|0
1652849700000|2022-05-18 04:55:00|2081.58|2078.78|2081.58|2078.78|2082.32|2079.52|2081.08|2078.28|0
1652850000000|2022-05-18 05:00:00|2081.45|2078.65|2083.31|2080.51|2083.8|2081|2081.33|2078.53|0
1652850300000|2022-05-18 05:05:00|2083.55|2080.75|2084.54|2081.74|2086.4|2083.6|2083.55|2080.75|0
1652850600000|2022-05-18 05:10:00|2084.42|2081.62|2084.54|2081.74|2085.78|2082.98|2084.05|2081.25|0
1652850900000|2022-05-18 05:15:00|2084.66|2081.86|2085.04|2082.24|2085.53|2082.73|2084.3|2081.5|0
1652851200000|2022-05-18 05:20:00|2084.79|2081.99|2083.06|2080.26|2085.29|2082.49|2081.82|2079.02|0
1652851500000|2022-05-18 05:25:00|2082.81|2080.01|2083.06|2080.26|2083.8|2081|2081.57|2078.77|0
1652851800000|2022-05-18 05:30:00|2082.81|2080.01|2084.29|2081.49|2085.28|2082.48|2082.31|2079.51|0
1652852100000|2022-05-18 05:35:00|2084.17|2081.37|2084.05|2081.25|2084.79|2081.99|2083.92|2081.12|0
1652852400000|2022-05-18 05:40:00|2083.92|2081.12|2086.03|2083.23|2086.03|2083.23|2083.3|2080.5|0
1652852700000|2022-05-18 05:45:00|2086.27|2083.47|2086.52|2083.72|2087.26|2084.46|2085.78|2082.98|0
1652853000000|2022-05-18 05:50:00|2086.89|2084.09|2088.75|2085.95|2089.74|2086.94|2085.78|2082.98|0
1652853300000|2022-05-18 05:55:00|2089|2086.2|2089.98|2087.18|2090.98|2088.18|2088.75|2085.95|0
1652853600000|2022-05-18 06:00:00|2090.73|2087.93|2092.21|2089.41|2092.21|2089.41|2088|2085.2|0
1652853900000|2022-05-18 06:05:00|2092.08|2089.28|2088.25|2085.45|2092.21|2089.41|2088|2085.2|0
1652854200000|2022-05-18 06:10:00|2088|2085.2|2086.58|2083.78|2088.12|2085.32|2085.28|2082.48|0
1652854500000|2022-05-18 06:15:00|2086.45|2083.65|2087.19|2084.39|2088.56|2085.76|2086.08|2083.28|0
1652854800000|2022-05-18 06:20:00|2087.32|2084.52|2085.71|2082.91|2087.32|2084.52|2084.85|2082.05|0
1652855100000|2022-05-18 06:25:00|2085.96|2083.16|2084.6|2081.8|2086.95|2084.15|2084.6|2081.8|0
1652855400000|2022-05-18 06:30:00|2084.35|2081.55|2084.6|2081.8|2085.59|2082.79|2083.86|2081.06|0
1652855700000|2022-05-18 06:35:00|2084.85|2082.05|2085.27|2082.47|2085.27|2082.47|2083.61|2080.81|0
1652856000000|2022-05-18 06:40:00|2085.52|2082.72|2084.03|2081.23|2085.52|2082.72|2083.79|2080.99|0
1652856300000|2022-05-18 06:45:00|2083.79|2080.99|2083.54|2080.74|2083.79|2080.99|2082.05|2079.25|0
1652856600000|2022-05-18 06:50:00|2083.41|2080.61|2083.79|2080.99|2084.28|2081.48|2083.04|2080.24|0
1652856900000|2022-05-18 06:55:00|2083.9|2081.1|2083.29|2080.49|2084.15|2081.35|2082.3|2079.5|0
1652857200000|2022-05-18 07:00:00|2082.8|2080|2080.57|2077.77|2083.9|2081.1|2079.94|2077.14|0
1652857500000|2022-05-18 07:05:00|2080.37|2077.97|2082.59|2080.19|2083.09|2080.69|2079.62|2077.22|0
1652857800000|2022-05-18 07:10:00|2082.71|2080.31|2076.65|2074.25|2082.96|2080.56|2076.41|2074.01|0
1652858100000|2022-05-18 07:15:00|2076.53|2074.13|2075|2072.6|2077.51|2075.11|2073.93|2071.53|0
1652858400000|2022-05-18 07:20:00|2075.5|2073.1|2080.58|2078.18|2081.57|2079.17|2075.5|2073.1|0
1652858700000|2022-05-18 07:25:00|2080.45|2078.05|2078.84|2076.44|2080.45|2078.05|2078.6|2076.2|0
1652859000000|2022-05-18 07:30:00|2079.09|2076.69|2078.47|2076.07|2080.08|2077.68|2076.98|2074.58|0
1652859300000|2022-05-18 07:35:00|2078.71|2076.31|2076.12|2073.72|2079.46|2077.06|2076.12|2073.72|0
1652859600000|2022-05-18 07:40:00|2076.24|2073.84|2077.6|2075.2|2078.59|2076.19|2075.62|2073.22|0
1652859900000|2022-05-18 07:45:00|2077.72|2075.32|2075.38|2072.98|2077.85|2075.45|2075.13|2072.73|0
1652860200000|2022-05-18 07:50:00|2075.5|2073.1|2075.62|2073.22|2076.48|2074.08|2074.88|2072.48|0
1652860500000|2022-05-18 07:55:00|2075.87|2073.47|2078.22|2075.82|2079.58|2077.18|2075.74|2073.34|0
1652860800000|2022-05-18 08:00:00|2078.59|2076.19|2079.83|2077.43|2081.07|2078.67|2075.87|2073.47|0
1652861100000|2022-05-18 08:05:00|2080.08|2077.68|2079.83|2077.43|2080.82|2078.42|2078.84|2076.44|0
1652861400000|2022-05-18 08:10:00|2080.2|2077.8|2081.68|2079.28|2081.81|2079.41|2079.58|2077.18|0
1652861700000|2022-05-18 08:15:00|2081.56|2079.16|2078.96|2076.56|2082.67|2080.27|2078.84|2076.44|0
1652862000000|2022-05-18 08:20:00|2079.09|2076.69|2074.88|2072.48|2079.09|2076.69|2074.38|2071.98|0
1652862300000|2022-05-18 08:25:00|2075|2072.6|2078.09|2075.69|2078.09|2075.69|2074.63|2072.23|0
1652862600000|2022-05-18 08:30:00|2077.97|2075.57|2074.63|2072.23|2079.08|2076.68|2074.38|2071.98|0
1652862900000|2022-05-18 08:35:00|2074.5|2072.1|2074.63|2072.23|2075.49|2073.09|2074.38|2071.98|0
1652863200000|2022-05-18 08:40:00|2074.38|2071.98|2076.61|2074.21|2076.61|2074.21|2074.38|2071.98|0
1652863500000|2022-05-18 08:45:00|2076.48|2074.08|2076.48|2074.08|2077.35|2074.95|2076.23|2073.83|0
1652863800000|2022-05-18 08:50:00|2076.36|2073.96|2077.84|2075.44|2078.09|2075.69|2076.11|2073.71|0
1652864100000|2022-05-18 08:55:00|2078.09|2075.69|2079.33|2076.93|2079.7|2077.3|2078.09|2075.69|0
1652864400000|2022-05-18 09:00:00|2079.58|2077.18|2078.21|2075.81|2080.57|2078.17|2077.84|2075.44|0
1652864700000|2022-05-18 09:05:00|2078.34|2075.94|2079.33|2076.93|2079.33|2076.93|2077.47|2075.07|0
1652865000000|2022-05-18 09:10:00|2079.2|2076.8|2079.73|2077.33|2081.09|2078.69|2079.08|2076.68|0
1652865300000|2022-05-18 09:15:00|2079.61|2077.21|2079.36|2076.96|2079.61|2077.21|2077.88|2075.48|0
1652865600000|2022-05-18 09:20:00|2079.48|2077.08|2081.09|2078.69|2082.58|2080.18|2079.23|2076.83|0
1652865900000|2022-05-18 09:25:00|2080.85|2078.45|2079.36|2076.96|2081.59|2079.19|2079.23|2076.83|0
1652866200000|2022-05-18 09:30:00|2078.98|2076.58|2080.6|2078.2|2080.84|2078.44|2077.38|2074.98|0
1652866500000|2022-05-18 09:35:00|2080.72|2078.32|2081.34|2078.94|2081.95|2079.55|2080.6|2078.2|0
1652866800000|2022-05-18 09:40:00|2081.46|2079.06|2082.33|2079.93|2082.58|2080.18|2081.09|2078.69|0
1652867100000|2022-05-18 09:45:00|2082.2|2079.8|2082.33|2079.93|2084.56|2082.16|2081.83|2079.43|0
1652867400000|2022-05-18 09:50:00|2082.45|2080.05|2082.33|2079.93|2083.32|2080.92|2081.95|2079.55|0
1652867700000|2022-05-18 09:55:00|2082.58|2080.18|2087.53|2085.13|2087.53|2085.13|2082.08|2079.68|0
1652868000000|2022-05-18 10:00:00|2088.02|2085.62|2085.79|2083.39|2089.75|2087.35|2085.66|2083.26|0
1652868300000|2022-05-18 10:05:00|2085.66|2083.26|2085.54|2083.14|2086.9|2084.5|2084.55|2082.15|0
1652868600000|2022-05-18 10:10:00|2085.42|2083.02|2084.55|2082.15|2085.66|2083.26|2083.56|2081.16|0
1652868900000|2022-05-18 10:15:00|2084.67|2082.27|2085.3|2082.9|2085.54|2083.14|2083.56|2081.16|0
1652869200000|2022-05-18 10:20:00|2085.05|2082.65|2085.66|2083.26|2086.4|2084|2084.8|2082.4|0
1652869500000|2022-05-18 10:25:00|2085.79|2083.39|2086.28|2083.88|2086.53|2084.13|2084.67|2082.27|0
1652869800000|2022-05-18 10:30:00|2086.04|2083.64|2078.61|2076.21|2086.16|2083.76|2078.61|2076.21|0
1652870100000|2022-05-18 10:35:00|2078.36|2075.96|2077.62|2075.22|2079.35|2076.95|2076.88|2074.48|0
1652870400000|2022-05-18 10:40:00|2077.24|2074.84|2075.89|2073.49|2077.37|2074.97|2074.4|2072|0
1652870700000|2022-05-18 10:45:00|2075.64|2073.24|2075.64|2073.24|2076.63|2074.23|2075.39|2072.99|0
1652871000000|2022-05-18 10:50:00|2075.51|2073.11|2074.4|2072|2076.63|2074.23|2074.4|2072|0
1652871300000|2022-05-18 10:55:00|2074.9|2072.5|2075.57|2073.17|2076.32|2073.92|2074.65|2072.25|0
1652871600000|2022-05-18 11:00:00|2076.43|2074.03|2072.11|2069.71|2077.55|2075.15|2071.61|2069.21|0
1652871900000|2022-05-18 11:05:00|2071.86|2069.46|2067.65|2065.25|2071.98|2069.58|2066.66|2064.26|0
1652872200000|2022-05-18 11:10:00|2067.4|2065|2065.67|2063.27|2068.14|2065.74|2065.17|2062.77|0
1652872500000|2022-05-18 11:15:00|2065.79|2063.39|2066.41|2064.01|2067.15|2064.75|2065.17|2062.77|0
1652872800000|2022-05-18 11:20:00|2066.28|2063.88|2064.18|2061.78|2066.91|2064.51|2062.45|2060.05|0
1652873100000|2022-05-18 11:25:00|2063.94|2061.54|2062.42|2060.02|2064.9|2062.5|2061.43|2059.03|0
1652873400000|2022-05-18 11:30:00|2062.67|2060.27|2065.14|2062.74|2066.63|2064.23|2062.67|2060.27|0
1652873700000|2022-05-18 11:35:00|2064.9|2062.5|2064.9|2062.5|2067.37|2064.97|2064.02|2061.62|0
1652874000000|2022-05-18 11:40:00|2064.65|2062.25|2061.18|2058.78|2064.65|2062.25|2061.18|2058.78|0
1652874300000|2022-05-18 11:45:00|2061.43|2059.03|2061.8|2059.4|2061.93|2059.53|2059.7|2057.3|0
1652874600000|2022-05-18 11:50:00|2061.93|2059.53|2063.28|2060.88|2063.41|2061.01|2060.69|2058.29|0
1652874900000|2022-05-18 11:55:00|2063.16|2060.76|2060.69|2058.29|2063.41|2061.01|2060.19|2057.79|0
1652875200000|2022-05-18 12:00:00|2060.93|2058.53|2062.17|2059.77|2062.17|2059.77|2060.44|2058.04|0
1652875500000|2022-05-18 12:05:00|2062.42|2060.02|2064.4|2062|2065.14|2062.74|2062.42|2060.02|0
1652875800000|2022-05-18 12:10:00|2064.65|2062.25|2064.89|2062.49|2064.89|2062.49|2061.92|2059.52|0
1652876100000|2022-05-18 12:15:00|2064.4|2062|2066.59|2064.19|2066.59|2064.19|2064.15|2061.75|0
1652876400000|2022-05-18 12:20:00|2066.46|2064.06|2065.84|2063.44|2067.58|2065.18|2065.6|2063.2|0
1652876700000|2022-05-18 12:25:00|2065.96|2063.56|2067.58|2065.18|2070.17|2067.77|2065.35|2062.95|0
1652877000000|2022-05-18 12:30:00|2068.44|2066.04|2065.6|2063.2|2068.93|2066.53|2064.85|2062.45|0
1652877300000|2022-05-18 12:35:00|2065.22|2062.82|2062.5|2060.1|2065.35|2062.95|2061.39|2058.99|0
1652877600000|2022-05-18 12:40:00|2062.38|2059.98|2057.92|2055.52|2062.87|2060.47|2057.68|2055.28|0
1652877900000|2022-05-18 12:45:00|2057.68|2055.28|2055.7|2053.3|2059.16|2056.76|2055.45|2053.05|0
1652878200000|2022-05-18 12:50:00|2055.45|2053.05|2051.98|2049.58|2055.7|2053.3|2051.74|2049.34|0
1652878500000|2022-05-18 12:55:00|2051.86|2049.46|2048.02|2045.62|2052.73|2050.33|2047.53|2045.13|0
1652878800000|2022-05-18 13:00:00|2047.78|2045.38|2050.5|2048.1|2051.74|2049.34|2047.65|2045.25|0
1652879100000|2022-05-18 13:05:00|2050.75|2048.35|2045.3|2042.9|2050.99|2048.59|2044.81|2042.41|0
1652879400000|2022-05-18 13:10:00|2045.55|2043.15|2046.03|2043.63|2046.9|2044.5|2044.92|2042.52|0
1652879700000|2022-05-18 13:15:00|2044.67|2042.27|2045.16|2042.76|2046.15|2043.75|2044.42|2042.02|0
1652880000000|2022-05-18 13:20:00|2045.41|2043.01|2045.91|2043.51|2047.14|2044.74|2044.42|2042.02|0
1652880300000|2022-05-18 13:25:00|2045.66|2043.26|2048.38|2045.98|2048.63|2046.23|2045.41|2043.01|0
1652880600000|2022-05-18 13:30:00|2047.39|2044.99|2045.16|2042.76|2049.12|2046.72|2042.69|2040.29|0
1652880900000|2022-05-18 13:35:00|2043.68|2041.28|2038.11|2035.71|2050.61|2048.21|2035.89|2033.49|0
1652881200000|2022-05-18 13:40:00|2037.74|2035.34|2032.1|2029.7|2038.11|2035.71|2029.46|2027.06|0
1652881500000|2022-05-18 13:45:00|2031.61|2029.21|2033.71|2031.31|2038.04|2035.64|2031.36|2028.96|0
1652881800000|2022-05-18 13:50:00|2033.84|2031.44|2031.79|2029.39|2035.75|2033.35|2027.83|2025.43|0
1652882100000|2022-05-18 13:55:00|2030.8|2028.4|2023.31|2020.91|2032.04|2029.64|2021.83|2019.43|0
1652882400000|2022-05-18 14:00:00|2023.81|2021.41|2027.52|2025.12|2030.48|2028.08|2023.06|2020.66|0
1652882700000|2022-05-18 14:05:00|2028.01|2025.61|2023.56|2021.16|2033.45|2031.05|2023.56|2021.16|0
1652883000000|2022-05-18 14:10:00|2022.82|2020.42|2029.74|2027.34|2029.74|2027.34|2021.58|2019.18|0
1652883300000|2022-05-18 14:15:00|2029.99|2027.59|2027.51|2025.11|2032.22|2029.82|2025.29|2022.89|0
1652883600000|2022-05-18 14:20:00|2027.02|2024.62|2025.53|2023.13|2031.72|2029.32|2021.58|2019.18|0
1652883900000|2022-05-18 14:25:00|2025.78|2023.38|2017.12|2014.72|2029.99|2027.59|2017.12|2014.72|0
1652884200000|2022-05-18 14:30:00|2016.38|2013.98|2016.81|2014.41|2020.03|2017.63|2014.65|2012.25|0
1652884500000|2022-05-18 14:35:00|2016.56|2014.16|2016.81|2014.41|2016.81|2014.41|2012.36|2009.96|0
1652884800000|2022-05-18 14:40:00|2016.56|2014.16|2016.81|2014.41|2018.54|2016.14|2013.59|2011.19|0
1652885100000|2022-05-18 14:45:00|2016.07|2013.67|2020.52|2018.12|2023.98|2021.58|2013.59|2011.19|0
1652885400000|2022-05-18 14:50:00|2020.27|2017.87|2016.56|2014.16|2020.27|2017.87|2014.58|2012.18|0
1652885700000|2022-05-18 14:55:00|2016.06|2013.66|2020.02|2017.62|2020.02|2017.62|2014.09|2011.69|0
1652886000000|2022-05-18 15:00:00|2019.53|2017.13|2011.54|2009.14|2019.53|2017.13|2010.55|2008.15|0
1652886300000|2022-05-18 15:05:00|2011.91|2009.51|2005.85|2003.45|2012.78|2010.38|2005.61|2003.21|0
1652886600000|2022-05-18 15:10:00|2005.61|2003.21|2002.64|2000.24|2005.85|2003.45|2001.16|1998.76|0
1652886900000|2022-05-18 15:15:00|2002.14|1999.74|1995.47|1993.07|2002.39|1999.99|1993.24|1990.84|0
1652887200000|2022-05-18 15:20:00|1995.71|1993.31|1986.55|1984.15|1995.71|1993.31|1985.81|1983.41|0
1652887500000|2022-05-18 15:25:00|1986.31|1983.91|1983.09|1980.69|1991|1988.6|1981.36|1978.96|0
1652887800000|2022-05-18 15:30:00|1982.84|1980.44|1986.55|1984.15|1986.8|1984.4|1978.39|1975.99|0
1652888100000|2022-05-18 15:35:00|1986.8|1984.4|1987.54|1985.14|1991|1988.6|1985.81|1983.41|0
1652888400000|2022-05-18 15:40:00|1987.29|1984.89|1993.97|1991.57|1994.46|1992.06|1986.55|1984.15|0
1652888700000|2022-05-18 15:45:00|1992.98|1990.58|1988.03|1985.63|1993.72|1991.32|1985.31|1982.91|0
1652889000000|2022-05-18 15:50:00|1987.54|1985.14|1976.91|1974.51|1990.51|1988.11|1976.91|1974.51|0
1652889300000|2022-05-18 15:55:00|1976.66|1974.26|1977.64|1975.24|1981.85|1979.45|1975.92|1973.52|0
1652889600000|2022-05-18 16:00:00|1977.15|1974.75|1976.9|1974.5|1980.36|1977.96|1975.17|1972.77|0
1652889900000|2022-05-18 16:05:00|1977.15|1974.75|1971.89|1969.49|1977.15|1974.75|1970.16|1967.76|0
1652890200000|2022-05-18 16:10:00|1972.63|1970.23|1975.35|1972.95|1976.34|1973.94|1969.17|1966.77|0
1652890500000|2022-05-18 16:15:00|1975.6|1973.2|1976.27|1973.87|1980.47|1978.07|1974.36|1971.96|0
1652890800000|2022-05-18 16:20:00|1976.52|1974.12|1965.89|1963.49|1977.26|1974.86|1965.64|1963.24|0
1652891100000|2022-05-18 16:25:00|1966.14|1963.74|1969.6|1967.2|1971.69|1969.29|1966.14|1963.74|0
1652891400000|2022-05-18 16:30:00|1969.84|1967.44|1974.04|1971.64|1974.04|1971.64|1966.63|1964.23|0
1652891700000|2022-05-18 16:35:00|1973.55|1971.15|1975.77|1973.37|1977.26|1974.86|1971.08|1968.68|0
1652892000000|2022-05-18 16:40:00|1976.02|1973.62|1970.83|1968.43|1976.02|1973.62|1969.84|1967.44|0
1652892300000|2022-05-18 16:45:00|1970.58|1968.18|1979.1|1976.7|1979.1|1976.7|1969.35|1966.95|0
1652892600000|2022-05-18 16:50:00|1979.48|1977.08|1981.7|1979.3|1983.43|1981.03|1978.49|1976.09|0
1652892900000|2022-05-18 16:55:00|1982.69|1980.29|1983.43|1981.03|1984.42|1982.02|1978.98|1976.58|0
1652893200000|2022-05-18 17:00:00|1983.18|1980.78|1975.03|1972.63|1983.18|1980.78|1975.03|1972.63|0
1652893500000|2022-05-18 17:05:00|1973.05|1970.65|1962.43|1960.03|1973.05|1970.65|1961.69|1959.29|0
1652893800000|2022-05-18 17:10:00|1962.18|1959.78|1958.72|1956.32|1963.91|1961.51|1957.98|1955.58|0
1652894100000|2022-05-18 17:15:00|1958.97|1956.57|1953.94|1951.54|1959.71|1957.31|1953.29|1950.89|0
1652894400000|2022-05-18 17:20:00|1954.93|1952.53|1955.43|1953.03|1959.87|1957.47|1954.69|1952.29|0
1652894700000|2022-05-18 17:25:00|1955.92|1953.52|1956.66|1954.26|1957.9|1955.5|1952.71|1950.31|0
1652895000000|2022-05-18 17:30:00|1956.41|1954.01|1959.13|1956.73|1959.38|1956.98|1953.7|1951.3|0
1652895300000|2022-05-18 17:35:00|1959.38|1956.98|1960.61|1958.21|1961.85|1959.45|1957.4|1955|0
1652895600000|2022-05-18 17:40:00|1960.86|1958.46|1949.99|1947.59|1960.86|1958.46|1948.26|1945.86|0
1652895900000|2022-05-18 17:45:00|1950.24|1947.84|1943.32|1940.92|1951.22|1948.82|1943.19|1940.79|0
1652896200000|2022-05-18 17:50:00|1943.57|1941.17|1942.83|1940.43|1945.54|1943.14|1939.37|1936.97|0
1652896500000|2022-05-18 17:55:00|1942.33|1939.93|1942.84|1940.44|1944.57|1942.17|1938.05|1935.65|0
1652896800000|2022-05-18 18:00:00|1943.58|1941.18|1944.07|1941.67|1946.54|1944.14|1939.63|1937.23|0
1652897100000|2022-05-18 18:05:00|1945.18|1942.78|1944.93|1942.53|1946.29|1943.89|1939.88|1937.48|0
1652897400000|2022-05-18 18:10:00|1946.17|1943.77|1941.48|1939.08|1948.63|1946.23|1940.49|1938.09|0
1652897700000|2022-05-18 18:15:00|1941.72|1939.32|1947.15|1944.75|1949.37|1946.97|1938.02|1935.62|0
1652898000000|2022-05-18 18:20:00|1946.41|1944.01|1945.92|1943.52|1950.61|1948.21|1943.08|1940.68|0
1652898300000|2022-05-18 18:25:00|1946.41|1944.01|1950.61|1948.21|1951.59|1949.19|1946.41|1944.01|0
1652898600000|2022-05-18 18:30:00|1950.36|1947.96|1940.41|1938.01|1952.33|1949.93|1939.67|1937.27|0
1652898900000|2022-05-18 18:35:00|1940.66|1938.26|1936.32|1933.92|1940.66|1938.26|1933.01|1930.61|0
1652899200000|2022-05-18 18:40:00|1936.07|1933.67|1937.04|1934.64|1941.01|1938.61|1934.57|1932.17|0
1652899500000|2022-05-18 18:45:00|1936.3|1933.9|1939.75|1937.35|1942.22|1939.82|1930.38|1927.98|0
1652899800000|2022-05-18 18:50:00|1939.13|1936.73|1934.57|1932.17|1941.97|1939.57|1932.84|1930.44|0
1652900100000|2022-05-18 18:55:00|1934.82|1932.42|1932.1|1929.7|1939.01|1936.61|1929.39|1926.99|0
1652900400000|2022-05-18 19:00:00|1930.87|1928.47|1933.83|1931.43|1937.53|1935.13|1930.87|1928.47|0
1652900700000|2022-05-18 19:05:00|1933.34|1930.94|1933.49|1931.09|1940.73|1938.33|1933.13|1930.73|0
1652901000000|2022-05-18 19:10:00|1933.62|1931.22|1931.16|1928.76|1938.55|1936.15|1931.16|1928.76|0
1652901300000|2022-05-18 19:15:00|1930.91|1928.51|1934.11|1931.71|1937.32|1934.92|1930.91|1928.51|0
1652901600000|2022-05-18 19:20:00|1933.62|1931.22|1925.35|1922.95|1937.07|1934.67|1924.37|1921.97|0
1652901900000|2022-05-18 19:25:00|1925.6|1923.2|1923.3|1920.9|1926.34|1923.94|1921.82|1919.42|0
1652902200000|2022-05-18 19:30:00|1922.8|1920.4|1923.3|1920.9|1926.75|1924.35|1921.82|1919.42|0
1652902500000|2022-05-18 19:35:00|1922.8|1920.4|1937.92|1935.52|1941.08|1938.68|1921.82|1919.42|0
1652902800000|2022-05-18 19:40:00|1937.67|1935.27|1929.54|1927.14|1940.88|1938.48|1927.56|1925.16|0
1652903100000|2022-05-18 19:45:00|1929.04|1926.64|1924.36|1921.96|1932.25|1929.85|1922.64|1920.24|0
1652903400000|2022-05-18 19:50:00|1925.84|1923.44|1922.39|1919.99|1933.97|1931.57|1920.66|1918.26|0
1652903700000|2022-05-18 19:55:00|1922.14|1919.74|1935.94|1933.54|1935.94|1933.54|1921.65|1919.25|0
1652904000000|2022-05-18 20:00:00|1936.68|1934.28|1927.32|1924.92|1936.68|1934.28|1924.6|1922.2|0
1652904300000|2022-05-18 20:05:00|1926.82|1924.42|1921.4|1919|1926.82|1924.42|1919.92|1917.52|0
1652904600000|2022-05-18 20:10:00|1921.89|1919.49|1922.01|1919.61|1923.62|1921.22|1919.67|1917.27|0
1652904900000|2022-05-18 20:15:00|1922.34|1919.54|1919.63|1916.83|1922.83|1920.03|1918.15|1915.35|0
1652905200000|2022-05-18 20:20:00|1919.25|1916.45|1919.38|1916.58|1919.63|1916.83|1917.9|1915.1|0
1652905500000|2022-05-18 20:25:00|1919.13|1916.33|1919.74|1916.94|1919.87|1917.07|1917.41|1914.61|0
1652905800000|2022-05-18 20:30:00|1919.63|1916.83|1920.86|1918.06|1921.6|1918.8|1919.13|1916.33|0
1652906100000|2022-05-18 20:35:00|1921.1|1918.3|1919.87|1917.07|1921.6|1918.8|1918.89|1916.09|0
1652906400000|2022-05-18 20:40:00|1920.12|1917.32|1921.1|1918.3|1921.84|1919.04|1919.38|1916.58|0
1652906700000|2022-05-18 20:45:00|1921.35|1918.55|1925.04|1922.24|1925.29|1922.49|1921.1|1918.3|0
1652907000000|2022-05-18 20:50:00|1925.29|1922.49|1926.64|1923.84|1927.02|1924.22|1923.32|1920.52|0
1652907300000|2022-05-18 20:55:00|1927.26|1924.46|1925.65|1922.85|1927.63|1924.83|1924.06|1921.26|0
1652907600000|2022-05-18 21:00:00|1925.52|1922.72|1925.91|1923.11|1925.91|1923.11|1925.15|1922.35|0
1652907900000|2022-05-18 21:05:00|1925.84|1923.04|1926.26|1923.46|1926.63|1923.83|1925.65|1922.85|0
1652908200000|2022-05-18 21:10:00|1926.37|1923.57|1925.95|1923.15|1926.37|1923.57|1925.65|1922.85|0
1652908500000|2022-05-18 21:15:00|1925.91|1923.11|1925.73|1922.93|1926.34|1923.54|1925.69|1922.89|0
1652908800000|2022-05-18 21:20:00|1925.69|1922.89|1926.56|1923.76|1926.56|1923.76|1925.51|1922.71|0
1652909100000|2022-05-18 21:25:00|1926.45|1923.65|1926.41|1923.61|1926.48|1923.68|1926.26|1923.46|0
1652909400000|2022-05-18 21:30:00|1926.3|1923.5|1926.41|1923.61|1926.45|1923.65|1926.3|1923.5|0
1652909700000|2022-05-18 21:35:00|1926.34|1923.54|1926.37|1923.57|1926.37|1923.57|1926.26|1923.46|0
1652910000000|2022-05-18 21:40:00|1926.41|1923.61|1926.23|1923.43|1926.59|1923.79|1926.05|1923.25|0
1652910300000|2022-05-18 21:45:00|1926.41|1923.61|1926.52|1923.72|1926.52|1923.72|1926.41|1923.61|0
1652910600000|2022-05-18 21:50:00|1926.34|1923.54|1926.73|1923.93|1926.73|1923.93|1926.34|1923.54|0
1652910900000|2022-05-18 21:55:00|1926.77|1923.97|1927.3|1924.5|1928.09|1925.29|1926.73|1923.93|0
1652911200000|2022-05-18 22:00:00|1927.86|1925.06|1926.27|1923.47|1930.33|1927.53|1926.27|1923.47|0
1652911500000|2022-05-18 22:05:00|1926.14|1923.34|1926.51|1923.71|1927.01|1924.21|1924.29|1921.49|0
1652911800000|2022-05-18 22:10:00|1926.76|1923.96|1928.73|1925.93|1929.1|1926.3|1925.77|1922.97|0
1652912100000|2022-05-18 22:15:00|1929.1|1926.3|1930.46|1927.66|1930.95|1928.15|1926.76|1923.96|0
1652912400000|2022-05-18 22:20:00|1930.57|1927.77|1929.47|1926.67|1931.19|1928.39|1928.98|1926.18|0
1652912700000|2022-05-18 22:25:00|1929.59|1926.79|1924.54|1921.74|1930.21|1927.41|1924.29|1921.49|0
1652913000000|2022-05-18 22:30:00|1924.29|1921.49|1928.48|1925.68|1929.22|1926.42|1924.29|1921.49|0
1652913300000|2022-05-18 22:35:00|1928.73|1925.93|1928.97|1926.17|1930.45|1927.65|1928.23|1925.43|0
1652913600000|2022-05-18 22:40:00|1929.09|1926.29|1930.45|1927.65|1930.45|1927.65|1928.97|1926.17|0
1652913900000|2022-05-18 22:45:00|1930.21|1927.41|1928.97|1926.17|1930.21|1927.41|1928.23|1925.43|0
1652914200000|2022-05-18 22:50:00|1928.6|1925.8|1927|1924.2|1928.84|1926.04|1926.51|1923.71|0
1652914500000|2022-05-18 22:55:00|1927.25|1924.45|1929.22|1926.42|1930.2|1927.4|1927.25|1924.45|0
1652914800000|2022-05-18 23:00:00|1928.97|1926.17|1928.72|1925.92|1929.83|1927.03|1928.1|1925.3|0
1652915100000|2022-05-18 23:05:00|1928.84|1926.04|1926.75|1923.95|1929.96|1927.16|1926.75|1923.95|0
1652915400000|2022-05-18 23:10:00|1926.13|1923.33|1922.56|1919.76|1926.26|1923.46|1921.94|1919.14|0
1652915700000|2022-05-18 23:15:00|1922.31|1919.51|1921.33|1918.53|1923.3|1920.5|1920.84|1918.04|0
1652916000000|2022-05-18 23:20:00|1921.57|1918.77|1923.05|1920.25|1923.3|1920.5|1920.71|1917.91|0
1652916300000|2022-05-18 23:25:00|1923.3|1920.5|1922.31|1919.51|1923.3|1920.5|1921.45|1918.65|0
1652916600000|2022-05-18 23:30:00|1921.94|1919.14|1921.94|1919.14|1924.28|1921.48|1921.69|1918.89|0
1652916900000|2022-05-18 23:35:00|1921.82|1919.02|1912.95|1910.15|1922.43|1919.63|1911.72|1908.92|0
1652917200000|2022-05-18 23:40:00|1913.19|1910.39|1914.67|1911.87|1915.16|1912.36|1910.48|1907.68|0
1652917500000|2022-05-18 23:45:00|1915.16|1912.36|1912.95|1910.15|1915.66|1912.86|1911.83|1909.03|0
1652917800000|2022-05-18 23:50:00|1912.7|1909.9|1913.19|1910.39|1913.8|1911|1911.71|1908.91|0
1652918100000|2022-05-18 23:55:00|1912.7|1909.9|1910.23|1907.43|1914.42|1911.62|1909.99|1907.19|0
1652918400000|2022-05-19 00:00:00|1908.51|1905.71|1913.93|1911.13|1915.41|1912.61|1907.52|1904.72|0
1652918700000|2022-05-19 00:05:00|1914.18|1911.38|1921.44|1918.64|1921.81|1919.01|1912.45|1909.65|0
1652919000000|2022-05-19 00:10:00|1921.81|1919.01|1918.86|1916.06|1922.55|1919.75|1918.48|1915.68|0
1652919300000|2022-05-19 00:15:00|1919.35|1916.55|1918.12|1915.32|1920.58|1917.78|1916.88|1914.08|0
1652919600000|2022-05-19 00:20:00|1917.62|1914.82|1918.53|1915.73|1918.53|1915.73|1915.65|1912.85|0
1652919900000|2022-05-19 00:25:00|1918.65|1915.85|1918.54|1915.74|1919.76|1916.96|1915.59|1912.79|0
1652920200000|2022-05-19 00:30:00|1918.05|1915.25|1920.76|1917.96|1920.76|1917.96|1915.34|1912.54|0
1652920500000|2022-05-19 00:35:00|1920.39|1917.59|1919.03|1916.23|1921.01|1918.21|1918.05|1915.25|0
1652920800000|2022-05-19 00:40:00|1919.15|1916.35|1919.03|1916.23|1920.76|1917.96|1916.69|1913.89|0
1652921100000|2022-05-19 00:45:00|1918.54|1915.74|1917.55|1914.75|1919.77|1916.97|1916.57|1913.77|0
1652921400000|2022-05-19 00:50:00|1917.06|1914.26|1917.06|1914.26|1918.29|1915.49|1915.58|1912.78|0
1652921700000|2022-05-19 00:55:00|1916.81|1914.01|1917.8|1915|1917.92|1915.12|1915.95|1913.15|0
1652922000000|2022-05-19 01:00:00|1918.78|1915.98|1919.4|1916.6|1920.26|1917.46|1917.8|1915|0
1652922300000|2022-05-19 01:05:00|1919.52|1916.72|1919.52|1916.72|1920.76|1917.96|1916.81|1914.01|0
1652922600000|2022-05-19 01:10:00|1919.64|1916.84|1920.51|1917.71|1922.23|1919.43|1918.54|1915.74|0
1652922900000|2022-05-19 01:15:00|1920.38|1917.58|1920.01|1917.21|1921.25|1918.45|1919.39|1916.59|0
1652923200000|2022-05-19 01:20:00|1919.03|1916.23|1914.96|1912.16|1919.03|1916.23|1913.85|1911.05|0
1652923500000|2022-05-19 01:25:00|1914.35|1911.55|1916.32|1913.52|1917.06|1914.26|1914.1|1911.3|0
1652923800000|2022-05-19 01:30:00|1916.07|1913.27|1914.46|1911.66|1916.19|1913.39|1912.87|1910.07|0
1652924100000|2022-05-19 01:35:00|1914.59|1911.79|1912.98|1910.18|1915.58|1912.78|1911.63|1908.83|0
1652924400000|2022-05-19 01:40:00|1913.36|1910.56|1914.59|1911.79|1914.59|1911.79|1909.42|1906.62|0
1652924700000|2022-05-19 01:45:00|1915.33|1912.53|1917.3|1914.5|1918.04|1915.24|1914.84|1912.04|0
1652925000000|2022-05-19 01:50:00|1917.55|1914.75|1916.81|1914.01|1918.78|1915.98|1915.57|1912.77|0
1652925300000|2022-05-19 01:55:00|1916.56|1913.76|1916.81|1914.01|1917.79|1914.99|1916.07|1913.27|0
1652925600000|2022-05-19 02:00:00|1916.56|1913.76|1917.3|1914.5|1917.79|1914.99|1916.07|1913.27|0
1652925900000|2022-05-19 02:05:00|1917.05|1914.25|1917.79|1914.99|1920.75|1917.95|1916.8|1914|0
1652926200000|2022-05-19 02:10:00|1918.04|1915.24|1918.4|1915.6|1919.02|1916.22|1917.3|1914.5|0
1652926500000|2022-05-19 02:15:00|1918.15|1915.35|1918.03|1915.23|1918.77|1915.97|1917.3|1914.5|0
1652926800000|2022-05-19 02:20:00|1917.79|1914.99|1918.03|1915.23|1918.53|1915.73|1917.54|1914.74|0
1652927100000|2022-05-19 02:25:00|1918.28|1915.48|1919.02|1916.22|1920.5|1917.7|1918.28|1915.48|0
1652927400000|2022-05-19 02:30:00|1918.89|1916.09|1920.86|1918.06|1921.98|1919.18|1918.77|1915.97|0
1652927700000|2022-05-19 02:35:00|1921.48|1918.68|1922.47|1919.67|1922.96|1920.16|1920.74|1917.94|0
1652928000000|2022-05-19 02:40:00|1921.98|1919.18|1928.38|1925.58|1929.37|1926.57|1921.6|1918.8|0
1652928300000|2022-05-19 02:45:00|1928.63|1925.83|1929.37|1926.57|1931.83|1929.03|1928.63|1925.83|0
1652928600000|2022-05-19 02:50:00|1929.49|1926.69|1930.35|1927.55|1931.09|1928.29|1928.88|1926.08|0
1652928900000|2022-05-19 02:55:00|1930.6|1927.8|1933.56|1930.76|1933.81|1931.01|1930.11|1927.31|0
1652929200000|2022-05-19 03:00:00|1933.31|1930.51|1936.14|1933.34|1936.27|1933.47|1933.31|1930.51|0
1652929500000|2022-05-19 03:05:00|1936.27|1933.47|1936.27|1933.47|1938.49|1935.69|1935.04|1932.24|0
1652929800000|2022-05-19 03:10:00|1936.02|1933.22|1933.97|1931.17|1936.02|1933.22|1933.23|1930.43|0
1652930100000|2022-05-19 03:15:00|1933.72|1930.92|1932.98|1930.18|1933.84|1931.04|1932.49|1929.69|0
1652930400000|2022-05-19 03:20:00|1933.23|1930.43|1940.75|1937.95|1942.23|1939.43|1932.49|1929.69|0
1652930700000|2022-05-19 03:25:00|1940.63|1937.83|1939.64|1936.84|1944.08|1941.28|1939.39|1936.59|0
1652931000000|2022-05-19 03:30:00|1940.01|1937.21|1937.67|1934.87|1940.38|1937.58|1937.67|1934.87|0
1652931300000|2022-05-19 03:35:00|1938.03|1935.23|1940.13|1937.33|1942.11|1939.31|1937.54|1934.74|0
1652931600000|2022-05-19 03:40:00|1940.38|1937.58|1941.48|1938.68|1944.82|1942.02|1939.64|1936.84|0
1652931900000|2022-05-19 03:45:00|1941.61|1938.81|1944.57|1941.77|1944.82|1942.02|1940.87|1938.07|0
1652932200000|2022-05-19 03:50:00|1945.06|1942.26|1941.73|1938.93|1945.31|1942.51|1941.24|1938.44|0
1652932500000|2022-05-19 03:55:00|1942.1|1939.3|1942.35|1939.55|1943.58|1940.78|1940.87|1938.07|0
1652932800000|2022-05-19 04:00:00|1942.22|1939.42|1940.62|1937.82|1942.35|1939.55|1940.38|1937.58|0
1652933100000|2022-05-19 04:05:00|1940.38|1937.58|1941.61|1938.81|1942.1|1939.3|1940.38|1937.58|0
1652933400000|2022-05-19 04:10:00|1941.86|1939.06|1941.85|1939.05|1942.35|1939.55|1940.87|1938.07|0
1652933700000|2022-05-19 04:15:00|1942.1|1939.3|1942.35|1939.55|1943.58|1940.78|1942.1|1939.3|0
1652934000000|2022-05-19 04:20:00|1942.59|1939.79|1943.09|1940.29|1943.58|1940.78|1941.11|1938.31|0
1652934300000|2022-05-19 04:25:00|1943.21|1940.41|1941.61|1938.81|1943.33|1940.53|1941.61|1938.81|0
1652934600000|2022-05-19 04:30:00|1941.36|1938.56|1940.13|1937.33|1942.1|1939.3|1938.65|1935.85|0
1652934900000|2022-05-19 04:35:00|1939.88|1937.08|1938.89|1936.09|1941.36|1938.56|1938.27|1935.47|0
1652935200000|2022-05-19 04:40:00|1939.39|1936.59|1940.37|1937.57|1940.49|1937.69|1938.4|1935.6|0
1652935500000|2022-05-19 04:45:00|1940.49|1937.69|1943.58|1940.78|1944.56|1941.76|1940.24|1937.44|0
1652935800000|2022-05-19 04:50:00|1943.08|1940.28|1943.08|1940.28|1943.58|1940.78|1942.1|1939.3|0
1652936100000|2022-05-19 04:55:00|1943.33|1940.53|1941.36|1938.56|1943.82|1941.02|1941.36|1938.56|0
1652936400000|2022-05-19 05:00:00|1941.97|1939.17|1940.12|1937.32|1944.07|1941.27|1939.63|1936.83|0
1652936700000|2022-05-19 05:05:00|1939.88|1937.08|1940.24|1937.44|1943.08|1940.28|1939.38|1936.58|0
1652937000000|2022-05-19 05:10:00|1940.37|1937.57|1937.16|1934.36|1941.11|1938.31|1936.91|1934.11|0
1652937300000|2022-05-19 05:15:00|1937.41|1934.61|1938.02|1935.22|1938.15|1935.35|1935.93|1933.13|0
1652937600000|2022-05-19 05:20:00|1937.9|1935.1|1938.89|1936.09|1939.87|1937.07|1937.65|1934.85|0
1652937900000|2022-05-19 05:25:00|1939|1936.2|1938.15|1935.35|1939.87|1937.07|1937.41|1934.61|0
1652938200000|2022-05-19 05:30:00|1938.39|1935.59|1933.95|1931.15|1938.39|1935.59|1933.46|1930.66|0
1652938500000|2022-05-19 05:35:00|1933.82|1931.02|1927.41|1924.61|1933.82|1931.02|1926.43|1923.63|0
1652938800000|2022-05-19 05:40:00|1927.29|1924.49|1931.73|1928.93|1931.98|1929.18|1926.31|1923.51|0
1652939100000|2022-05-19 05:45:00|1931.98|1929.18|1929.14|1926.34|1933.95|1931.15|1928.64|1925.84|0
1652939400000|2022-05-19 05:50:00|1929.27|1926.47|1929.84|1927.04|1931.07|1928.27|1928.89|1926.09|0
1652939700000|2022-05-19 05:55:00|1929.96|1927.16|1930.08|1927.28|1932.17|1929.37|1928.6|1925.8|0
1652940000000|2022-05-19 06:00:00|1929.46|1926.66|1927.37|1924.57|1931.56|1928.76|1925.89|1923.09|0
1652940300000|2022-05-19 06:05:00|1927.12|1924.32|1932.3|1929.5|1932.3|1929.5|1926.14|1923.34|0
1652940600000|2022-05-19 06:10:00|1932.55|1929.75|1930.69|1927.89|1935.01|1932.21|1929.84|1927.04|0
1652940900000|2022-05-19 06:15:00|1930.94|1928.14|1929.09|1926.29|1933.29|1930.49|1928.36|1925.56|0
1652941200000|2022-05-19 06:20:00|1928.97|1926.17|1927.61|1924.81|1929.34|1926.54|1926.63|1923.83|0
1652941500000|2022-05-19 06:25:00|1928.11|1925.31|1928.6|1925.8|1930.57|1927.77|1927.86|1925.06|0
1652941800000|2022-05-19 06:30:00|1928.85|1926.05|1932.05|1929.25|1934.02|1931.22|1928.35|1925.55|0
1652942100000|2022-05-19 06:35:00|1932.3|1929.5|1933.28|1930.48|1934.39|1931.59|1931.8|1929|0
1652942400000|2022-05-19 06:40:00|1933.53|1930.73|1928.84|1926.04|1933.65|1930.85|1927.86|1925.06|0
1652942700000|2022-05-19 06:45:00|1928.96|1926.16|1928.1|1925.3|1930.32|1927.52|1927.61|1924.81|0
1652943000000|2022-05-19 06:50:00|1928.35|1925.55|1927.36|1924.56|1929.21|1926.41|1926.87|1924.07|0
1652943300000|2022-05-19 06:55:00|1927.48|1924.68|1928.35|1925.55|1928.84|1926.04|1926.62|1923.82|0
1652943600000|2022-05-19 07:00:00|1927.73|1924.93|1923.21|1920.41|1927.73|1924.93|1919.64|1916.84|0
1652943900000|2022-05-19 07:05:00|1923.88|1921.48|1927.08|1924.68|1928.81|1926.41|1923.26|1920.86|0
1652944200000|2022-05-19 07:10:00|1926.46|1924.06|1920.3|1917.9|1926.46|1924.06|1917.47|1915.07|0
1652944500000|2022-05-19 07:15:00|1919.93|1917.53|1919.44|1917.04|1923.14|1920.74|1915.74|1913.34|0
1652944800000|2022-05-19 07:20:00|1919.56|1917.16|1909.83|1907.43|1919.56|1917.16|1908.84|1906.44|0
1652945100000|2022-05-19 07:25:00|1908.87|1906.47|1903.28|1900.88|1910.18|1907.78|1903.04|1900.64|0
1652945400000|2022-05-19 07:30:00|1903.78|1901.38|1896.76|1894.36|1903.78|1901.38|1892.94|1890.54|0
1652945700000|2022-05-19 07:35:00|1896.52|1894.12|1886.78|1884.38|1896.52|1894.12|1886.42|1884.02|0
1652946000000|2022-05-19 07:40:00|1886.91|1884.51|1893.81|1891.41|1895.4|1893|1886.91|1884.51|0
1652946300000|2022-05-19 07:45:00|1893.68|1891.28|1898.73|1896.33|1899.96|1897.56|1893.68|1891.28|0
1652946600000|2022-05-19 07:50:00|1898.48|1896.08|1896.88|1894.48|1899.47|1897.07|1895.4|1893|0
1652946900000|2022-05-19 07:55:00|1897.74|1895.34|1904.39|1901.99|1906.12|1903.72|1897.74|1895.34|0
1652947200000|2022-05-19 08:00:00|1904.51|1902.11|1897|1894.6|1905.38|1902.98|1897|1894.6|0
1652947500000|2022-05-19 08:05:00|1896.88|1894.48|1898.73|1896.33|1899.22|1896.82|1892.82|1890.42|0
1652947800000|2022-05-19 08:10:00|1899.22|1896.82|1902.42|1900.02|1902.67|1900.27|1895.89|1893.49|0
1652948100000|2022-05-19 08:15:00|1902.67|1900.27|1894.79|1892.39|1903.41|1901.01|1894.05|1891.65|0
1652948400000|2022-05-19 08:20:00|1895.03|1892.63|1895.64|1893.24|1896.75|1894.35|1894.05|1891.65|0
1652948700000|2022-05-19 08:25:00|1895.77|1893.37|1892.69|1890.29|1899.22|1896.82|1891.58|1889.18|0
1652949000000|2022-05-19 08:30:00|1893.8|1891.4|1888.63|1886.23|1896.26|1893.86|1888.25|1885.85|0
1652949300000|2022-05-19 08:35:00|1888.87|1886.47|1890.84|1888.44|1891.34|1888.94|1888.13|1885.73|0
1652949600000|2022-05-19 08:40:00|1890.47|1888.07|1887.02|1884.62|1890.84|1888.44|1886.77|1884.37|0
1652949900000|2022-05-19 08:45:00|1887.15|1884.75|1887.39|1884.99|1891.33|1888.93|1886.9|1884.5|0
1652950200000|2022-05-19 08:50:00|1887.15|1884.75|1890.84|1888.44|1891.83|1889.43|1887.15|1884.75|0
1652950500000|2022-05-19 08:55:00|1890.59|1888.19|1880.01|1877.61|1890.84|1888.44|1879.76|1877.36|0
1652950800000|2022-05-19 09:00:00|1879.76|1877.36|1877.79|1875.39|1879.76|1877.36|1876.32|1873.92|0
1652951100000|2022-05-19 09:05:00|1878.28|1875.88|1884.43|1882.03|1884.43|1882.03|1878.28|1875.88|0
1652951400000|2022-05-19 09:10:00|1884.3|1881.9|1876.18|1873.78|1884.43|1882.03|1874.46|1872.06|0
1652951700000|2022-05-19 09:15:00|1875.82|1873.42|1876.55|1874.15|1878.03|1875.63|1875.32|1872.92|0
1652952000000|2022-05-19 09:20:00|1876.42|1874.02|1876.06|1873.66|1879.62|1877.22|1875.57|1873.17|0
1652952300000|2022-05-19 09:25:00|1876.42|1874.02|1877.65|1875.25|1879.51|1877.11|1875.32|1872.92|0
1652952600000|2022-05-19 09:30:00|1877.9|1875.5|1877.29|1874.89|1878.39|1875.99|1874.34|1871.94|0
1652952900000|2022-05-19 09:35:00|1877.41|1875.01|1871.14|1868.74|1877.65|1875.25|1870.64|1868.24|0
1652953200000|2022-05-19 09:40:00|1870.89|1868.49|1871.01|1868.61|1873.6|1871.2|1869.53|1867.13|0
1652953500000|2022-05-19 09:45:00|1871.14|1868.74|1876.55|1874.15|1877.29|1874.89|1870.76|1868.36|0
1652953800000|2022-05-19 09:50:00|1876.42|1874.02|1878.14|1875.74|1879.5|1877.1|1873.84|1871.44|0
1652954100000|2022-05-19 09:55:00|1878.02|1875.62|1873.84|1871.44|1878.02|1875.62|1871.13|1868.73|0
1652954400000|2022-05-19 10:00:00|1874.09|1871.69|1878.02|1875.62|1880.24|1877.84|1871.99|1869.59|0
1652954700000|2022-05-19 10:05:00|1878.27|1875.87|1881.47|1879.07|1881.96|1879.56|1877.78|1875.38|0
1652955000000|2022-05-19 10:10:00|1881.22|1878.82|1882.08|1879.68|1884.18|1881.78|1880.73|1878.33|0
1652955300000|2022-05-19 10:15:00|1881.96|1879.56|1881.34|1878.94|1882.7|1880.3|1877.78|1875.38|0
1652955600000|2022-05-19 10:20:00|1880.24|1877.84|1883.19|1880.79|1883.93|1881.53|1879.5|1877.1|0
1652955900000|2022-05-19 10:25:00|1883.31|1880.91|1881.83|1879.43|1884.05|1881.65|1880.73|1878.33|0
1652956200000|2022-05-19 10:30:00|1881.22|1878.82|1877.28|1874.88|1881.83|1879.43|1876.05|1873.65|0
1652956500000|2022-05-19 10:35:00|1877.03|1874.63|1883.43|1881.03|1883.43|1881.03|1877.03|1874.63|0
1652956800000|2022-05-19 10:40:00|1883.19|1880.79|1886.3|1883.9|1886.79|1884.39|1882.12|1879.72|0
1652957100000|2022-05-19 10:45:00|1886.55|1884.15|1891.88|1889.48|1892.87|1890.47|1886.55|1884.15|0
1652957400000|2022-05-19 10:50:00|1892.24|1889.84|1894.73|1892.33|1894.73|1892.33|1889.34|1886.94|0
1652957700000|2022-05-19 10:55:00|1895.22|1892.82|1896.94|1894.54|1898.04|1895.64|1893.99|1891.59|0
1652958000000|2022-05-19 11:00:00|1897.68|1895.28|1894.24|1891.84|1899.89|1897.49|1893.99|1891.59|0
1652958300000|2022-05-19 11:05:00|1893.99|1891.59|1891.04|1888.64|1893.99|1891.59|1889.32|1886.92|0
1652958600000|2022-05-19 11:10:00|1890.55|1888.15|1893.01|1890.61|1893.01|1890.61|1887.36|1884.96|0
1652958900000|2022-05-19 11:15:00|1892.88|1890.48|1891.78|1889.38|1893.86|1891.46|1891.04|1888.64|0
1652959200000|2022-05-19 11:20:00|1892.02|1889.62|1899.76|1897.36|1901.36|1898.96|1891.53|1889.13|0
1652959500000|2022-05-19 11:25:00|1899.4|1897|1906.77|1904.37|1909.72|1907.32|1899.4|1897|0
1652959800000|2022-05-19 11:30:00|1907.51|1905.11|1901.11|1898.71|1907.51|1905.11|1900.38|1897.98|0
1652960100000|2022-05-19 11:35:00|1901.36|1898.96|1902.1|1899.7|1905.41|1903.01|1900.87|1898.47|0
1652960400000|2022-05-19 11:40:00|1902.34|1899.94|1907.26|1904.86|1909.72|1907.32|1900.62|1898.22|0
1652960700000|2022-05-19 11:45:00|1907.01|1904.61|1902.28|1899.88|1907.38|1904.98|1900.32|1897.92|0
1652961000000|2022-05-19 11:50:00|1901.79|1899.39|1903.76|1901.36|1903.76|1901.36|1900.19|1897.79|0
1652961300000|2022-05-19 11:55:00|1903.38|1900.98|1907.44|1905.04|1912.11|1909.71|1903.38|1900.98|0
1652961600000|2022-05-19 12:00:00|1907.69|1905.29|1903.76|1901.36|1908.43|1906.03|1902.77|1900.37|0
1652961900000|2022-05-19 12:05:00|1903.51|1901.11|1903.26|1900.86|1905.35|1902.95|1902.77|1900.37|0
1652962200000|2022-05-19 12:10:00|1903.75|1901.35|1900.07|1897.67|1905.47|1903.07|1899.69|1897.29|0
1652962500000|2022-05-19 12:15:00|1900.31|1897.91|1899.58|1897.18|1900.8|1898.4|1896.87|1894.47|0
1652962800000|2022-05-19 12:20:00|1899.82|1897.42|1893.19|1890.79|1901.3|1898.9|1893.19|1890.79|0
1652963100000|2022-05-19 12:25:00|1893.06|1890.66|1897.23|1894.83|1897.61|1895.21|1892.69|1890.29|0
1652963400000|2022-05-19 12:30:00|1897.36|1894.96|1890.48|1888.08|1899.69|1897.29|1889.75|1887.35|0
1652963700000|2022-05-19 12:35:00|1890.73|1888.33|1888.52|1886.12|1896.87|1894.47|1888.03|1885.63|0
1652964000000|2022-05-19 12:40:00|1888.76|1886.36|1893.18|1890.78|1894.17|1891.77|1887.04|1884.64|0
1652964300000|2022-05-19 12:45:00|1892.94|1890.54|1895.64|1893.24|1896.49|1894.09|1892.2|1889.8|0
1652964600000|2022-05-19 12:50:00|1895.15|1892.75|1894.41|1892.01|1897.6|1895.2|1894.16|1891.76|0
1652964900000|2022-05-19 12:55:00|1894.66|1892.26|1893.41|1891.01|1898.59|1896.19|1893.41|1891.01|0
1652965200000|2022-05-19 13:00:00|1893.16|1890.76|1895.92|1893.52|1896.91|1894.51|1892.92|1890.52|0
1652965500000|2022-05-19 13:05:00|1896.54|1894.14|1900.96|1898.56|1901.94|1899.54|1895.81|1893.41|0
1652965800000|2022-05-19 13:10:00|1901.2|1898.8|1906.36|1903.96|1909.55|1907.15|1901.2|1898.8|0
1652966100000|2022-05-19 13:15:00|1906.6|1904.2|1904.39|1901.99|1907.09|1904.69|1902.68|1900.28|0
1652966400000|2022-05-19 13:20:00|1904.64|1902.24|1901.2|1898.8|1908.57|1906.17|1901.2|1898.8|0
1652966700000|2022-05-19 13:25:00|1900.58|1898.18|1902.18|1899.78|1905.49|1903.09|1900.46|1898.06|0
1652967000000|2022-05-19 13:30:00|1903.65|1901.25|1918.88|1916.48|1922.31|1919.91|1901.45|1899.05|0
1652967300000|2022-05-19 13:35:00|1921.09|1918.69|1926.06|1923.66|1934.16|1931.76|1916.78|1914.38|0
1652967600000|2022-05-19 13:40:00|1925.81|1923.41|1908.14|1905.74|1928.27|1925.87|1907.16|1904.76|0
1652967900000|2022-05-19 13:45:00|1908.87|1906.47|1892.8|1890.4|1909.12|1906.72|1890.59|1888.19|0
1652968200000|2022-05-19 13:50:00|1892.31|1889.91|1898.69|1896.29|1900.03|1897.63|1888.63|1886.23|0
1652968500000|2022-05-19 13:55:00|1898.19|1895.79|1900.16|1897.76|1912.43|1910.03|1897.95|1895.55|0
1652968800000|2022-05-19 14:00:00|1901.75|1899.35|1921.04|1918.64|1926.94|1924.54|1899.67|1897.27|0
1652969100000|2022-05-19 14:05:00|1921.78|1919.38|1912.7|1910.3|1923.5|1921.1|1908.03|1905.63|0
1652969400000|2022-05-19 14:10:00|1912.2|1909.8|1915.89|1913.49|1924.23|1921.83|1910.73|1908.33|0
1652969700000|2022-05-19 14:15:00|1916.62|1914.22|1921.78|1919.38|1926.93|1924.53|1913.43|1911.03|0
1652970000000|2022-05-19 14:20:00|1920.79|1918.39|1929.14|1926.74|1935.53|1933.13|1920.79|1918.39|0
1652970300000|2022-05-19 14:25:00|1928.9|1926.5|1914.05|1911.65|1929.39|1926.99|1908.89|1906.49|0
1652970600000|2022-05-19 14:30:00|1912.82|1910.42|1920.67|1918.27|1921.41|1919.01|1904.97|1902.57|0
1652970900000|2022-05-19 14:35:00|1919.94|1917.54|1908.05|1905.65|1923.86|1921.46|1903.15|1900.75|0
1652971200000|2022-05-19 14:40:00|1906.83|1904.43|1902.34|1899.94|1909.77|1907.37|1898.91|1896.51|0
1652971500000|2022-05-19 14:45:00|1902.59|1900.19|1900.62|1898.22|1909.46|1907.06|1897.68|1895.28|0
1652971800000|2022-05-19 14:50:00|1900.87|1898.47|1912.55|1910.15|1912.55|1910.15|1896.11|1893.71|0
1652972100000|2022-05-19 14:55:00|1912.8|1910.4|1908.13|1905.73|1918.08|1915.68|1906.04|1903.64|0
1652972400000|2022-05-19 15:00:00|1908.87|1906.47|1912.71|1910.31|1916.97|1914.57|1908.87|1906.47|0
1652972700000|2022-05-19 15:05:00|1913.69|1911.29|1909.76|1907.36|1914.18|1911.78|1900.19|1897.79|0
1652973000000|2022-05-19 15:10:00|1910|1907.6|1907.79|1905.39|1919.09|1916.69|1907.3|1904.9|0
1652973300000|2022-05-19 15:15:00|1907.55|1905.15|1913.19|1910.79|1913.44|1911.04|1902.15|1899.75|0
1652973600000|2022-05-19 15:20:00|1911.23|1908.83|1917.86|1915.46|1920.07|1917.67|1906.56|1904.16|0
1652973900000|2022-05-19 15:25:00|1918.35|1915.95|1912.23|1909.83|1918.35|1915.95|1908.3|1905.9|0
1652974200000|2022-05-19 15:30:00|1912.97|1910.57|1925.5|1923.1|1926.48|1924.08|1912.97|1910.57|0
1652974500000|2022-05-19 15:35:00|1925.99|1923.59|1937.37|1934.97|1939.09|1936.69|1922.06|1919.66|0
1652974800000|2022-05-19 15:40:00|1937.73|1935.33|1946.33|1943.93|1949.17|1946.77|1937.62|1935.22|0
1652975100000|2022-05-19 15:45:00|1945.48|1943.08|1946.71|1944.31|1948.92|1946.52|1942.04|1939.64|0
1652975400000|2022-05-19 15:50:00|1947.69|1945.29|1936.63|1934.23|1947.69|1945.29|1935.4|1933|0
1652975700000|2022-05-19 15:55:00|1937.12|1934.72|1935.4|1933|1937.12|1934.72|1929.51|1927.11|0
1652976000000|2022-05-19 16:00:00|1936.38|1933.98|1936.53|1934.13|1938.35|1935.95|1931.72|1929.32|0
1652976300000|2022-05-19 16:05:00|1936.04|1933.64|1938.37|1935.97|1940.71|1938.31|1933.58|1931.18|0
1652976600000|2022-05-19 16:10:00|1939.11|1936.71|1941.2|1938.8|1943.9|1941.5|1938.99|1936.59|0
1652976900000|2022-05-19 16:15:00|1940.95|1938.55|1935.3|1932.9|1946.12|1943.72|1934.07|1931.67|0
1652977200000|2022-05-19 16:20:00|1935.06|1932.66|1928.79|1926.39|1935.06|1932.66|1924.49|1922.09|0
1652977500000|2022-05-19 16:25:00|1928.67|1926.27|1933.33|1930.93|1934.68|1932.28|1925.72|1923.32|0
1652977800000|2022-05-19 16:30:00|1933.09|1930.69|1928.91|1926.51|1935.3|1932.9|1924.49|1922.09|0
1652978100000|2022-05-19 16:35:00|1928.17|1925.77|1917.37|1914.97|1928.91|1926.51|1916.88|1914.48|0
1652978400000|2022-05-19 16:40:00|1916.87|1914.47|1910.09|1907.21|1918.29|1915.89|1909.61|1906.84|0
1652978700000|2022-05-19 16:45:00|1909.36|1906.48|1907.88|1905|1911.57|1908.69|1905.18|1902.3|0
1652979000000|2022-05-19 16:50:00|1908.37|1905.49|1908.62|1905.74|1913.04|1910.16|1908.37|1905.49|0
1652979300000|2022-05-19 16:55:00|1907.88|1905|1915.81|1912.93|1916.97|1914.09|1905.79|1902.91|0
1652979600000|2022-05-19 17:00:00|1915.69|1912.81|1912.5|1909.62|1918.64|1915.76|1909.91|1907.03|0
1652979900000|2022-05-19 17:05:00|1912.74|1909.86|1913.97|1911.09|1921.46|1918.58|1910.04|1907.16|0
1652980200000|2022-05-19 17:10:00|1914.22|1911.34|1903.9|1901.02|1914.22|1911.34|1900.09|1897.21|0
1652980500000|2022-05-19 17:15:00|1904.51|1901.63|1911.27|1908.39|1912|1909.12|1900.21|1897.33|0
1652980800000|2022-05-19 17:20:00|1912.5|1909.62|1916.33|1913.45|1918.3|1915.42|1908.32|1905.44|0
1652981100000|2022-05-19 17:25:00|1916.82|1913.94|1912.12|1909.24|1918.79|1915.91|1909.9|1907.02|0
1652981400000|2022-05-19 17:30:00|1913.1|1910.22|1914.08|1911.2|1921.21|1918.33|1909.41|1906.53|0
1652981700000|2022-05-19 17:35:00|1912.12|1909.24|1918.51|1915.63|1919.98|1917.1|1911.38|1908.5|0
1652982000000|2022-05-19 17:40:00|1918.75|1915.87|1918.75|1915.87|1921.7|1918.82|1913.95|1911.07|0
1652982300000|2022-05-19 17:45:00|1919|1916.12|1901.79|1898.91|1920.47|1917.59|1901.55|1898.67|0
1652982600000|2022-05-19 17:50:00|1902.77|1899.89|1920.96|1918.08|1922.19|1919.31|1902.04|1899.16|0
1652982900000|2022-05-19 17:55:00|1921.7|1918.82|1933.67|1930.79|1937.69|1934.81|1921.7|1918.82|0
1652983200000|2022-05-19 18:00:00|1932.44|1929.56|1923.95|1921.07|1934.16|1931.28|1922.12|1919.24|0
1652983500000|2022-05-19 18:05:00|1923.84|1920.96|1922.61|1919.73|1924.57|1921.69|1916.46|1913.58|0
1652983800000|2022-05-19 18:10:00|1923.34|1920.46|1924.33|1921.45|1929.74|1926.86|1919.77|1916.89|0
1652984100000|2022-05-19 18:15:00|1925.56|1922.68|1920.39|1917.51|1929.98|1927.1|1919.65|1916.77|0
1652984400000|2022-05-19 18:20:00|1919.9|1917.02|1925.06|1922.18|1928.5|1925.62|1917.31|1914.43|0
1652984700000|2022-05-19 18:25:00|1925.55|1922.67|1924.33|1921.93|1926.79|1924.39|1918.92|1916.52|0
1652985000000|2022-05-19 18:30:00|1923.84|1921.44|1925.31|1922.91|1929.49|1927.09|1920.64|1918.24|0
1652985300000|2022-05-19 18:35:00|1924.33|1921.93|1931.7|1929.3|1937.36|1934.96|1920.64|1918.24|0
1652985600000|2022-05-19 18:40:00|1931.21|1928.81|1931.37|1928.97|1932.1|1929.7|1920.89|1918.49|0
1652985900000|2022-05-19 18:45:00|1932.1|1929.7|1939.99|1937.59|1939.99|1937.59|1928.42|1926.02|0
1652986200000|2022-05-19 18:50:00|1940.23|1937.83|1944.42|1942.02|1945.89|1943.49|1937.28|1934.88|0
1652986500000|2022-05-19 18:55:00|1943.19|1940.79|1942.69|1940.29|1943.93|1941.53|1933.59|1931.19|0
1652986800000|2022-05-19 19:00:00|1942.2|1939.8|1951.79|1948.91|1955.25|1952.85|1939.49|1937.09|0
1652987100000|2022-05-19 19:05:00|1952.53|1949.65|1940.81|1937.93|1953.52|1950.64|1940.81|1937.93|0
1652987400000|2022-05-19 19:10:00|1941.05|1938.17|1938.1|1935.22|1941.66|1938.78|1931.7|1928.82|0
1652987700000|2022-05-19 19:15:00|1937.11|1934.23|1929.24|1926.36|1938.59|1935.71|1926.78|1923.9|0
1652988000000|2022-05-19 19:20:00|1929.73|1926.85|1918.17|1915.29|1929.73|1926.85|1917.68|1914.8|0
1652988300000|2022-05-19 19:25:00|1917.68|1914.8|1913.7|1910.82|1923.04|1920.16|1913.45|1910.57|0
1652988600000|2022-05-19 19:30:00|1913.94|1911.06|1911.73|1908.85|1918.86|1915.98|1911.73|1908.85|0
1652988900000|2022-05-19 19:35:00|1911.48|1908.6|1909.37|1906.49|1914.43|1911.55|1907.79|1904.91|0
1652989200000|2022-05-19 19:40:00|1909.62|1906.74|1920.68|1917.8|1921.91|1919.03|1906.42|1903.54|0
1652989500000|2022-05-19 19:45:00|1921.18|1918.3|1915.52|1912.64|1925.6|1922.72|1910.6|1907.72|0
1652989800000|2022-05-19 19:50:00|1914.04|1911.16|1910.48|1907.6|1914.53|1911.65|1905.65|1902.77|0
1652990100000|2022-05-19 19:55:00|1911.47|1908.59|1909.01|1906.13|1916.63|1913.75|1908.51|1905.63|0
1652990400000|2022-05-19 20:00:00|1909.5|1906.62|1905.57|1903.17|1909.5|1906.62|1902.12|1899.72|0
1652990700000|2022-05-19 20:05:00|1905.81|1903.41|1905.81|1903.41|1908.77|1906.37|1904.83|1902.43|0
1652991000000|2022-05-19 20:10:00|1906.06|1903.66|1909.5|1907.1|1909.99|1907.59|1905.81|1903.41|0
1652991300000|2022-05-19 20:15:00|1910.19|1907.39|1910.19|1907.39|1910.93|1908.13|1907.73|1904.93|0
1652991600000|2022-05-19 20:20:00|1909.95|1907.15|1908.72|1905.92|1909.95|1907.15|1908.22|1905.42|0
1652991900000|2022-05-19 20:25:00|1908.84|1906.04|1909.45|1906.65|1909.95|1907.15|1906.75|1903.95|0
1652992200000|2022-05-19 20:30:00|1910.06|1907.26|1908.47|1905.67|1910.93|1908.13|1908.22|1905.42|0
1652992500000|2022-05-19 20:35:00|1908.72|1905.92|1908.71|1905.91|1909.45|1906.65|1907.98|1905.18|0
1652992800000|2022-05-19 20:40:00|1908.47|1905.67|1909.7|1906.9|1910.19|1907.39|1907.73|1904.93|0
1652993100000|2022-05-19 20:45:00|1909.45|1906.65|1912.65|1909.85|1912.9|1910.1|1909.08|1906.28|0
1652993400000|2022-05-19 20:50:00|1912.52|1909.72|1914.37|1911.57|1914.37|1911.57|1911.54|1908.74|0
1652993700000|2022-05-19 20:55:00|1914.13|1911.33|1910.8|1908|1914.49|1911.69|1910.8|1908|0
1652994000000|2022-05-19 21:00:00|1911.73|1908.93|1910.51|1907.71|1911.73|1908.93|1910.12|1907.32|0
1652994300000|2022-05-19 21:05:00|1910.47|1907.67|1910.51|1907.71|1910.51|1907.71|1910.43|1907.63|0
1652994600000|2022-05-19 21:10:00|1911.19|1908.39|1910.83|1908.03|1911.19|1908.39|1910.47|1907.67|0
1652994900000|2022-05-19 21:15:00|1910.86|1908.06|1911.01|1908.21|1911.08|1908.28|1910.69|1907.89|0
1652995200000|2022-05-19 21:20:00|1910.86|1908.06|1911.04|1908.24|1911.34|1908.54|1910.86|1908.06|0
1652995500000|2022-05-19 21:25:00|1911.01|1908.21|1910.93|1908.13|1911.12|1908.32|1910.93|1908.13|0
1652995800000|2022-05-19 21:30:00|1910.9|1908.1|1910.9|1908.1|1910.93|1908.13|1910.9|1908.1|0
1652996100000|2022-05-19 21:35:00|1910.97|1908.17|1910.86|1908.06|1911.04|1908.24|1910.72|1907.92|0
1652996400000|2022-05-19 21:40:00|1910.9|1908.1|1911.29|1908.49|1911.44|1908.64|1910.9|1908.1|0
1652996700000|2022-05-19 21:45:00|1911.25|1908.45|1911.08|1908.28|1911.25|1908.45|1911.08|1908.28|0
1652997000000|2022-05-19 21:50:00|1911.22|1908.42|1910.83|1908.03|1911.22|1908.42|1910.68|1907.88|0
1652997300000|2022-05-19 21:55:00|1910.86|1908.06|1910.72|1907.92|1910.86|1908.06|1910.72|1907.92|0
1652997600000|2022-05-19 22:00:00|1911.77|1908.97|1915.22|1912.42|1915.84|1913.04|1911.03|1908.23|0
1652997900000|2022-05-19 22:05:00|1914.97|1912.17|1916.82|1914.02|1918.05|1915.25|1914.97|1912.17|0
1652998200000|2022-05-19 22:10:00|1916.94|1914.14|1917.31|1914.51|1917.56|1914.76|1916.82|1914.02|0
1652998500000|2022-05-19 22:15:00|1917.43|1914.63|1918.17|1915.37|1918.54|1915.74|1914.11|1911.31|0
1652998800000|2022-05-19 22:20:00|1918.05|1915.25|1917.8|1915|1918.79|1915.99|1916.82|1914.02|0
1652999100000|2022-05-19 22:25:00|1918.05|1915.25|1917.06|1914.26|1919.28|1916.48|1916.82|1914.02|0
1652999400000|2022-05-19 22:30:00|1917.31|1914.51|1916.32|1913.52|1918.05|1915.25|1913.86|1911.06|0
1652999700000|2022-05-19 22:35:00|1916.08|1913.28|1914.36|1911.56|1916.57|1913.77|1913.98|1911.18|0
1653000000000|2022-05-19 22:40:00|1913.98|1911.18|1914.11|1911.31|1914.85|1912.05|1913.86|1911.06|0
1653000300000|2022-05-19 22:45:00|1913.86|1911.06|1914.35|1911.55|1914.35|1911.55|1913.24|1910.44|0
1653000600000|2022-05-19 22:50:00|1914.23|1911.43|1915.09|1912.29|1915.34|1912.54|1914.11|1911.31|0
1653000900000|2022-05-19 22:55:00|1915.34|1912.54|1914.84|1912.04|1915.58|1912.78|1913.12|1910.32|0
1653001200000|2022-05-19 23:00:00|1915.09|1912.29|1916.32|1913.52|1916.57|1913.77|1914.11|1911.31|0
1653001500000|2022-05-19 23:05:00|1916.44|1913.64|1914.35|1911.55|1916.57|1913.77|1914.35|1911.55|0
1653001800000|2022-05-19 23:10:00|1914.47|1911.67|1912.63|1909.83|1915.21|1912.41|1912.38|1909.58|0
1653002100000|2022-05-19 23:15:00|1912.14|1909.34|1912.87|1910.07|1913.12|1910.32|1911.64|1908.84|0
1653002400000|2022-05-19 23:20:00|1913.12|1910.32|1913.36|1910.56|1913.86|1911.06|1912.13|1909.33|0
1653002700000|2022-05-19 23:25:00|1913.61|1910.81|1916.32|1913.52|1917.3|1914.5|1913.12|1910.32|0
1653003000000|2022-05-19 23:30:00|1916.56|1913.76|1917.05|1914.25|1917.55|1914.75|1916.07|1913.27|0
1653003300000|2022-05-19 23:35:00|1917.17|1914.37|1917.55|1914.75|1918.28|1915.48|1916.81|1914.01|0
1653003600000|2022-05-19 23:40:00|1917.66|1914.86|1918.53|1915.73|1919.51|1916.71|1917.42|1914.62|0
1653003900000|2022-05-19 23:45:00|1918.77|1915.97|1921.24|1918.44|1921.24|1918.44|1917.79|1914.99|0
1653004200000|2022-05-19 23:50:00|1920.99|1918.19|1920.99|1918.19|1922.22|1919.42|1919.51|1916.71|0
1653004500000|2022-05-19 23:55:00|1920.86|1918.06|1920|1917.2|1921.23|1918.43|1919.51|1916.71|0
1653004800000|2022-05-20 00:00:00|1920.74|1917.94|1922.96|1920.16|1923.69|1920.89|1920.25|1917.45|0
1653005100000|2022-05-20 00:05:00|1923.2|1920.4|1924.19|1921.39|1925.91|1923.11|1921.72|1918.92|0
1653005400000|2022-05-20 00:10:00|1924.43|1921.63|1926.65|1923.85|1927.38|1924.58|1924.3|1921.5|0
1653005700000|2022-05-20 00:15:00|1926.89|1924.09|1925.91|1923.11|1929.85|1927.05|1925.66|1922.86|0
1653006000000|2022-05-20 00:20:00|1925.66|1922.86|1926.4|1923.6|1927.14|1924.34|1925.17|1922.37|0
1653006300000|2022-05-20 00:25:00|1926.52|1923.72|1927.14|1924.34|1927.25|1924.45|1924.92|1922.12|0
1653006600000|2022-05-20 00:30:00|1927.38|1924.58|1929.84|1927.04|1929.84|1927.04|1927.38|1924.58|0
1653006900000|2022-05-20 00:35:00|1929.6|1926.8|1930.83|1928.03|1932.55|1929.75|1928.61|1925.81|0
1653007200000|2022-05-20 00:40:00|1931.07|1928.27|1930.37|1927.57|1932.06|1929.26|1929.26|1926.46|0
1653007500000|2022-05-20 00:45:00|1930.74|1927.94|1929.51|1926.71|1931.23|1928.43|1928.77|1925.97|0
1653007800000|2022-05-20 00:50:00|1929.26|1926.46|1926.55|1923.75|1929.51|1926.71|1925.32|1922.52|0
1653008100000|2022-05-20 00:55:00|1926.31|1923.51|1926.31|1923.51|1927.78|1924.98|1924.83|1922.03|0
1653008400000|2022-05-20 01:00:00|1925.93|1923.13|1926.31|1923.51|1926.8|1924|1925.08|1922.28|0
1653008700000|2022-05-20 01:05:00|1926.55|1923.75|1928.03|1925.23|1928.03|1925.23|1926.06|1923.26|0
1653009000000|2022-05-20 01:10:00|1927.78|1924.98|1928.27|1925.47|1929.51|1926.71|1927.78|1924.98|0
1653009300000|2022-05-20 01:15:00|1928.52|1925.72|1932.71|1929.91|1933.2|1930.4|1928.03|1925.23|0
1653009600000|2022-05-20 01:20:00|1932.95|1930.15|1933.69|1930.89|1933.94|1931.14|1931.23|1928.43|0
1653009900000|2022-05-20 01:25:00|1934.18|1931.38|1937.38|1934.58|1937.88|1935.08|1934.18|1931.38|0
1653010200000|2022-05-20 01:30:00|1937.14|1934.34|1940.34|1937.54|1941.32|1938.52|1936.64|1933.84|0
1653010500000|2022-05-20 01:35:00|1940.58|1937.78|1939.35|1936.55|1940.83|1938.03|1936.15|1933.35|0
1653010800000|2022-05-20 01:40:00|1939.84|1937.04|1939.6|1936.8|1941.08|1938.28|1938.86|1936.06|0
1653011100000|2022-05-20 01:45:00|1939.47|1936.67|1937.38|1934.58|1939.84|1937.04|1937.13|1934.33|0
1653011400000|2022-05-20 01:50:00|1937.63|1934.83|1939.1|1936.3|1939.35|1936.55|1936.89|1934.09|0
1653011700000|2022-05-20 01:55:00|1939.35|1936.55|1937.62|1934.82|1940.33|1937.53|1937.13|1934.33|0
1653012000000|2022-05-20 02:00:00|1937.5|1934.7|1935.41|1932.61|1937.87|1935.07|1934.79|1931.99|0
1653012300000|2022-05-20 02:05:00|1935.9|1933.1|1933.19|1930.39|1936.64|1933.84|1933.19|1930.39|0
1653012600000|2022-05-20 02:10:00|1932.7|1929.9|1928.51|1925.71|1932.7|1929.9|1928.27|1925.47|0
1653012900000|2022-05-20 02:15:00|1928.38|1925.58|1931.22|1928.42|1932.7|1929.9|1928.27|1925.47|0
1653013200000|2022-05-20 02:20:00|1931.47|1928.67|1932.32|1929.52|1933.19|1930.39|1931.47|1928.67|0
1653013500000|2022-05-20 02:25:00|1932.45|1929.65|1933.68|1930.88|1934.17|1931.37|1931.71|1928.91|0
1653013800000|2022-05-20 02:30:00|1933.8|1931|1931.58|1928.78|1934.17|1931.37|1930.1|1927.3|0
1653014100000|2022-05-20 02:35:00|1931.46|1928.66|1931.58|1928.78|1932.45|1929.65|1931.22|1928.42|0
1653014400000|2022-05-20 02:40:00|1931.71|1928.91|1932.94|1930.14|1933.19|1930.39|1930.97|1928.17|0
1653014700000|2022-05-20 02:45:00|1933.19|1930.39|1938.85|1936.05|1939.1|1936.3|1933.19|1930.39|0
1653015000000|2022-05-20 02:50:00|1939.1|1936.3|1938.36|1935.56|1939.34|1936.54|1937.86|1935.06|0
1653015300000|2022-05-20 02:55:00|1938.6|1935.8|1938.6|1935.8|1938.85|1936.05|1936.88|1934.08|0
1653015600000|2022-05-20 03:00:00|1938.35|1935.55|1936.63|1933.83|1938.35|1935.55|1936.63|1933.83|0
1653015900000|2022-05-20 03:05:00|1936.38|1933.58|1936.26|1933.46|1937.37|1934.57|1935.89|1933.09|0
1653016200000|2022-05-20 03:10:00|1936.14|1933.34|1934.17|1931.37|1936.38|1933.58|1932.94|1930.14|0
1653016500000|2022-05-20 03:15:00|1934.28|1931.48|1934.66|1931.86|1935.15|1932.35|1933.92|1931.12|0
1653016800000|2022-05-20 03:20:00|1934.41|1931.61|1936.5|1933.7|1936.63|1933.83|1934.41|1931.61|0
1653017100000|2022-05-20 03:25:00|1936.63|1933.83|1935.64|1932.84|1937.12|1934.32|1935.51|1932.71|0
1653017400000|2022-05-20 03:30:00|1935.76|1932.96|1935.15|1932.35|1935.89|1933.09|1934.66|1931.86|0
1653017700000|2022-05-20 03:35:00|1935.02|1932.22|1937.86|1935.06|1939.09|1936.29|1934.9|1932.1|0
1653018000000|2022-05-20 03:40:00|1937.61|1934.81|1936.38|1933.58|1938.1|1935.3|1935.64|1932.84|0
1653018300000|2022-05-20 03:45:00|1936.13|1933.33|1935.39|1932.59|1936.99|1934.19|1935.26|1932.46|0
1653018600000|2022-05-20 03:50:00|1935.26|1932.46|1933.42|1930.62|1936.13|1933.33|1931.82|1929.02|0
1653018900000|2022-05-20 03:55:00|1933.67|1930.87|1934.16|1931.36|1934.77|1931.97|1933.42|1930.62|0
1653019200000|2022-05-20 04:00:00|1933.42|1930.62|1936.13|1933.33|1936.13|1933.33|1933.05|1930.25|0
1653019500000|2022-05-20 04:05:00|1936|1933.2|1938.1|1935.3|1938.84|1936.04|1935.88|1933.08|0
1653019800000|2022-05-20 04:10:00|1938.22|1935.42|1938.1|1935.3|1940.31|1937.51|1938.1|1935.3|0
1653020100000|2022-05-20 04:15:00|1938.34|1935.54|1939.82|1937.02|1940.07|1937.27|1937.61|1934.81|0
1653020400000|2022-05-20 04:20:00|1939.57|1936.77|1940.81|1938.01|1940.81|1938.01|1938.34|1935.54|0
1653020700000|2022-05-20 04:25:00|1941.05|1938.25|1942.53|1939.73|1943.39|1940.59|1941.05|1938.25|0
1653021000000|2022-05-20 04:30:00|1942.28|1939.48|1940.56|1937.76|1942.28|1939.48|1940.07|1937.27|0
1653021300000|2022-05-20 04:35:00|1940.68|1937.88|1940.8|1938|1941.54|1938.74|1940.06|1937.26|0
1653021600000|2022-05-20 04:40:00|1940.56|1937.76|1940.8|1938|1941.05|1938.25|1939.69|1936.89|0
1653021900000|2022-05-20 04:45:00|1941.05|1938.25|1940.31|1937.51|1941.79|1938.99|1940.06|1937.26|0
1653022200000|2022-05-20 04:50:00|1940.56|1937.76|1941.05|1938.25|1941.05|1938.25|1940.06|1937.26|0
1653022500000|2022-05-20 04:55:00|1940.8|1938|1942.52|1939.72|1942.52|1939.72|1940.31|1937.51|0
1653022800000|2022-05-20 05:00:00|1942.28|1939.48|1939.19|1936.39|1943.02|1940.22|1938.46|1935.66|0
1653023100000|2022-05-20 05:05:00|1939.32|1936.52|1939.6|1936.8|1941.45|1938.65|1938.74|1935.94|0
1653023400000|2022-05-20 05:10:00|1939.48|1936.68|1939.98|1937.18|1941.08|1938.28|1939.24|1936.44|0
1653023700000|2022-05-20 05:15:00|1939.73|1936.93|1938.86|1936.06|1940.71|1937.91|1936.53|1933.73|0
1653024000000|2022-05-20 05:20:00|1938.99|1936.19|1938.74|1935.94|1940.71|1937.91|1938|1935.2|0
1653024300000|2022-05-20 05:25:00|1938.61|1935.81|1939.23|1936.43|1940.47|1937.67|1938|1935.2|0
1653024600000|2022-05-20 05:30:00|1939.73|1936.93|1939.48|1936.68|1940.71|1937.91|1938.5|1935.7|0
1653024900000|2022-05-20 05:35:00|1939.23|1936.43|1940.71|1937.91|1941.2|1938.4|1938.25|1935.45|0
1653025200000|2022-05-20 05:40:00|1940.96|1938.16|1940.58|1937.78|1942.19|1939.39|1939.97|1937.17|0
1653025500000|2022-05-20 05:45:00|1940.71|1937.91|1940.71|1937.91|1941.2|1938.4|1939.23|1936.43|0
1653025800000|2022-05-20 05:50:00|1940.34|1937.54|1943.67|1940.87|1944.9|1942.1|1940.34|1937.54|0
1653026100000|2022-05-20 05:55:00|1943.17|1940.37|1940.95|1938.15|1943.17|1940.37|1940.71|1937.91|0
1653026400000|2022-05-20 06:00:00|1941.2|1938.4|1939.59|1936.79|1942.19|1939.39|1938|1935.2|0
1653026700000|2022-05-20 06:05:00|1939.23|1936.43|1939.72|1936.92|1940.46|1937.66|1937.01|1934.21|0
1653027000000|2022-05-20 06:10:00|1939.97|1937.17|1939.1|1936.3|1944.4|1941.6|1938.74|1935.94|0
1653027300000|2022-05-20 06:15:00|1938|1935.2|1938.11|1935.31|1939.23|1936.43|1937.01|1934.21|0
1653027600000|2022-05-20 06:20:00|1938|1935.2|1939.23|1936.43|1939.47|1936.67|1937.26|1934.46|0
1653027900000|2022-05-20 06:25:00|1939.47|1936.67|1932.08|1929.28|1939.47|1936.67|1931.1|1928.3|0
1653028200000|2022-05-20 06:30:00|1931.59|1928.79|1933.31|1930.51|1933.81|1931.01|1929.87|1927.07|0
1653028500000|2022-05-20 06:35:00|1933.56|1930.76|1931.71|1928.91|1934.05|1931.25|1930.36|1927.56|0
1653028800000|2022-05-20 06:40:00|1931.84|1929.04|1933.68|1930.88|1933.68|1930.88|1930.36|1927.56|0
1653029100000|2022-05-20 06:45:00|1933.56|1930.76|1930.85|1928.05|1934.05|1931.25|1929.62|1926.82|0
1653029400000|2022-05-20 06:50:00|1931.1|1928.3|1927.4|1924.6|1931.59|1928.79|1927.4|1924.6|0
1653029700000|2022-05-20 06:55:00|1928.14|1925.34|1932.43|1929.63|1932.43|1929.63|1927.4|1924.6|0
1653030000000|2022-05-20 07:00:00|1932.19|1929.39|1932.06|1929.26|1933.17|1930.37|1929.23|1926.43|0
1653030300000|2022-05-20 07:05:00|1931.98|1929.58|1931.79|1929.39|1936.28|1933.88|1930.2|1927.8|0
1653030600000|2022-05-20 07:10:00|1931.68|1929.28|1936.72|1934.32|1937.46|1935.06|1931.18|1928.78|0
1653030900000|2022-05-20 07:15:00|1936.6|1934.2|1939.31|1936.91|1942.51|1940.11|1936.6|1934.2|0
1653031200000|2022-05-20 07:20:00|1939.55|1937.15|1938.81|1936.41|1942.01|1939.61|1937.95|1935.55|0
1653031500000|2022-05-20 07:25:00|1938.93|1936.53|1939.3|1936.9|1941.52|1939.12|1937.45|1935.05|0
1653031800000|2022-05-20 07:30:00|1939.55|1937.15|1945.58|1943.18|1945.71|1943.31|1937.33|1934.93|0
1653032100000|2022-05-20 07:35:00|1945.46|1943.06|1949.25|1946.85|1951.46|1949.06|1945.21|1942.81|0
1653032400000|2022-05-20 07:40:00|1949|1946.6|1950.48|1948.08|1952.2|1949.8|1947.77|1945.37|0
1653032700000|2022-05-20 07:45:00|1950.35|1947.95|1952.45|1950.05|1952.45|1950.05|1949.25|1946.85|0
1653033000000|2022-05-20 07:50:00|1952.2|1949.8|1951.71|1949.31|1952.45|1950.05|1949.86|1947.46|0
1653033300000|2022-05-20 07:55:00|1951.46|1949.06|1948.75|1946.35|1952.45|1950.05|1947.39|1944.99|0
1653033600000|2022-05-20 08:00:00|1948.62|1946.22|1946.41|1944.01|1949.49|1947.09|1945.8|1943.4|0
1653033900000|2022-05-20 08:05:00|1946.29|1943.89|1947.03|1944.63|1948.26|1945.86|1945.8|1943.4|0
1653034200000|2022-05-20 08:10:00|1947.14|1944.74|1943.7|1941.3|1948.01|1945.61|1941.12|1938.72|0
1653034500000|2022-05-20 08:15:00|1943.58|1941.18|1945.55|1943.15|1945.55|1943.15|1942.84|1940.44|0
1653034800000|2022-05-20 08:20:00|1945.79|1943.39|1948.5|1946.1|1948.99|1946.59|1945.55|1943.15|0
1653035100000|2022-05-20 08:25:00|1948.75|1946.35|1950.96|1948.56|1950.96|1948.56|1947.27|1944.87|0
1653035400000|2022-05-20 08:30:00|1951.21|1948.81|1954.78|1952.38|1955.15|1952.75|1951.21|1948.81|0
1653035700000|2022-05-20 08:35:00|1955.02|1952.62|1954.9|1952.5|1955.15|1952.75|1952.44|1950.04|0
1653036000000|2022-05-20 08:40:00|1955.15|1952.75|1957.61|1955.21|1957.86|1955.46|1954.16|1951.76|0
1653036300000|2022-05-20 08:45:00|1957.36|1954.96|1953.42|1951.02|1958.1|1955.7|1953.42|1951.02|0
1653036600000|2022-05-20 08:50:00|1953.18|1950.78|1953.18|1950.78|1954.03|1951.63|1952.44|1950.04|0
1653036900000|2022-05-20 08:55:00|1953.42|1951.02|1952.93|1950.53|1954.16|1951.76|1952.06|1949.66|0
1653037200000|2022-05-20 09:00:00|1952.68|1950.28|1955.39|1952.99|1955.88|1953.48|1950.96|1948.56|0
1653037500000|2022-05-20 09:05:00|1955.15|1952.75|1956.62|1954.22|1956.99|1954.59|1954.52|1952.12|0
1653037800000|2022-05-20 09:10:00|1956.87|1954.47|1958.59|1956.19|1959.33|1956.93|1954.9|1952.5|0
1653038100000|2022-05-20 09:15:00|1959.08|1956.68|1959.33|1956.93|1960.81|1958.41|1957.85|1955.45|0
1653038400000|2022-05-20 09:20:00|1959.2|1956.8|1954.28|1951.88|1959.7|1957.3|1954.28|1951.88|0
1653038700000|2022-05-20 09:25:00|1954.9|1952.5|1958.02|1955.62|1958.51|1956.11|1954.9|1952.5|0
1653039000000|2022-05-20 09:30:00|1957.77|1955.37|1955.06|1952.66|1957.77|1955.37|1954.94|1952.54|0
1653039300000|2022-05-20 09:35:00|1954.57|1952.17|1955.06|1952.66|1955.31|1952.91|1954.08|1951.68|0
1653039600000|2022-05-20 09:40:00|1954.93|1952.53|1950.38|1947.98|1955.31|1952.91|1949.76|1947.36|0
1653039900000|2022-05-20 09:45:00|1950.14|1947.74|1951.12|1948.72|1951.86|1949.46|1949.52|1947.12|0
1653040200000|2022-05-20 09:50:00|1951.86|1949.46|1952.6|1950.2|1952.6|1950.2|1950.75|1948.35|0
1653040500000|2022-05-20 09:55:00|1952.84|1950.44|1951.37|1948.97|1953.09|1950.69|1951.37|1948.97|0
1653040800000|2022-05-20 10:00:00|1951.12|1948.72|1951.86|1949.46|1952.35|1949.95|1950.38|1947.98|0
1653041100000|2022-05-20 10:05:00|1951.98|1949.58|1954.93|1952.53|1954.93|1952.53|1951.48|1949.08|0
1653041400000|2022-05-20 10:10:00|1954.81|1952.41|1954.07|1951.67|1955.3|1952.9|1953.33|1950.93|0
1653041700000|2022-05-20 10:15:00|1954.32|1951.92|1952.71|1950.31|1954.32|1951.92|1949.64|1947.24|0
1653042000000|2022-05-20 10:20:00|1953.09|1950.69|1955.55|1953.15|1955.8|1953.4|1952.1|1949.7|0
1653042300000|2022-05-20 10:25:00|1955.8|1953.4|1954.32|1951.92|1955.8|1953.4|1954.32|1951.92|0
1653042600000|2022-05-20 10:30:00|1954.56|1952.16|1953.94|1951.54|1954.93|1952.53|1952.84|1950.44|0
1653042900000|2022-05-20 10:35:00|1954.07|1951.67|1951.97|1949.57|1954.07|1951.67|1951.36|1948.96|0
1653043200000|2022-05-20 10:40:00|1951.85|1949.45|1952.96|1950.56|1953.58|1951.18|1951.85|1949.45|0
1653043500000|2022-05-20 10:45:00|1953.58|1951.18|1953.33|1950.93|1954.56|1952.16|1951.61|1949.21|0
1653043800000|2022-05-20 10:50:00|1953.08|1950.68|1949.63|1947.23|1954.07|1951.67|1949.39|1946.99|0
1653044100000|2022-05-20 10:55:00|1950.13|1947.73|1951.36|1948.96|1952.59|1950.19|1949.88|1947.48|0
1653044400000|2022-05-20 11:00:00|1951.6|1949.2|1949.88|1947.48|1951.6|1949.2|1948.03|1945.63|0
1653044700000|2022-05-20 11:05:00|1949.39|1946.99|1947.29|1944.89|1949.39|1946.99|1946.43|1944.03|0
1653045000000|2022-05-20 11:10:00|1946.92|1944.52|1949.14|1946.74|1949.14|1946.74|1946.19|1943.79|0
1653045300000|2022-05-20 11:15:00|1949.39|1946.99|1950.12|1947.72|1951.11|1948.71|1949.38|1946.98|0
1653045600000|2022-05-20 11:20:00|1950.24|1947.84|1949.14|1946.74|1951.6|1949.2|1948.15|1945.75|0
1653045900000|2022-05-20 11:25:00|1949.01|1946.61|1948.52|1946.12|1949.63|1947.23|1947.66|1945.26|0
1653046200000|2022-05-20 11:30:00|1948.64|1946.24|1952.34|1949.94|1952.58|1950.18|1948.64|1946.24|0
1653046500000|2022-05-20 11:35:00|1952.09|1949.69|1951.22|1948.82|1952.58|1950.18|1951.22|1948.82|0
1653046800000|2022-05-20 11:40:00|1951.11|1948.71|1950.86|1948.46|1952.34|1949.94|1949.63|1947.23|0
1653047100000|2022-05-20 11:45:00|1951.1|1948.7|1953.32|1950.92|1953.32|1950.92|1951.1|1948.7|0
1653047400000|2022-05-20 11:50:00|1953.57|1951.17|1959.23|1956.83|1959.23|1956.83|1953.07|1950.67|0
1653047700000|2022-05-20 11:55:00|1959.48|1957.08|1954.55|1952.15|1960.22|1957.82|1954.06|1951.66|0
1653048000000|2022-05-20 12:00:00|1954.3|1951.9|1953.81|1951.41|1956.03|1953.63|1952.58|1950.18|0
1653048300000|2022-05-20 12:05:00|1954.06|1951.66|1953.56|1951.16|1956.03|1953.63|1953.32|1950.92|0
1653048600000|2022-05-20 12:10:00|1953.81|1951.41|1950.85|1948.45|1954.06|1951.66|1950.48|1948.08|0
1653048900000|2022-05-20 12:15:00|1951.1|1948.7|1951.1|1948.7|1952.08|1949.68|1950.23|1947.83|0
1653049200000|2022-05-20 12:20:00|1951.35|1948.95|1951.1|1948.7|1953.32|1950.92|1950.61|1948.21|0
1653049500000|2022-05-20 12:25:00|1951.34|1948.94|1952.82|1950.42|1953.56|1951.16|1950.36|1947.96|0
1653049800000|2022-05-20 12:30:00|1952.58|1950.18|1950.85|1948.45|1953.56|1951.16|1950.36|1947.96|0
1653050100000|2022-05-20 12:35:00|1951.34|1948.94|1952.57|1950.17|1954.3|1951.9|1950.85|1948.45|0
1653050400000|2022-05-20 12:40:00|1952.33|1949.93|1947.65|1945.25|1952.33|1949.93|1946.91|1944.51|0
1653050700000|2022-05-20 12:45:00|1947.77|1945.37|1944.69|1942.29|1948.88|1946.48|1943.71|1941.31|0
1653051000000|2022-05-20 12:50:00|1944.45|1942.05|1943.26|1940.86|1946.95|1944.55|1941.29|1938.89|0
1653051300000|2022-05-20 12:55:00|1943.01|1940.61|1947.44|1945.04|1947.69|1945.29|1942.27|1939.87|0
1653051600000|2022-05-20 13:00:00|1947.69|1945.29|1948.42|1946.02|1949.16|1946.76|1946.21|1943.81|0
1653051900000|2022-05-20 13:05:00|1948.18|1945.78|1945.83|1943.43|1948.42|1946.02|1945.47|1943.07|0
1653052200000|2022-05-20 13:10:00|1945.72|1943.32|1948.42|1946.02|1949.16|1946.76|1945.22|1942.82|0
1653052500000|2022-05-20 13:15:00|1948.18|1945.78|1947.44|1945.04|1949.41|1947.01|1945.96|1943.56|0
1653052800000|2022-05-20 13:20:00|1947.19|1944.79|1948.67|1946.27|1950.76|1948.36|1946.45|1944.05|0
1653053100000|2022-05-20 13:25:00|1950.14|1947.74|1947.19|1944.79|1954.45|1952.05|1946.94|1944.54|0
1653053400000|2022-05-20 13:30:00|1946.45|1944.05|1942.76|1940.36|1950.64|1948.24|1940.91|1938.51|0
1653053700000|2022-05-20 13:35:00|1942.26|1939.86|1943.74|1941.34|1945.96|1943.56|1931.44|1929.04|0
1653054000000|2022-05-20 13:40:00|1942.76|1940.36|1949.65|1947.25|1952.36|1949.96|1940.05|1937.65|0
1653054300000|2022-05-20 13:45:00|1950.01|1947.61|1939.8|1937.4|1952.11|1949.71|1936.6|1934.2|0
1653054600000|2022-05-20 13:50:00|1939.55|1937.15|1943.97|1941.57|1945.45|1943.05|1937.59|1935.19|0
1653054900000|2022-05-20 13:55:00|1943.73|1941.33|1942.74|1940.34|1945.45|1943.05|1936.58|1934.18|0
1653055200000|2022-05-20 14:00:00|1942.25|1939.85|1937.57|1935.17|1946.19|1943.79|1934.61|1932.21|0
1653055500000|2022-05-20 14:05:00|1938.43|1936.03|1920.38|1917.98|1938.43|1936.03|1919.15|1916.75|0
1653055800000|2022-05-20 14:10:00|1920.5|1918.1|1920.49|1918.09|1922.35|1919.95|1917.42|1915.02|0
1653056100000|2022-05-20 14:15:00|1921.85|1919.45|1921.61|1919.21|1926.53|1924.13|1919.64|1917.24|0
1653056400000|2022-05-20 14:20:00|1921.36|1918.96|1919.63|1916.75|1922.1|1919.7|1913.24|1910.84|0
1653056700000|2022-05-20 14:25:00|1919.88|1917|1925.54|1922.66|1927.75|1924.87|1916.92|1914.04|0
1653057000000|2022-05-20 14:30:00|1924.8|1921.92|1920.12|1917.24|1926.03|1923.15|1918.89|1916.01|0
1653057300000|2022-05-20 14:35:00|1919.63|1916.75|1916.18|1913.3|1920.12|1917.24|1913.97|1911.09|0
1653057600000|2022-05-20 14:40:00|1915.31|1912.43|1920.86|1917.98|1922.83|1919.95|1914.82|1911.94|0
1653057900000|2022-05-20 14:45:00|1920.98|1918.1|1913.47|1910.59|1922.58|1919.7|1911.75|1908.87|0
1653058200000|2022-05-20 14:50:00|1913.23|1910.35|1900.18|1897.3|1914.46|1911.58|1899.94|1897.06|0
1653058500000|2022-05-20 14:55:00|1900.43|1897.55|1889.85|1886.97|1901.41|1898.53|1889.85|1886.97|0
1653058800000|2022-05-20 15:00:00|1890.34|1887.46|1889.61|1886.73|1893.79|1890.91|1888.87|1885.99|0
1653059100000|2022-05-20 15:05:00|1890.84|1887.96|1884.19|1881.31|1892.07|1889.19|1881.98|1879.1|0
1653059400000|2022-05-20 15:10:00|1883.7|1880.82|1880.69|1877.81|1884.69|1881.81|1874.11|1871.23|0
1653059700000|2022-05-20 15:15:00|1879.95|1877.07|1873.7|1870.82|1880.44|1877.56|1871.49|1868.61|0
1653060000000|2022-05-20 15:20:00|1874.2|1871.32|1870.51|1867.63|1874.2|1871.32|1869.77|1866.89|0
1653060300000|2022-05-20 15:25:00|1870.01|1867.13|1880.28|1877.4|1882.96|1880.08|1870.01|1867.13|0
1653060600000|2022-05-20 15:30:00|1880.03|1877.15|1884.95|1882.07|1888.89|1886.01|1878.8|1875.92|0
1653060900000|2022-05-20 15:35:00|1885.94|1883.06|1876.59|1873.71|1885.94|1883.06|1873.88|1871|0
1653061200000|2022-05-20 15:40:00|1876.83|1873.95|1874.62|1871.74|1884.71|1881.83|1874.62|1871.74|0
1653061500000|2022-05-20 15:45:00|1874.49|1871.61|1882|1879.12|1882.74|1879.86|1874.49|1871.61|0
1653061800000|2022-05-20 15:50:00|1881.75|1878.87|1878.55|1875.67|1886.43|1883.55|1876.95|1874.07|0
1653062100000|2022-05-20 15:55:00|1879.05|1876.17|1876.7|1873.82|1883.97|1881.09|1875.85|1872.97|0
1653062400000|2022-05-20 16:00:00|1876.09|1873.21|1873.14|1870.26|1877.82|1874.94|1870.93|1868.05|0
1653062700000|2022-05-20 16:05:00|1873.01|1870.13|1858.88|1856|1876.59|1873.71|1858.88|1856|0
1653063000000|2022-05-20 16:10:00|1858.14|1855.26|1861.21|1858.33|1863.79|1860.91|1850.88|1848|0
1653063300000|2022-05-20 16:15:00|1861.83|1858.95|1856.07|1853.19|1861.83|1858.95|1855.58|1852.7|0
1653063600000|2022-05-20 16:20:00|1855.58|1852.7|1863.15|1860.27|1864.14|1861.26|1855.58|1852.7|0
1653063900000|2022-05-20 16:25:00|1863.4|1860.52|1859.22|1856.34|1863.4|1860.52|1856.02|1853.14|0
1653064200000|2022-05-20 16:30:00|1859.46|1856.58|1854.55|1851.67|1863.15|1860.27|1854.55|1851.67|0
1653064500000|2022-05-20 16:35:00|1854.3|1851.42|1849.14|1846.26|1854.79|1851.91|1846.44|1843.56|0
1653064800000|2022-05-20 16:40:00|1848.65|1845.77|1839.8|1836.92|1848.65|1845.77|1839.8|1836.92|0
1653065100000|2022-05-20 16:45:00|1839.56|1836.68|1848.79|1845.91|1848.79|1845.91|1834.15|1831.27|0
1653065400000|2022-05-20 16:50:00|1847.81|1844.93|1841.42|1838.54|1848.42|1845.54|1839.45|1836.57|0
1653065700000|2022-05-20 16:55:00|1841.53|1838.65|1844.36|1841.48|1850.02|1847.14|1841.17|1838.29|0
1653066000000|2022-05-20 17:00:00|1844.86|1841.98|1839.38|1836.5|1844.98|1842.1|1835.16|1832.28|0
1653066300000|2022-05-20 17:05:00|1840.39|1837.51|1833.81|1830.93|1845.33|1842.45|1832.33|1829.45|0
1653066600000|2022-05-20 17:10:00|1833.56|1830.68|1833.63|1830.75|1836.01|1833.13|1829.39|1826.51|0
1653066900000|2022-05-20 17:15:00|1833.87|1830.99|1828.72|1825.84|1835.1|1832.22|1828.72|1825.84|0
1653067200000|2022-05-20 17:20:00|1829.46|1826.58|1827.74|1824.86|1832.65|1829.77|1826.03|1823.15|0
1653067500000|2022-05-20 17:25:00|1827.25|1824.37|1823.57|1820.69|1828.35|1825.47|1822.84|1819.96|0
1653067800000|2022-05-20 17:30:00|1823.33|1820.45|1844.42|1841.54|1845.15|1842.27|1822.35|1819.47|0
1653068100000|2022-05-20 17:35:00|1844.66|1841.78|1842.7|1839.82|1848.83|1845.95|1838.28|1835.4|0
1653068400000|2022-05-20 17:40:00|1842.21|1839.33|1845.95|1843.07|1847.6|1844.72|1838.04|1835.16|0
1653068700000|2022-05-20 17:45:00|1845.46|1842.58|1847.91|1845.03|1853.8|1850.92|1842.14|1839.26|0
1653069000000|2022-05-20 17:50:00|1847.18|1844.3|1852.82|1849.94|1856.25|1853.37|1842.02|1839.14|0
1653069300000|2022-05-20 17:55:00|1851.84|1848.96|1851.1|1848.22|1855.27|1852.39|1848.16|1845.28|0
1653069600000|2022-05-20 18:00:00|1850.48|1847.6|1847.56|1844.68|1853.45|1850.57|1845.6|1842.72|0
1653069900000|2022-05-20 18:05:00|1846.83|1843.95|1843.15|1840.27|1846.83|1843.95|1837.13|1834.25|0
1653070200000|2022-05-20 18:10:00|1843.88|1841|1842.41|1839.53|1848.05|1845.17|1840.94|1838.06|0
1653070500000|2022-05-20 18:15:00|1842.16|1839.28|1837.75|1834.87|1845.6|1842.72|1833.34|1830.46|0
1653070800000|2022-05-20 18:20:00|1837.26|1834.38|1838.24|1835.36|1842.41|1839.53|1832.6|1829.72|0
1653071100000|2022-05-20 18:25:00|1837.75|1834.87|1840.94|1838.06|1841.67|1838.79|1835.3|1832.42|0
1653071400000|2022-05-20 18:30:00|1839.95|1837.07|1833.09|1830.21|1843.39|1840.51|1830.39|1827.51|0
1653071700000|2022-05-20 18:35:00|1832.11|1829.23|1836.03|1833.15|1839.71|1836.83|1831.86|1828.98|0
1653072000000|2022-05-20 18:40:00|1835.29|1832.41|1848.29|1845.41|1848.29|1845.41|1834.8|1831.92|0
1653072300000|2022-05-20 18:45:00|1847.31|1844.43|1848.78|1845.9|1850.01|1847.13|1840.44|1837.56|0
1653072600000|2022-05-20 18:50:00|1849.03|1846.15|1858.35|1855.47|1863.51|1860.63|1846.08|1843.2|0
1653072900000|2022-05-20 18:55:00|1857.37|1854.49|1851.41|1848.53|1859.94|1857.06|1850.92|1848.04|0
1653073200000|2022-05-20 19:00:00|1851.66|1848.78|1845.03|1842.15|1856.81|1853.93|1843.31|1840.43|0
1653073500000|2022-05-20 19:05:00|1845.77|1842.89|1842.58|1839.7|1847.73|1844.85|1839.88|1837|0
1653073800000|2022-05-20 19:10:00|1842.33|1839.45|1843.31|1840.43|1844.29|1841.41|1839.88|1837|0
1653074100000|2022-05-20 19:15:00|1843.8|1840.92|1849.94|1847.06|1853.37|1850.49|1843.31|1840.43|0
1653074400000|2022-05-20 19:20:00|1850.43|1847.55|1852.44|1849.56|1857.84|1854.96|1848.02|1845.14|0
1653074700000|2022-05-20 19:25:00|1853.42|1850.54|1867.66|1864.78|1867.91|1865.03|1850.23|1847.35|0
1653075000000|2022-05-20 19:30:00|1867.91|1865.03|1877|1874.12|1878.22|1875.34|1860.29|1857.41|0
1653075300000|2022-05-20 19:35:00|1876.01|1873.13|1885.59|1882.71|1892.97|1890.09|1873.8|1870.92|0
1653075600000|2022-05-20 19:40:00|1885.84|1882.96|1896.34|1893.46|1906.04|1903.16|1885.84|1882.96|0
1653075900000|2022-05-20 19:45:00|1897.08|1894.2|1899.53|1896.17|1901.5|1898.14|1886.52|1883.64|0
1653076200000|2022-05-20 19:50:00|1904.81|1901.45|1904.93|1901.57|1911.08|1907.72|1897.07|1893.71|0
1653076500000|2022-05-20 19:55:00|1906.66|1903.3|1912.55|1909.19|1914.52|1911.16|1901.74|1898.38|0
1653076800000|2022-05-20 20:00:00|1911.32|1907.96|1912.56|1909.2|1917.72|1914.36|1911.32|1907.96|0
1653077100000|2022-05-20 20:05:00|1914.03|1910.67|1907.89|1904.53|1914.77|1911.41|1906.91|1903.55|0
1653077400000|2022-05-20 20:10:00|1908.38|1905.02|1910.36|1907.96|1910.36|1907.96|1904.95|1902.55|0
1653289500000|2022-05-23 07:05:00|1957.51|1954.63|1960.22|1957.34|1960.22|1957.34|1954.56|1951.68|0
1653289800000|2022-05-23 07:10:00|1960.47|1957.59|1958.99|1956.11|1961.94|1959.06|1956.03|1953.15|0
1653290100000|2022-05-23 07:15:00|1959.11|1956.23|1959.73|1956.85|1960.46|1957.58|1956.64|1953.76|0
1653290400000|2022-05-23 07:20:00|1959.35|1956.47|1956.77|1953.89|1960.22|1957.34|1955.05|1952.17|0
1653290700000|2022-05-23 07:25:00|1955.79|1952.91|1956.77|1953.89|1959.48|1956.6|1955.79|1952.91|0
1653291000000|2022-05-23 07:30:00|1955.9|1953.02|1957.02|1954.14|1960.46|1957.58|1952.09|1949.21|0
1653291300000|2022-05-23 07:35:00|1957.13|1954.25|1955.66|1952.78|1958.36|1955.48|1953.69|1950.81|0
1653291600000|2022-05-23 07:40:00|1955.78|1952.9|1947.66|1944.78|1955.78|1952.9|1947.66|1944.78|0
1653291900000|2022-05-23 07:45:00|1947.42|1944.54|1949.75|1946.87|1950.86|1947.98|1947.42|1944.54|0
1653292200000|2022-05-23 07:50:00|1949.63|1946.75|1952.45|1949.57|1952.45|1949.57|1949.5|1946.62|0
1653292500000|2022-05-23 07:55:00|1952.58|1949.7|1954.06|1951.18|1954.92|1952.04|1952.09|1949.21|0
1653292800000|2022-05-23 08:00:00|1954.3|1951.42|1948.4|1945.52|1960.95|1958.07|1948.4|1945.52|0
1653293100000|2022-05-23 08:05:00|1948.52|1945.64|1944.71|1941.83|1949.14|1946.26|1943.97|1941.09|0
1653293400000|2022-05-23 08:10:00|1944.58|1941.7|1936.59|1933.71|1945.94|1943.06|1936.59|1933.71|0
1653293700000|2022-05-23 08:15:00|1936.71|1933.83|1930.93|1928.05|1936.71|1933.83|1930.93|1928.05|0
1653294000000|2022-05-23 08:20:00|1930.69|1927.81|1936.21|1933.33|1936.59|1933.71|1930.69|1927.81|0
1653294300000|2022-05-23 08:25:00|1936.1|1933.22|1938.18|1935.3|1939.29|1936.41|1935.36|1932.48|0
1653294600000|2022-05-23 08:30:00|1938.06|1935.18|1932.65|1929.77|1938.55|1935.67|1932.4|1929.52|0
1653294900000|2022-05-23 08:35:00|1932.52|1929.64|1928.96|1926.08|1932.52|1929.64|1927.24|1924.36|0
1653295200000|2022-05-23 08:40:00|1928.83|1925.95|1926.46|1923.58|1932.4|1929.52|1925.97|1923.09|0
1653295500000|2022-05-23 08:45:00|1926.22|1923.34|1927.83|1925.43|1929.3|1926.9|1924.38|1921.98|0
1653295800000|2022-05-23 08:50:00|1927.7|1925.3|1929.17|1926.77|1930.53|1928.13|1925.86|1923.46|0
1653296100000|2022-05-23 08:55:00|1929.67|1927.27|1931.27|1928.87|1932.86|1930.46|1929.06|1926.66|0
1653296400000|2022-05-23 09:00:00|1931.63|1929.23|1930.28|1927.88|1932.5|1930.1|1926.59|1924.19|0
1653296700000|2022-05-23 09:05:00|1929.66|1927.26|1929.42|1927.02|1932.01|1929.61|1927.82|1925.42|0
1653297000000|2022-05-23 09:10:00|1929.05|1926.65|1931.51|1929.11|1933.48|1931.08|1929.05|1926.65|0
1653297300000|2022-05-23 09:15:00|1931.63|1929.23|1931.14|1928.74|1931.63|1929.23|1927.2|1924.8|0
1653297600000|2022-05-23 09:20:00|1931.63|1929.23|1933.23|1930.83|1933.73|1931.33|1931.27|1928.87|0
1653297900000|2022-05-23 09:25:00|1933.35|1930.95|1937.91|1935.51|1938.4|1936|1932.74|1930.34|0
1653298200000|2022-05-23 09:30:00|1938.52|1936.12|1939.14|1936.74|1940.12|1937.72|1937.17|1934.77|0
1653298500000|2022-05-23 09:35:00|1938.65|1936.25|1942.58|1940.18|1944.55|1942.15|1938.4|1936|0
1653298800000|2022-05-23 09:40:00|1942.7|1940.3|1940.86|1938.46|1943.19|1940.79|1940.49|1938.09|0
1653299100000|2022-05-23 09:45:00|1940.73|1938.33|1937.41|1935.01|1940.86|1938.46|1936.92|1934.52|0
1653299400000|2022-05-23 09:50:00|1937.17|1934.77|1938.02|1935.62|1939.87|1937.47|1937.17|1934.77|0
1653299700000|2022-05-23 09:55:00|1937.9|1935.5|1934.7|1932.3|1937.9|1935.5|1931.75|1929.35|0
1653300000000|2022-05-23 10:00:00|1934.82|1932.42|1934.7|1932.3|1935.81|1933.41|1933.47|1931.07|0
1653300300000|2022-05-23 10:05:00|1934.58|1932.18|1935.69|1933.29|1936.43|1934.03|1933.23|1930.83|0
1653300600000|2022-05-23 10:10:00|1935.56|1933.16|1940.36|1937.96|1940.85|1938.45|1935.56|1933.16|0
1653300900000|2022-05-23 10:15:00|1940.61|1938.21|1937.28|1934.88|1940.61|1938.21|1937.28|1934.88|0
1653301200000|2022-05-23 10:20:00|1936.67|1934.27|1936.42|1934.02|1937.77|1935.37|1934.7|1932.3|0
1653301500000|2022-05-23 10:25:00|1936.3|1933.9|1940.11|1937.71|1940.36|1937.96|1936.05|1933.65|0
1653301800000|2022-05-23 10:30:00|1940.48|1938.08|1943.81|1941.41|1943.81|1941.41|1940.23|1937.83|0
1653302100000|2022-05-23 10:35:00|1944.3|1941.9|1944.79|1942.39|1945.04|1942.64|1941.59|1939.19|0
1653302400000|2022-05-23 10:40:00|1944.91|1942.51|1946.27|1943.87|1947.25|1944.85|1942.94|1940.54|0
1653302700000|2022-05-23 10:45:00|1946.51|1944.11|1948.23|1945.83|1951.68|1949.28|1945.28|1942.88|0
1653303000000|2022-05-23 10:50:00|1948.6|1946.2|1950.94|1948.54|1951.43|1949.03|1946.76|1944.36|0
1653303300000|2022-05-23 10:55:00|1951.06|1948.66|1958.08|1955.68|1959.56|1957.16|1950.94|1948.54|0
1653303600000|2022-05-23 11:00:00|1957.95|1955.55|1955.62|1953.22|1957.95|1955.55|1954.63|1952.23|0
1653303900000|2022-05-23 11:05:00|1955.24|1952.84|1955.37|1952.97|1955.86|1953.46|1953.89|1951.49|0
1653304200000|2022-05-23 11:10:00|1955.98|1953.58|1958.2|1955.8|1959.56|1957.16|1955.12|1952.72|0
1653304500000|2022-05-23 11:15:00|1958.08|1955.68|1954.14|1951.74|1958.33|1955.93|1953.4|1951|0
1653304800000|2022-05-23 11:20:00|1954.26|1951.86|1948.97|1946.57|1954.38|1951.98|1947.98|1945.58|0
1653305100000|2022-05-23 11:25:00|1948.84|1946.44|1950.94|1948.54|1952.17|1949.77|1948.72|1946.32|0
1653305400000|2022-05-23 11:30:00|1950.69|1948.29|1948.23|1945.83|1951.18|1948.78|1948.23|1945.83|0
1653305700000|2022-05-23 11:35:00|1947.98|1945.58|1944.65|1942.25|1948.23|1945.83|1942.81|1940.41|0
1653306000000|2022-05-23 11:40:00|1944.78|1942.38|1948.47|1946.07|1949.46|1947.06|1944.29|1941.89|0
1653306300000|2022-05-23 11:45:00|1948.23|1945.83|1944.29|1941.89|1948.47|1946.07|1942.81|1940.41|0
1653306600000|2022-05-23 11:50:00|1944.16|1941.76|1946.01|1943.61|1948.59|1946.19|1944.04|1941.64|0
1653306900000|2022-05-23 11:55:00|1946.13|1943.73|1948.59|1946.19|1948.59|1946.19|1945.27|1942.87|0
1653307200000|2022-05-23 12:00:00|1948.96|1946.56|1953.15|1950.75|1954.25|1951.85|1948.96|1946.56|0
1653307500000|2022-05-23 12:05:00|1953.64|1951.24|1953.88|1951.48|1956.1|1953.7|1953.39|1950.99|0
1653307800000|2022-05-23 12:10:00|1952.9|1950.5|1952.65|1950.25|1954.62|1952.22|1950.68|1948.28|0
1653308100000|2022-05-23 12:15:00|1952.41|1950.01|1954.38|1951.98|1954.99|1952.59|1951.42|1949.02|0
1653308400000|2022-05-23 12:20:00|1954.62|1952.22|1952.9|1950.5|1955.36|1952.96|1951.54|1949.14|0
1653308700000|2022-05-23 12:25:00|1952.65|1950.25|1949.2|1946.8|1952.65|1950.25|1947.73|1945.33|0
1653309000000|2022-05-23 12:30:00|1949.45|1947.05|1944.53|1942.13|1949.81|1947.41|1943.05|1940.65|0
1653309300000|2022-05-23 12:35:00|1944.03|1941.63|1947.84|1945.44|1947.97|1945.57|1944.03|1941.63|0
1653309600000|2022-05-23 12:40:00|1947.23|1944.83|1945.26|1942.86|1949.45|1947.05|1945.26|1942.86|0
1653309900000|2022-05-23 12:45:00|1944.52|1942.12|1943.78|1941.38|1947.23|1944.83|1942.55|1940.15|0
1653310200000|2022-05-23 12:50:00|1944.39|1941.99|1942.55|1940.15|1946.61|1944.21|1942.55|1940.15|0
1653310500000|2022-05-23 12:55:00|1942.8|1940.4|1945.01|1942.61|1945.75|1943.35|1942.55|1940.15|0
1653310800000|2022-05-23 13:00:00|1945.26|1942.86|1946.74|1944.34|1947.35|1944.95|1942.31|1939.91|0
1653311100000|2022-05-23 13:05:00|1946.98|1944.58|1949.2|1946.8|1949.44|1947.04|1946|1943.6|0
1653311400000|2022-05-23 13:10:00|1949.44|1947.04|1951.66|1949.26|1952.02|1949.62|1949.44|1947.04|0
1653311700000|2022-05-23 13:15:00|1951.9|1949.5|1950.43|1948.03|1953.38|1950.98|1947.97|1945.57|0
1653312000000|2022-05-23 13:20:00|1950.79|1948.39|1950.67|1948.27|1951.41|1949.01|1948.21|1945.81|0
1653312300000|2022-05-23 13:25:00|1950.79|1948.39|1942.3|1939.9|1950.79|1948.39|1942.17|1939.77|0
1653312600000|2022-05-23 13:30:00|1944.02|1941.62|1942.05|1939.65|1945.75|1943.35|1935.77|1933.37|0
1653312900000|2022-05-23 13:35:00|1944.52|1942.12|1930.73|1928.33|1945.01|1942.61|1927.78|1925.38|0
1653313200000|2022-05-23 13:40:00|1931.22|1928.82|1945.25|1942.85|1946.48|1944.08|1926.3|1923.9|0
1653313500000|2022-05-23 13:45:00|1945.99|1943.59|1954.36|1951.96|1958.3|1955.9|1942.3|1939.9|0
1653313800000|2022-05-23 13:50:00|1953.87|1951.47|1944.02|1941.62|1958.3|1955.9|1944.02|1941.62|0
1653314100000|2022-05-23 13:55:00|1945.25|1942.85|1936.88|1934.48|1947.96|1945.56|1935.16|1932.76|0
1653314400000|2022-05-23 14:00:00|1936.14|1933.74|1925.56|1923.16|1937.13|1934.73|1919.17|1916.77|0
1653314700000|2022-05-23 14:05:00|1926.55|1924.15|1927.44|1925.04|1931.47|1929.07|1921.53|1919.13|0
1653315000000|2022-05-23 14:10:00|1926.94|1924.54|1936.29|1933.89|1939.74|1937.34|1926.21|1923.81|0
1653315300000|2022-05-23 14:15:00|1937.77|1935.37|1944.66|1942.26|1948.35|1945.95|1933.83|1931.43|0
1653315600000|2022-05-23 14:20:00|1944.04|1941.64|1945.4|1943|1948.6|1946.2|1936.78|1934.38|0
1653315900000|2022-05-23 14:25:00|1945.89|1943.49|1955.21|1952.81|1955.21|1952.81|1934.05|1931.65|0
1653316200000|2022-05-23 14:30:00|1957.18|1954.78|1955.7|1953.3|1959.39|1956.99|1950.9|1948.5|0
1653316500000|2022-05-23 14:35:00|1955.95|1953.55|1957.67|1955.27|1960.38|1957.98|1952.25|1949.85|0
1653316800000|2022-05-23 14:40:00|1958.16|1955.76|1954.96|1952.56|1961.85|1959.45|1952.62|1950.22|0
1653317100000|2022-05-23 14:45:00|1956.93|1954.53|1955.45|1953.05|1964.31|1961.91|1949.05|1946.65|0
1653317400000|2022-05-23 14:50:00|1954.47|1952.07|1951.51|1949.11|1957.17|1954.77|1942.66|1940.26|0
1653317700000|2022-05-23 14:55:00|1951.39|1948.99|1953.73|1951.33|1955.45|1953.05|1948.81|1946.41|0
1653318000000|2022-05-23 15:00:00|1954.71|1952.31|1968|1965.6|1968.74|1966.34|1950.28|1947.88|0
1653318300000|2022-05-23 15:05:00|1967.51|1965.11|1967.27|1964.87|1970.09|1967.69|1966.03|1963.63|0
1653318600000|2022-05-23 15:10:00|1967.02|1964.62|1973.95|1971.55|1973.95|1971.55|1963.12|1960.72|0
1653318900000|2022-05-23 15:15:00|1973.45|1971.05|1969.52|1967.12|1975.79|1973.39|1968.4|1966|0
1653319200000|2022-05-23 15:20:00|1969.51|1967.11|1971.73|1969.33|1973.21|1970.81|1966.56|1964.16|0
1653319500000|2022-05-23 15:25:00|1971.48|1969.08|1974.44|1972.04|1974.93|1972.53|1968.53|1966.13|0
1653319800000|2022-05-23 15:30:00|1974.68|1972.28|1983.05|1980.65|1984.04|1981.64|1972.96|1970.56|0
1653320100000|2022-05-23 15:35:00|1983.3|1980.9|1983.79|1981.39|1984.04|1981.64|1979.61|1977.21|0
1653320400000|2022-05-23 15:40:00|1984.78|1982.38|1981.21|1978.81|1984.78|1982.38|1980.71|1978.31|0
1653320700000|2022-05-23 15:45:00|1981.7|1979.3|1976.78|1974.38|1983.67|1981.27|1973.33|1970.93|0
1653321000000|2022-05-23 15:50:00|1977.51|1975.11|1978.99|1976.59|1980.47|1978.07|1975.79|1973.39|0
1653321300000|2022-05-23 15:55:00|1979.35|1976.95|1979.97|1977.57|1983.66|1981.26|1978.74|1976.34|0
1653321600000|2022-05-23 16:00:00|1979.48|1977.08|1986.37|1983.97|1986.86|1984.46|1977.38|1974.98|0
1653321900000|2022-05-23 16:05:00|1986.12|1983.72|1989.48|1987.08|1990.96|1988.56|1984.07|1981.67|0
1653322200000|2022-05-23 16:10:00|1989.73|1987.33|1985.54|1983.14|1989.73|1987.33|1984.56|1982.16|0
1653322500000|2022-05-23 16:15:00|1986.04|1983.64|1983.57|1981.17|1987.76|1985.36|1980.37|1977.97|0
1653322800000|2022-05-23 16:20:00|1983.33|1980.93|1987.02|1984.62|1988.5|1986.1|1983.33|1980.93|0
1653323100000|2022-05-23 16:25:00|1987.27|1984.87|1980.37|1977.97|1987.27|1984.87|1979.26|1976.86|0
1653323400000|2022-05-23 16:30:00|1981.11|1978.71|1978.65|1976.25|1981.36|1978.96|1974.71|1972.31|0
1653323700000|2022-05-23 16:35:00|1978.9|1976.5|1983.44|1981.04|1983.57|1981.17|1977.17|1974.77|0
1653324000000|2022-05-23 16:40:00|1983.57|1981.17|1981.76|1979.36|1984.56|1982.16|1978.56|1976.16|0
1653324300000|2022-05-23 16:45:00|1982.25|1979.85|1973.39|1970.99|1983.24|1980.84|1972.65|1970.25|0
1653324600000|2022-05-23 16:50:00|1973.64|1971.24|1970.44|1968.04|1975.11|1972.71|1969.21|1966.81|0
1653324900000|2022-05-23 16:55:00|1971.18|1968.78|1975.36|1972.96|1975.36|1972.96|1968.22|1965.82|0
1653325200000|2022-05-23 17:00:00|1974.87|1972.47|1970.19|1967.79|1975.36|1972.96|1970.19|1967.79|0
1653325500000|2022-05-23 17:05:00|1969.7|1967.3|1971.17|1968.77|1971.91|1969.51|1966.99|1964.59|0
1653325800000|2022-05-23 17:10:00|1970.43|1968.03|1971.66|1969.26|1973.14|1970.74|1967.97|1965.57|0
1653326100000|2022-05-23 17:15:00|1971.42|1969.02|1962.18|1959.78|1971.42|1969.02|1960.22|1957.82|0
1653326400000|2022-05-23 17:20:00|1961.94|1959.54|1963.17|1960.77|1963.66|1961.26|1955.79|1953.39|0
1653326700000|2022-05-23 17:25:00|1962.79|1960.39|1965.88|1963.48|1966.86|1964.46|1962.79|1960.39|0
1653327000000|2022-05-23 17:30:00|1966.12|1963.72|1970.55|1968.15|1974|1971.6|1962.43|1960.03|0
1653327300000|2022-05-23 17:35:00|1969.32|1966.92|1972.28|1969.88|1974.25|1971.85|1969.32|1966.92|0
1653327600000|2022-05-23 17:40:00|1972.52|1970.12|1974.74|1972.34|1976.21|1973.81|1971.04|1968.64|0
1653327900000|2022-05-23 17:45:00|1974.98|1972.58|1980.15|1977.75|1982.62|1980.22|1973.51|1971.11|0
1653328200000|2022-05-23 17:50:00|1980.4|1978|1976.46|1974.06|1980.89|1978.49|1975.97|1973.57|0
1653328500000|2022-05-23 17:55:00|1976.95|1974.55|1981.38|1978.98|1981.38|1978.98|1976.95|1974.55|0
1653328800000|2022-05-23 18:00:00|1982.12|1979.72|1979.17|1976.77|1984.34|1981.94|1976.82|1974.42|0
1653329100000|2022-05-23 18:05:00|1979.41|1977.01|1981.63|1979.23|1983.11|1980.71|1977.2|1974.8|0
1653329400000|2022-05-23 18:10:00|1982.12|1979.72|1985.81|1983.41|1986.55|1984.15|1981.87|1979.47|0
1653329700000|2022-05-23 18:15:00|1985.57|1983.17|1986.06|1983.66|1986.42|1984.02|1983.11|1980.71|0
1653330000000|2022-05-23 18:20:00|1986.31|1983.91|1986.18|1983.78|1988.15|1985.75|1983.96|1981.56|0
1653330300000|2022-05-23 18:25:00|1985.93|1983.53|1983.47|1981.07|1987.16|1984.76|1981.5|1979.1|0
1653330600000|2022-05-23 18:30:00|1983.96|1981.56|1983.83|1981.43|1985.93|1983.53|1981.25|1978.85|0
1653330900000|2022-05-23 18:35:00|1983.47|1981.07|1984.7|1982.3|1986.18|1983.78|1982.48|1980.08|0
1653331200000|2022-05-23 18:40:00|1984.45|1982.05|1991.1|1988.7|1991.1|1988.7|1981.74|1979.34|0
1653331500000|2022-05-23 18:45:00|1991.59|1989.19|1981.5|1979.1|1992.08|1989.68|1979.28|1976.88|0
1653331800000|2022-05-23 18:50:00|1981.86|1979.46|1981|1978.6|1984.7|1982.3|1977.07|1974.67|0
1653332100000|2022-05-23 18:55:00|1981.74|1979.34|1977.56|1975.16|1981.99|1979.59|1976.08|1973.68|0
1653332400000|2022-05-23 19:00:00|1977.8|1975.4|1982.73|1980.33|1983.71|1981.31|1977.06|1974.66|0
1653332700000|2022-05-23 19:05:00|1982.97|1980.57|1987.16|1984.76|1987.4|1985|1981|1978.6|0
1653333000000|2022-05-23 19:10:00|1987.27|1984.87|1977.15|1974.75|1987.27|1984.87|1974.44|1972.04|0
1653333300000|2022-05-23 19:15:00|1977.4|1975|1980.35|1977.95|1980.59|1978.19|1975.43|1973.03|0
1653333600000|2022-05-23 19:20:00|1980.59|1978.19|1974.69|1972.29|1982.56|1980.16|1971.24|1968.84|0
1653333900000|2022-05-23 19:25:00|1973.95|1971.55|1976.41|1974.01|1978.38|1975.98|1972.96|1970.56|0
1653334200000|2022-05-23 19:30:00|1976.9|1974.5|1980.35|1977.95|1982.31|1979.91|1974.93|1972.53|0
1653334500000|2022-05-23 19:35:00|1980.59|1978.19|1972.87|1970.47|1985.76|1983.36|1972.87|1970.47|0
1653334800000|2022-05-23 19:40:00|1973.12|1970.72|1971.64|1969.24|1976.07|1973.67|1968.93|1966.53|0
1653335100000|2022-05-23 19:45:00|1972.38|1969.98|1966.66|1964.26|1972.38|1969.98|1964.75|1962.35|0
1653335400000|2022-05-23 19:50:00|1973.18|1970.78|1973.91|1971.51|1980.55|1978.15|1969.49|1967.09|0
1653335700000|2022-05-23 19:55:00|1972.68|1970.28|1982.3|1979.9|1985.26|1982.86|1971.45|1969.05|0
1653336000000|2022-05-23 20:00:00|1984.52|1982.12|1985.01|1982.61|1988.46|1986.06|1984.52|1982.12|0
1653336300000|2022-05-23 20:05:00|1985.26|1982.86|1993.87|1991.47|1994.12|1991.72|1985.26|1982.86|0
1653336600000|2022-05-23 20:10:00|1993.38|1990.98|1988.21|1985.81|1993.87|1991.47|1987.47|1985.07|0
1653336900000|2022-05-23 20:15:00|1989.15|1986.35|1990.62|1987.82|1991.61|1988.81|1988.77|1985.97|0
1653337200000|2022-05-23 20:20:00|1990.38|1987.58|1988.9|1986.1|1990.38|1987.58|1988.41|1985.61|0
1653337500000|2022-05-23 20:25:00|1989.15|1986.35|1988.41|1985.61|1989.88|1987.08|1988.16|1985.36|0
1653337800000|2022-05-23 20:30:00|1988.52|1985.72|1988.52|1985.72|1989.64|1986.84|1988.16|1985.36|0
1653338100000|2022-05-23 20:35:00|1988.65|1985.85|1989.64|1986.84|1989.64|1986.84|1988.16|1985.36|0
1653338400000|2022-05-23 20:40:00|1989.39|1986.59|1989.14|1986.34|1990.13|1987.33|1988.9|1986.1|0
1653338700000|2022-05-23 20:45:00|1988.9|1986.1|1989.14|1986.34|1989.39|1986.59|1988.4|1985.6|0
1653339000000|2022-05-23 20:50:00|1989.39|1986.59|1989.39|1986.59|1990.13|1987.33|1989.39|1986.59|0
1653339300000|2022-05-23 20:55:00|1988.89|1986.09|1990.24|1987.44|1991.11|1988.31|1988.89|1986.09|0
1653339600000|2022-05-23 21:00:00|1990.04|1987.24|1990.75|1987.95|1990.82|1988.02|1990.04|1987.24|0
1653339900000|2022-05-23 21:05:00|1990.65|1987.85|1988.49|1985.69|1990.65|1987.85|1988.49|1985.69|0
1653340200000|2022-05-23 21:10:00|1988.78|1985.98|1985.16|1982.36|1988.78|1985.98|1985.01|1982.21|0
1653340500000|2022-05-23 21:15:00|1985.27|1982.47|1979.24|1976.44|1985.27|1982.47|1978.03|1975.23|0
1653340800000|2022-05-23 21:20:00|1979.28|1976.48|1977.34|1974.54|1979.28|1976.48|1976.73|1973.93|0
1653341100000|2022-05-23 21:25:00|1977.27|1974.47|1975.12|1972.32|1977.27|1974.47|1974.3|1971.5|0
1653341400000|2022-05-23 21:30:00|1975.67|1972.87|1972|1969.2|1975.67|1972.87|1972|1969.2|0
1653341700000|2022-05-23 21:35:00|1972.03|1969.23|1970.31|1967.51|1972.93|1970.13|1970.31|1967.51|0
1653342000000|2022-05-23 21:40:00|1970.46|1967.66|1968.09|1965.29|1972.06|1969.26|1968.06|1965.26|0
1653342300000|2022-05-23 21:45:00|1968.34|1965.54|1973.6|1970.8|1974.58|1971.78|1967.99|1965.19|0
1653342600000|2022-05-23 21:50:00|1973.7|1970.9|1971.07|1968.27|1973.77|1970.97|1970.14|1967.34|0
1653342900000|2022-05-23 21:55:00|1971.46|1968.66|1970.43|1967.63|1972.87|1970.07|1970.43|1967.63|0
1653343200000|2022-05-23 22:00:00|1962.18|1959.38|1947.17|1944.37|1962.18|1959.38|1942.5|1939.7|0
1653343500000|2022-05-23 22:05:00|1947.06|1944.26|1949.39|1946.59|1951.35|1948.55|1945.09|1942.29|0
1653343800000|2022-05-23 22:10:00|1949.76|1946.96|1954.3|1951.5|1954.43|1951.63|1948.28|1945.48|0
1653344100000|2022-05-23 22:15:00|1954.43|1951.63|1951.6|1948.8|1955.53|1952.73|1950.25|1947.45|0
1653344400000|2022-05-23 22:20:00|1951.48|1948.68|1948.04|1945.24|1952.58|1949.78|1947.05|1944.25|0
1653344700000|2022-05-23 22:25:00|1948.15|1945.35|1950.25|1947.45|1952.46|1949.66|1948.15|1945.35|0
1653345000000|2022-05-23 22:30:00|1950.37|1947.57|1954.3|1951.5|1954.43|1951.63|1948.65|1945.85|0
1653345300000|2022-05-23 22:35:00|1954.55|1951.75|1952.09|1949.29|1954.67|1951.87|1951.48|1948.68|0
1653345600000|2022-05-23 22:40:00|1952.46|1949.66|1953.44|1950.64|1953.94|1951.14|1951.97|1949.17|0
1653345900000|2022-05-23 22:45:00|1953.69|1950.89|1957.13|1954.33|1957.38|1954.58|1953.69|1950.89|0
1653346200000|2022-05-23 22:50:00|1956.89|1954.09|1954.92|1952.12|1957.13|1954.33|1953.69|1950.89|0
1653346500000|2022-05-23 22:55:00|1955.04|1952.24|1957.62|1954.82|1958.23|1955.43|1955.04|1952.24|0
1653346800000|2022-05-23 23:00:00|1957.99|1955.19|1959.1|1956.3|1959.34|1956.54|1957.62|1954.82|0
1653347100000|2022-05-23 23:05:00|1958.85|1956.05|1960.08|1957.28|1960.33|1957.53|1958.36|1955.56|0
1653347400000|2022-05-23 23:10:00|1959.83|1957.03|1958.23|1955.43|1960.33|1957.53|1957.87|1955.07|0
1653347700000|2022-05-23 23:15:00|1957.87|1955.07|1953.68|1950.88|1958.36|1955.56|1952.7|1949.9|0
1653348000000|2022-05-23 23:20:00|1954.05|1951.25|1954.29|1951.49|1954.67|1951.87|1953.68|1950.88|0
1653348300000|2022-05-23 23:25:00|1954.42|1951.62|1953.44|1950.64|1956.14|1953.34|1953.31|1950.51|0
1653348600000|2022-05-23 23:30:00|1953.19|1950.39|1954.66|1951.86|1954.66|1951.86|1953.19|1950.39|0
1653348900000|2022-05-23 23:35:00|1954.54|1951.74|1956.14|1953.34|1956.39|1953.59|1954.42|1951.62|0
1653349200000|2022-05-23 23:40:00|1956.26|1953.46|1958.96|1956.16|1959.09|1956.29|1956.26|1953.46|0
1653349500000|2022-05-23 23:45:00|1959.09|1956.29|1959.09|1956.29|1959.09|1956.29|1957.49|1954.69|0
1653349800000|2022-05-23 23:50:00|1958.84|1956.04|1959.33|1956.53|1961.8|1959|1958.6|1955.8|0
1653350100000|2022-05-23 23:55:00|1959.45|1956.65|1960.32|1957.52|1961.67|1958.87|1959.09|1956.29|0
1653350400000|2022-05-24 00:00:00|1960.07|1957.27|1956.14|1953.34|1960.07|1957.27|1953.68|1950.88|0
1653350700000|2022-05-24 00:05:00|1956.25|1953.45|1958.84|1956.04|1959.09|1956.29|1955.89|1953.09|0
1653351000000|2022-05-24 00:10:00|1958.71|1955.91|1958.59|1955.79|1960.43|1957.63|1957.86|1955.06|0
1653351300000|2022-05-24 00:15:00|1959.33|1956.53|1959.33|1956.53|1962.53|1959.73|1958.59|1955.79|0
1653351600000|2022-05-24 00:20:00|1959.08|1956.28|1957.36|1954.56|1959.58|1956.78|1956.13|1953.33|0
1653351900000|2022-05-24 00:25:00|1956.99|1954.19|1955.76|1952.96|1957.48|1954.68|1955.64|1952.84|0
1653352200000|2022-05-24 00:30:00|1955.64|1952.84|1957.2|1954.4|1958.84|1956.04|1955.15|1952.35|0
1653352500000|2022-05-24 00:35:00|1957.08|1954.28|1958.55|1955.75|1958.68|1955.88|1956.83|1954.03|0
1653352800000|2022-05-24 00:40:00|1958.43|1955.63|1956.96|1954.16|1959.17|1956.37|1955.73|1952.93|0
1653353100000|2022-05-24 00:45:00|1956.46|1953.66|1958.19|1955.39|1958.43|1955.63|1955.23|1952.43|0
1653353400000|2022-05-24 00:50:00|1957.94|1955.14|1957.69|1954.89|1958.68|1955.88|1957.07|1954.27|0
1653353700000|2022-05-24 00:55:00|1957.56|1954.76|1955.72|1952.92|1957.56|1954.76|1955.48|1952.68|0
1653354000000|2022-05-24 01:00:00|1955.6|1952.8|1955.72|1952.92|1956.71|1953.91|1955.23|1952.43|0
1653354300000|2022-05-24 01:05:00|1955.97|1953.17|1956.71|1953.91|1957.69|1954.89|1952.53|1949.73|0
1653354600000|2022-05-24 01:10:00|1956.82|1954.02|1954.25|1951.45|1957.69|1954.89|1953.75|1950.95|0
1653354900000|2022-05-24 01:15:00|1954.36|1951.56|1952.64|1949.84|1954.36|1951.56|1950.56|1947.76|0
1653355200000|2022-05-24 01:20:00|1952.52|1949.72|1952.52|1949.72|1953.63|1950.83|1951.54|1948.74|0
1653355500000|2022-05-24 01:25:00|1952.28|1949.48|1953.87|1951.07|1954.74|1951.94|1952.28|1949.48|0
1653355800000|2022-05-24 01:30:00|1952.77|1949.97|1954.11|1951.31|1954.24|1951.44|1952.77|1949.97|0
1653356100000|2022-05-24 01:35:00|1954.24|1951.44|1955.72|1952.92|1956.21|1953.41|1953.26|1950.46|0
1653356400000|2022-05-24 01:40:00|1955.59|1952.79|1957.06|1954.26|1957.93|1955.13|1955.59|1952.79|0
1653356700000|2022-05-24 01:45:00|1956.95|1954.15|1956.95|1954.15|1957.44|1954.64|1956.21|1953.41|0
1653357000000|2022-05-24 01:50:00|1956.82|1954.02|1958.67|1955.87|1958.91|1956.11|1955.47|1952.67|0
1653357300000|2022-05-24 01:55:00|1958.91|1956.11|1955.22|1952.42|1959.16|1956.36|1955.22|1952.42|0
1653357600000|2022-05-24 02:00:00|1955.09|1952.29|1954.48|1951.68|1955.96|1953.16|1952.52|1949.72|0
1653357900000|2022-05-24 02:05:00|1954.36|1951.56|1953.75|1950.95|1954.98|1952.18|1953.01|1950.21|0
1653358200000|2022-05-24 02:10:00|1953.5|1950.7|1953.5|1950.7|1954.6|1951.8|1953.01|1950.21|0
1653358500000|2022-05-24 02:15:00|1953.62|1950.82|1951.53|1948.73|1953.99|1951.19|1951.28|1948.48|0
1653358800000|2022-05-24 02:20:00|1951.78|1948.98|1952.63|1949.83|1953.12|1950.32|1951.28|1948.48|0
1653359100000|2022-05-24 02:25:00|1952.76|1949.96|1952.02|1949.22|1953.5|1950.7|1951.53|1948.73|0
1653359400000|2022-05-24 02:30:00|1952.27|1949.47|1953|1950.2|1953|1950.2|1951.77|1948.97|0
1653359700000|2022-05-24 02:35:00|1953.5|1950.7|1952.26|1949.46|1953.74|1950.94|1952.26|1949.46|0
1653360000000|2022-05-24 02:40:00|1952.38|1949.58|1952.02|1949.22|1952.51|1949.71|1951.28|1948.48|0
1653360300000|2022-05-24 02:45:00|1951.77|1948.97|1951.03|1948.23|1951.77|1948.97|1949.8|1947|0
1653360600000|2022-05-24 02:50:00|1951.15|1948.35|1952.02|1949.22|1952.02|1949.22|1951.03|1948.23|0
1653360900000|2022-05-24 02:55:00|1951.77|1948.97|1953|1950.2|1953.25|1950.45|1951.77|1948.97|0
1653361200000|2022-05-24 03:00:00|1952.87|1950.07|1952.26|1949.46|1953.24|1950.44|1952.02|1949.22|0
1653361500000|2022-05-24 03:05:00|1952.51|1949.71|1953.24|1950.44|1953.24|1950.44|1951.77|1948.97|0
1653361800000|2022-05-24 03:10:00|1953.49|1950.69|1953.24|1950.44|1953.49|1950.69|1952.75|1949.95|0
1653362100000|2022-05-24 03:15:00|1953|1950.2|1952.5|1949.7|1953.24|1950.44|1952.26|1949.46|0
1653362400000|2022-05-24 03:20:00|1952.75|1949.95|1950.9|1948.1|1952.75|1949.95|1950.78|1947.98|0
1653362700000|2022-05-24 03:25:00|1951.03|1948.23|1950.9|1948.1|1951.03|1948.23|1950.04|1947.24|0
1653363000000|2022-05-24 03:30:00|1950.78|1947.98|1951.03|1948.23|1951.76|1948.96|1950.78|1947.98|0
1653363300000|2022-05-24 03:35:00|1951.27|1948.47|1951.03|1948.23|1951.27|1948.47|1950.53|1947.73|0
1653363600000|2022-05-24 03:40:00|1950.9|1948.1|1950.78|1947.98|1951.27|1948.47|1950.53|1947.73|0
1653363900000|2022-05-24 03:45:00|1950.9|1948.1|1951.63|1948.83|1951.63|1948.83|1950.78|1947.98|0
1653364200000|2022-05-24 03:50:00|1951.76|1948.96|1953.24|1950.44|1953.48|1950.68|1950.53|1947.73|0
1653364500000|2022-05-24 03:55:00|1952.99|1950.19|1953.84|1951.04|1954.58|1951.78|1952.99|1950.19|0
1653364800000|2022-05-24 04:00:00|1953.73|1950.93|1954.22|1951.42|1954.58|1951.78|1953.48|1950.68|0
1653365100000|2022-05-24 04:05:00|1954.34|1951.54|1954.22|1951.42|1954.71|1951.91|1953.97|1951.17|0
1653365400000|2022-05-24 04:10:00|1954.46|1951.66|1952.99|1950.19|1954.46|1951.66|1952.25|1949.45|0
1653365700000|2022-05-24 04:15:00|1952.74|1949.94|1951.26|1948.46|1952.74|1949.94|1951.26|1948.46|0
1653366000000|2022-05-24 04:20:00|1951.38|1948.58|1951.87|1949.07|1952.25|1949.45|1951.26|1948.46|0
1653366300000|2022-05-24 04:25:00|1951.76|1948.96|1951.51|1948.71|1951.76|1948.96|1951.26|1948.46|0
1653366600000|2022-05-24 04:30:00|1951.38|1948.58|1950.77|1947.97|1951.75|1948.95|1950.15|1947.35|0
1653366900000|2022-05-24 04:35:00|1950.64|1947.84|1951.26|1948.46|1951.51|1948.71|1950.52|1947.72|0
1653367200000|2022-05-24 04:40:00|1951.38|1948.58|1950.28|1947.48|1951.51|1948.71|1950.15|1947.35|0
1653367500000|2022-05-24 04:45:00|1950.03|1947.23|1946.59|1943.79|1950.28|1947.48|1946.46|1943.66|0
1653367800000|2022-05-24 04:50:00|1946.34|1943.54|1947.82|1945.02|1948.67|1945.87|1946.1|1943.3|0
1653368100000|2022-05-24 04:55:00|1948.06|1945.26|1947.08|1944.28|1948.31|1945.51|1946.09|1943.29|0
1653368400000|2022-05-24 05:00:00|1946.83|1944.03|1946.34|1943.54|1947.32|1944.52|1944.13|1941.33|0
1653368700000|2022-05-24 05:05:00|1946.21|1943.41|1948.55|1945.75|1948.55|1945.75|1945.97|1943.17|0
1653369000000|2022-05-24 05:10:00|1948.8|1946|1943.88|1941.08|1949.29|1946.49|1943.63|1940.83|0
1653369300000|2022-05-24 05:15:00|1941.42|1938.62|1946.34|1943.54|1946.83|1944.03|1941.42|1938.62|0
1653369600000|2022-05-24 05:20:00|1946.58|1943.78|1944.73|1941.93|1947.07|1944.27|1944.12|1941.32|0
1653369900000|2022-05-24 05:25:00|1944.86|1942.06|1942.4|1939.6|1945.96|1943.16|1942.15|1939.35|0
1653370200000|2022-05-24 05:30:00|1942.65|1939.85|1943.75|1940.95|1943.88|1941.08|1941.42|1938.62|0
1653370500000|2022-05-24 05:35:00|1943.88|1941.08|1939.69|1936.89|1944.61|1941.81|1936.75|1933.95|0
1653370800000|2022-05-24 05:40:00|1939.81|1937.01|1935.76|1932.96|1939.81|1937.01|1935.76|1932.96|0
1653371100000|2022-05-24 05:45:00|1935.52|1932.72|1936.99|1934.19|1938.22|1935.42|1935.51|1932.71|0
1653371400000|2022-05-24 05:50:00|1936.74|1933.94|1936.01|1933.21|1936.74|1933.94|1934.53|1931.73|0
1653371700000|2022-05-24 05:55:00|1936.12|1933.32|1936.25|1933.45|1936.99|1934.19|1935.02|1932.22|0
1653372000000|2022-05-24 06:00:00|1936.12|1933.32|1939.2|1936.4|1939.44|1936.64|1933.79|1930.99|0
1653372300000|2022-05-24 06:05:00|1939.44|1936.64|1936.74|1933.94|1940.18|1937.38|1936.49|1933.69|0
1653372600000|2022-05-24 06:10:00|1937.23|1934.43|1937.1|1934.3|1937.72|1934.92|1935.76|1932.96|0
1653372900000|2022-05-24 06:15:00|1937.48|1934.68|1936|1933.2|1938.71|1935.91|1935.76|1932.96|0
1653373200000|2022-05-24 06:20:00|1935.76|1932.96|1937.47|1934.67|1938.7|1935.9|1935.02|1932.22|0
1653373500000|2022-05-24 06:25:00|1937.23|1934.43|1937.1|1934.3|1937.84|1935.04|1936.61|1933.81|0
1653373800000|2022-05-24 06:30:00|1936.36|1933.56|1936.85|1934.05|1938.46|1935.66|1936.36|1933.56|0
1653374100000|2022-05-24 06:35:00|1936.98|1934.18|1928.31|1925.51|1936.98|1934.18|1927.57|1924.77|0
1653374400000|2022-05-24 06:40:00|1928.56|1925.76|1927.33|1924.53|1929.05|1926.25|1926.95|1924.15|0
1653374700000|2022-05-24 06:45:00|1927.08|1924.28|1927.2|1924.4|1927.82|1925.02|1925.6|1922.8|0
1653375000000|2022-05-24 06:50:00|1927.08|1924.28|1931.5|1928.7|1931.75|1928.95|1927.08|1924.28|0
1653375300000|2022-05-24 06:55:00|1931.26|1928.46|1931.62|1928.82|1932.73|1929.93|1930.03|1927.23|0
1653375600000|2022-05-24 07:00:00|1931.26|1928.46|1935.06|1932.26|1936.67|1933.87|1931.26|1928.46|0
1653375900000|2022-05-24 07:05:00|1934.86|1932.46|1929.83|1927.43|1934.86|1932.46|1929.83|1927.43|0
1653376200000|2022-05-24 07:10:00|1929.33|1926.93|1936.31|1933.91|1937.05|1934.65|1928.22|1925.82|0
1653376500000|2022-05-24 07:15:00|1936.56|1934.16|1934.25|1931.85|1937.54|1935.14|1933.14|1930.74|0
1653376800000|2022-05-24 07:20:00|1934.01|1931.61|1934.62|1932.22|1935.97|1933.57|1932.89|1930.49|0
1653377100000|2022-05-24 07:25:00|1934.5|1932.1|1933.63|1931.23|1936.47|1934.07|1930.07|1927.67|0
1653377400000|2022-05-24 07:30:00|1933.88|1931.48|1935.35|1932.95|1940.65|1938.25|1933.88|1931.48|0
1653377700000|2022-05-24 07:35:00|1935.48|1933.08|1928.84|1926.44|1935.6|1933.2|1927.12|1924.72|0
1653378000000|2022-05-24 07:40:00|1928.46|1926.06|1924.9|1922.5|1928.84|1926.44|1922.56|1920.16|0
1653378300000|2022-05-24 07:45:00|1924.41|1922.01|1925.39|1922.99|1926.87|1924.47|1922.07|1919.67|0
1653378600000|2022-05-24 07:50:00|1925.15|1922.75|1928.84|1926.44|1928.84|1926.44|1923.67|1921.27|0
1653378900000|2022-05-24 07:55:00|1928.71|1926.31|1933.87|1931.47|1934.25|1931.85|1928.1|1925.7|0
1653379200000|2022-05-24 08:00:00|1933.63|1931.23|1932.28|1929.88|1935.97|1933.57|1930.8|1928.4|0
1653379500000|2022-05-24 08:05:00|1932.64|1930.24|1933.38|1930.98|1934.12|1931.72|1930.8|1928.4|0
1653379800000|2022-05-24 08:10:00|1933.51|1931.11|1936.21|1933.81|1936.95|1934.55|1932.03|1929.63|0
1653380100000|2022-05-24 08:15:00|1935.72|1933.32|1932.64|1930.24|1936.08|1933.68|1930.31|1927.91|0
1653380400000|2022-05-24 08:20:00|1932.52|1930.12|1934.49|1932.09|1934.98|1932.58|1929.32|1926.92|0
1653380700000|2022-05-24 08:25:00|1934.24|1931.84|1934.73|1932.33|1934.85|1932.45|1932.15|1929.75|0
1653381000000|2022-05-24 08:30:00|1934.6|1932.2|1933.37|1930.97|1935.72|1933.32|1932.39|1929.99|0
1653381300000|2022-05-24 08:35:00|1933.5|1931.1|1933.99|1931.59|1933.99|1931.59|1930.3|1927.9|0
1653381600000|2022-05-24 08:40:00|1933.5|1931.1|1930.06|1927.66|1933.75|1931.35|1930.06|1927.66|0
1653381900000|2022-05-24 08:45:00|1929.81|1927.41|1931.53|1929.13|1933.01|1930.61|1929.32|1926.92|0
1653382200000|2022-05-24 08:50:00|1931.29|1928.89|1924.77|1922.37|1931.29|1928.89|1923.3|1920.9|0
1653382500000|2022-05-24 08:55:00|1924.65|1922.25|1924.53|1922.13|1926.49|1924.09|1923.17|1920.77|0
1653382800000|2022-05-24 09:00:00|1924.77|1922.37|1925.26|1922.86|1927.1|1924.7|1924.53|1922.13|0
1653383100000|2022-05-24 09:05:00|1925.38|1922.98|1925.51|1923.11|1926.36|1923.96|1924.03|1921.63|0
1653383400000|2022-05-24 09:10:00|1926|1923.6|1927.72|1925.32|1928.71|1926.31|1924.52|1922.12|0
1653383700000|2022-05-24 09:15:00|1927.97|1925.57|1925.51|1923.11|1928.58|1926.18|1925.51|1923.11|0
1653384000000|2022-05-24 09:20:00|1926|1923.6|1926.49|1924.09|1928.21|1925.81|1926|1923.6|0
1653384300000|2022-05-24 09:25:00|1926.24|1923.84|1929.69|1927.29|1930.67|1928.27|1925.87|1923.47|0
1653384600000|2022-05-24 09:30:00|1930.05|1927.65|1930.67|1928.27|1930.67|1928.27|1927.96|1925.56|0
1653384900000|2022-05-24 09:35:00|1930.54|1928.14|1931.9|1929.5|1932.39|1929.99|1929.8|1927.4|0
1653385200000|2022-05-24 09:40:00|1932.39|1929.99|1931.41|1929.01|1932.64|1930.24|1930.54|1928.14|0
1653385500000|2022-05-24 09:45:00|1931.52|1929.12|1934.6|1932.2|1934.6|1932.2|1931.16|1928.76|0
1653385800000|2022-05-24 09:50:00|1934.11|1931.71|1935.46|1933.06|1936.08|1933.68|1933.87|1931.47|0
1653386100000|2022-05-24 09:55:00|1935.59|1933.19|1936.44|1934.04|1938.79|1936.39|1935.59|1933.19|0
1653386400000|2022-05-24 10:00:00|1936.57|1934.17|1934.11|1931.71|1936.82|1934.42|1933.24|1930.84|0
1653386700000|2022-05-24 10:05:00|1933.98|1931.58|1938.16|1935.76|1938.41|1936.01|1932.88|1930.48|0
1653387000000|2022-05-24 10:10:00|1938.29|1935.89|1937.55|1935.15|1939.64|1937.24|1936.81|1934.41|0
1653387300000|2022-05-24 10:15:00|1937.8|1935.4|1941.36|1938.96|1941.73|1939.33|1937.55|1935.15|0
1653387600000|2022-05-24 10:20:00|1941.24|1938.84|1941.49|1939.09|1943.95|1941.55|1940.62|1938.22|0
1653387900000|2022-05-24 10:25:00|1941.24|1938.84|1941.85|1939.45|1941.98|1939.58|1939.03|1936.63|0
1653388200000|2022-05-24 10:30:00|1941.49|1939.09|1940.75|1938.35|1943.21|1940.81|1940.75|1938.35|0
1653388500000|2022-05-24 10:35:00|1940.5|1938.1|1939.52|1937.12|1940.5|1938.1|1938.41|1936.01|0
1653388800000|2022-05-24 10:40:00|1939.27|1936.87|1939.39|1936.99|1940.75|1938.35|1938.65|1936.25|0
1653389100000|2022-05-24 10:45:00|1939.27|1936.87|1938.65|1936.25|1940.37|1937.97|1938.04|1935.64|0
1653389400000|2022-05-24 10:50:00|1938.9|1936.5|1939.02|1936.62|1939.76|1937.36|1937.42|1935.02|0
1653389700000|2022-05-24 10:55:00|1938.65|1936.25|1938.53|1936.13|1940.74|1938.34|1938.16|1935.76|0
1653390000000|2022-05-24 11:00:00|1939.27|1936.87|1942.12|1939.72|1943.19|1940.79|1939.27|1936.87|0
1653390300000|2022-05-24 11:05:00|1942.36|1939.96|1949.74|1947.34|1949.74|1947.34|1942.36|1939.96|0
1653390600000|2022-05-24 11:10:00|1949.25|1946.85|1946.79|1944.39|1949.25|1946.85|1946.3|1943.9|0
1653390900000|2022-05-24 11:15:00|1946.54|1944.14|1948.51|1946.11|1948.76|1946.36|1945.43|1943.03|0
1653391200000|2022-05-24 11:20:00|1948.76|1946.36|1945.31|1942.91|1949|1946.6|1945.31|1942.91|0
1653391500000|2022-05-24 11:25:00|1945.56|1943.16|1947.77|1945.37|1948.14|1945.74|1945.07|1942.67|0
1653391800000|2022-05-24 11:30:00|1947.53|1945.13|1949|1946.6|1949.25|1946.85|1947.03|1944.63|0
1653392100000|2022-05-24 11:35:00|1948.76|1946.36|1942.85|1940.45|1949.74|1947.34|1941.98|1939.58|0
1653392400000|2022-05-24 11:40:00|1942.48|1940.08|1945.06|1942.66|1945.56|1943.16|1941|1938.6|0
1653392700000|2022-05-24 11:45:00|1944.44|1942.04|1943.09|1940.69|1945.31|1942.91|1942.11|1939.71|0
1653393000000|2022-05-24 11:50:00|1943.46|1941.06|1940.39|1937.99|1943.46|1941.06|1939.77|1937.37|0
1653393300000|2022-05-24 11:55:00|1940.63|1938.23|1940.39|1937.99|1940.63|1938.23|1938.17|1935.77|0
1653393600000|2022-05-24 12:00:00|1940.63|1938.23|1942.35|1939.95|1942.35|1939.95|1937.68|1935.28|0
1653393900000|2022-05-24 12:05:00|1942.11|1939.71|1934.97|1932.57|1942.11|1939.71|1934.23|1931.83|0
1653394200000|2022-05-24 12:10:00|1935.09|1932.69|1936.94|1934.54|1938.29|1935.89|1934.97|1932.57|0
1653394500000|2022-05-24 12:15:00|1936.69|1934.29|1937.68|1935.28|1938.17|1935.77|1935.71|1933.31|0
1653394800000|2022-05-24 12:20:00|1937.92|1935.52|1935.71|1933.31|1937.92|1935.52|1934.48|1932.08|0
1653395100000|2022-05-24 12:25:00|1935.46|1933.06|1938.53|1936.13|1939.89|1937.49|1935.46|1933.06|0
1653395400000|2022-05-24 12:30:00|1938.9|1936.5|1941.36|1938.96|1942.84|1940.44|1936.44|1934.04|0
1653395700000|2022-05-24 12:35:00|1941.12|1938.72|1943.7|1941.3|1945.79|1943.39|1940.25|1937.85|0
1653396000000|2022-05-24 12:40:00|1943.58|1941.18|1944.31|1941.91|1946.53|1944.13|1943.33|1940.93|0
1653396300000|2022-05-24 12:45:00|1944.56|1942.16|1946.04|1943.64|1946.28|1943.88|1944.07|1941.67|0
1653396600000|2022-05-24 12:50:00|1946.28|1943.88|1945.42|1943.02|1948.5|1946.1|1945.3|1942.9|0
1653396900000|2022-05-24 12:55:00|1945.3|1942.9|1944.8|1942.4|1946.53|1944.13|1944.07|1941.67|0
1653397200000|2022-05-24 13:00:00|1945.05|1942.65|1942.84|1940.44|1945.54|1943.14|1940.62|1938.22|0
1653397500000|2022-05-24 13:05:00|1942.34|1939.94|1941.85|1939.45|1944.07|1941.67|1940.98|1938.58|0
1653397800000|2022-05-24 13:10:00|1941.6|1939.2|1944.31|1941.91|1944.56|1942.16|1941.6|1939.2|0
1653398100000|2022-05-24 13:15:00|1944.67|1942.27|1944.31|1941.91|1945.79|1943.39|1943.08|1940.68|0
1653398400000|2022-05-24 13:20:00|1944.06|1941.66|1945.54|1943.14|1947.51|1945.11|1944.06|1941.66|0
1653398700000|2022-05-24 13:25:00|1945.05|1942.65|1939.88|1937.48|1945.05|1942.65|1939.14|1936.74|0
1653399000000|2022-05-24 13:30:00|1940.62|1938.22|1936.43|1934.03|1949.23|1946.83|1932.99|1930.59|0
1653399300000|2022-05-24 13:35:00|1934.96|1932.56|1929.61|1927.21|1937.54|1935.14|1928.88|1926.48|0
1653399600000|2022-05-24 13:40:00|1929.37|1926.97|1932.09|1929.69|1935.04|1932.64|1928.14|1925.74|0
1653399900000|2022-05-24 13:45:00|1932.21|1929.81|1928.64|1926.24|1937.75|1935.35|1927.17|1924.77|0
1653400200000|2022-05-24 13:50:00|1928.89|1926.49|1927.41|1925.01|1936.76|1934.36|1926.92|1924.52|0
1653400500000|2022-05-24 13:55:00|1928.15|1925.75|1922|1919.6|1928.89|1926.49|1922|1919.6|0
1653400800000|2022-05-24 14:00:00|1921.38|1918.98|1915.11|1912.71|1922.99|1920.59|1913.88|1911.48|0
1653401100000|2022-05-24 14:05:00|1914.38|1911.98|1907|1904.6|1917.82|1915.42|1905.89|1903.49|0
1653401400000|2022-05-24 14:10:00|1906.75|1904.35|1898.14|1895.74|1908.72|1906.32|1896.91|1894.51|0
1653401700000|2022-05-24 14:15:00|1898.39|1895.99|1890.28|1887.88|1898.39|1895.99|1889.29|1886.89|0
1653402000000|2022-05-24 14:20:00|1889.79|1887.39|1895.93|1893.53|1902.57|1900.17|1889.79|1887.39|0
1653402300000|2022-05-24 14:25:00|1895.19|1892.79|1904.76|1902.36|1904.76|1902.36|1891.83|1889.43|0
1653402600000|2022-05-24 14:30:00|1903.41|1901.01|1897.26|1894.86|1903.41|1901.01|1896.03|1893.63|0
1653402900000|2022-05-24 14:35:00|1896.03|1893.63|1899.47|1897.07|1902.92|1900.52|1894.31|1891.91|0
1653403200000|2022-05-24 14:40:00|1898.24|1895.84|1897.75|1895.35|1903.16|1900.76|1892.59|1890.19|0
1653403500000|2022-05-24 14:45:00|1897.01|1894.61|1886.69|1884.29|1902.18|1899.78|1886.19|1883.79|0
1653403800000|2022-05-24 14:50:00|1886.19|1883.79|1887.91|1885.51|1891.6|1889.2|1884.23|1881.83|0
1653404100000|2022-05-24 14:55:00|1887.67|1885.27|1894.3|1891.9|1895.04|1892.64|1885.95|1883.55|0
1653404400000|2022-05-24 15:00:00|1895.04|1892.64|1896.55|1894.15|1900.48|1898.08|1893.08|1890.68|0
1653404700000|2022-05-24 15:05:00|1895.56|1893.16|1897.28|1894.88|1900.73|1898.33|1893.59|1891.19|0
1653405000000|2022-05-24 15:10:00|1897.53|1895.13|1894.09|1891.69|1899.25|1896.85|1892.36|1889.96|0
1653405300000|2022-05-24 15:15:00|1894.58|1892.18|1891.87|1889.47|1903.68|1901.28|1890.64|1888.24|0
1653405600000|2022-05-24 15:20:00|1891.63|1889.23|1895.8|1893.4|1898.51|1896.11|1888.18|1885.78|0
1653405900000|2022-05-24 15:25:00|1896.41|1894.01|1900.23|1897.83|1900.48|1898.08|1894.33|1891.93|0
1653406200000|2022-05-24 15:30:00|1900.1|1897.7|1899.36|1896.96|1902.69|1900.29|1894.57|1892.17|0
1653406500000|2022-05-24 15:35:00|1898.51|1896.11|1897.52|1895.12|1901.46|1899.06|1894.57|1892.17|0
1653406800000|2022-05-24 15:40:00|1898.51|1896.11|1907.36|1904.96|1907.61|1905.21|1897.52|1895.12|0
1653407100000|2022-05-24 15:45:00|1906.62|1904.22|1920.29|1917.89|1921.97|1919.57|1906.62|1904.22|0
1653407400000|2022-05-24 15:50:00|1921.03|1918.63|1914.88|1912.48|1921.03|1918.63|1914.14|1911.74|0
1653407700000|2022-05-24 15:55:00|1915.62|1913.22|1917.09|1914.69|1924.23|1921.83|1914.14|1911.74|0
1653408000000|2022-05-24 16:00:00|1916.85|1914.45|1917.34|1914.94|1918.81|1916.41|1911.93|1909.53|0
1653408300000|2022-05-24 16:05:00|1917.58|1915.18|1923.98|1921.58|1923.98|1921.58|1914.14|1911.74|0
1653408600000|2022-05-24 16:10:00|1923.73|1921.33|1929.55|1927.15|1930.04|1927.64|1921.92|1919.52|0
1653408900000|2022-05-24 16:15:00|1930.54|1928.14|1930.55|1928.15|1939.64|1937.24|1928.82|1926.42|0
1653409200000|2022-05-24 16:20:00|1930.05|1927.65|1925.38|1922.98|1930.05|1927.65|1924.15|1921.75|0
1653409500000|2022-05-24 16:25:00|1926.12|1923.72|1921.93|1919.53|1928.08|1925.68|1921.2|1918.8|0
1653409800000|2022-05-24 16:30:00|1921.69|1919.29|1914.8|1912.4|1924.76|1922.36|1914.06|1911.66|0
1653410100000|2022-05-24 16:35:00|1915.05|1912.65|1907.67|1905.27|1915.78|1913.38|1906.68|1904.28|0
1653410400000|2022-05-24 16:40:00|1908.41|1906.01|1907.91|1905.51|1910.62|1908.22|1907.42|1905.02|0
1653410700000|2022-05-24 16:45:00|1907.67|1905.27|1911.41|1909.01|1913|1910.6|1906.44|1904.04|0
1653411000000|2022-05-24 16:50:00|1911.65|1909.25|1911.41|1909.01|1913.13|1910.73|1909.19|1906.79|0
1653411300000|2022-05-24 16:55:00|1912.64|1910.24|1916.2|1913.8|1921.99|1919.59|1912.64|1910.24|0
1653411600000|2022-05-24 17:00:00|1916.33|1913.93|1902.3|1899.9|1916.33|1913.93|1902.3|1899.9|0
1653411900000|2022-05-24 17:05:00|1901.81|1899.41|1905.5|1903.1|1907.47|1905.07|1901.81|1899.41|0
1653412200000|2022-05-24 17:10:00|1904.76|1902.36|1906.97|1904.57|1909.19|1906.79|1903.53|1901.13|0
1653412500000|2022-05-24 17:15:00|1906.48|1904.08|1909.19|1906.79|1913|1910.6|1904.27|1901.87|0
1653412800000|2022-05-24 17:20:00|1909.68|1907.28|1907.71|1905.31|1910.17|1907.77|1904.27|1901.87|0
1653413100000|2022-05-24 17:25:00|1907.22|1904.82|1914.11|1911.71|1915.34|1912.94|1905|1902.6|0
1653413400000|2022-05-24 17:30:00|1912.63|1910.23|1910.17|1907.77|1912.88|1910.48|1905.99|1903.59|0
1653413700000|2022-05-24 17:35:00|1911.15|1908.75|1919.52|1917.12|1920.26|1917.86|1909.68|1907.28|0
1653414000000|2022-05-24 17:40:00|1919.77|1917.37|1925.34|1922.94|1930.84|1928.44|1919.77|1917.37|0
1653414300000|2022-05-24 17:45:00|1925.09|1922.69|1926.08|1923.68|1931.99|1929.59|1922.14|1919.74|0
1653414600000|2022-05-24 17:50:00|1927.06|1924.66|1929.03|1926.63|1931.5|1929.1|1924.85|1922.45|0
1653414900000|2022-05-24 17:55:00|1929.53|1927.13|1928.41|1926.01|1933.22|1930.82|1926.82|1924.42|0
1653415200000|2022-05-24 18:00:00|1929.28|1926.88|1920.91|1918.51|1930.02|1927.62|1920.91|1918.51|0
1653415500000|2022-05-24 18:05:00|1921.65|1919.25|1935.19|1932.79|1937.65|1935.25|1920.91|1918.51|0
1653415800000|2022-05-24 18:10:00|1934.94|1932.54|1936.78|1934.38|1945.53|1943.13|1934.45|1932.05|0
1653416100000|2022-05-24 18:15:00|1937.16|1934.76|1929.58|1927.18|1937.4|1935|1927.61|1925.21|0
1653416400000|2022-05-24 18:20:00|1928.47|1926.07|1936.23|1933.83|1936.23|1933.83|1924.66|1922.26|0
1653416700000|2022-05-24 18:25:00|1935.98|1933.58|1933.76|1931.36|1940.28|1937.88|1933.76|1931.36|0
1653417000000|2022-05-24 18:30:00|1933.02|1930.62|1938.93|1936.53|1939.67|1937.27|1930.68|1928.28|0
1653417300000|2022-05-24 18:35:00|1939.67|1937.27|1942.25|1939.85|1943.86|1941.46|1936.72|1934.32|0
1653417600000|2022-05-24 18:40:00|1943.12|1940.72|1928.35|1925.95|1944.1|1941.7|1928.1|1925.7|0
1653417900000|2022-05-24 18:45:00|1927.36|1924.96|1921.21|1918.81|1929.2|1926.8|1918.01|1915.61|0
1653418200000|2022-05-24 18:50:00|1920.22|1917.82|1917.76|1915.36|1921.45|1919.05|1916.78|1914.38|0
1653418500000|2022-05-24 18:55:00|1917.03|1914.63|1922.19|1919.79|1923.42|1921.02|1914.57|1912.17|0
1653418800000|2022-05-24 19:00:00|1920.96|1918.56|1932.77|1930.37|1934|1931.6|1920.96|1918.56|0
1653419100000|2022-05-24 19:05:00|1932.03|1929.63|1932.28|1929.88|1937.45|1935.05|1931.05|1928.65|0
1653419400000|2022-05-24 19:10:00|1933.02|1930.62|1934.38|1931.98|1939.42|1937.02|1932.28|1929.88|0
1653419700000|2022-05-24 19:15:00|1935.61|1933.21|1932.65|1930.25|1938.81|1936.41|1931.54|1929.14|0
1653420000000|2022-05-24 19:20:00|1933.15|1930.75|1937.57|1935.17|1939.79|1937.39|1926.26|1923.86|0
1653420300000|2022-05-24 19:25:00|1936.84|1934.44|1941.02|1938.62|1942.74|1940.34|1934|1931.6|0
1653420600000|2022-05-24 19:30:00|1941.63|1939.23|1942.25|1939.85|1943.24|1940.84|1939.05|1936.65|0
1653420900000|2022-05-24 19:35:00|1943.23|1940.83|1959.49|1957.09|1965.15|1962.75|1942.99|1940.59|0
1653421200000|2022-05-24 19:40:00|1958.5|1956.1|1953.43|1951.03|1963.52|1961.12|1952.69|1950.29|0
1653421500000|2022-05-24 19:45:00|1952.2|1949.8|1955.15|1952.75|1963.03|1960.63|1952.2|1949.8|0
1653421800000|2022-05-24 19:50:00|1956.88|1954.48|1944.32|1941.92|1958.84|1956.44|1944.32|1941.92|0
1653422100000|2022-05-24 19:55:00|1943.83|1941.43|1952.93|1950.53|1952.93|1950.53|1942.6|1940.2|0
1653422400000|2022-05-24 20:00:00|1953.91|1951.51|1959|1956.6|1962.2|1959.8|1953.91|1951.51|0
1653422700000|2022-05-24 20:05:00|1958.76|1956.36|1958.26|1955.86|1959|1956.6|1957.03|1954.63|0
1653423000000|2022-05-24 20:10:00|1957.64|1955.24|1959.74|1957.34|1959.74|1957.34|1956.9|1954.5|0
1653423300000|2022-05-24 20:15:00|1959.37|1956.97|1959.2|1956.4|1960.43|1957.63|1958.46|1955.66|0
1653423600000|2022-05-24 20:20:00|1958.71|1955.91|1953.54|1950.74|1958.95|1956.15|1951.81|1949.01|0
1653423900000|2022-05-24 20:25:00|1953.29|1950.49|1955.51|1952.71|1955.62|1952.82|1953.05|1950.25|0
1653424200000|2022-05-24 20:30:00|1955.75|1952.95|1955.51|1952.71|1956.12|1953.32|1955.01|1952.21|0
1653424500000|2022-05-24 20:35:00|1956|1953.2|1956|1953.2|1956.49|1953.69|1955.51|1952.71|0
1653424800000|2022-05-24 20:40:00|1956.49|1953.69|1956.73|1953.93|1957.47|1954.67|1956.24|1953.44|0
1653425100000|2022-05-24 20:45:00|1957.23|1954.43|1959.2|1956.4|1959.69|1956.89|1956.73|1953.93|0
1653425400000|2022-05-24 20:50:00|1959.69|1956.89|1960.43|1957.63|1960.43|1957.63|1959.2|1956.4|0
1653425700000|2022-05-24 20:55:00|1960.18|1957.38|1961.53|1958.73|1963.25|1960.45|1960.18|1957.38|0
1653426000000|2022-05-24 21:00:00|1961.78|1958.98|1961.82|1959.02|1961.96|1959.16|1961.24|1958.44|0
1653426300000|2022-05-24 21:05:00|1961.5|1958.7|1961.57|1958.77|1961.57|1958.77|1961.06|1958.26|0
1653426600000|2022-05-24 21:10:00|1961.35|1958.55|1961.39|1958.59|1961.71|1958.91|1961.24|1958.44|0
1653426900000|2022-05-24 21:15:00|1961.61|1958.81|1962.18|1959.38|1962.39|1959.59|1961.28|1958.48|0
1653427200000|2022-05-24 21:20:00|1962.04|1959.24|1961.89|1959.09|1962.07|1959.27|1961.39|1958.59|0
1653427500000|2022-05-24 21:25:00|1961.85|1959.05|1961.89|1959.09|1962.13|1959.33|1961.74|1958.94|0
1653427800000|2022-05-24 21:30:00|1961.35|1958.55|1961.74|1958.94|1961.78|1958.98|1961.35|1958.55|0
1653428100000|2022-05-24 21:35:00|1961.93|1959.13|1961.96|1959.16|1962.1|1959.3|1961.93|1959.13|0
1653428400000|2022-05-24 21:40:00|1962.1|1959.3|1962.03|1959.23|1962.13|1959.33|1962.03|1959.23|0
1653428700000|2022-05-24 21:45:00|1962.06|1959.26|1961.27|1958.47|1962.06|1959.26|1961.27|1958.47|0
1653429000000|2022-05-24 21:50:00|1961.56|1958.76|1962.24|1959.44|1962.24|1959.44|1961.56|1958.76|0
1653429300000|2022-05-24 21:55:00|1962.32|1959.52|1961.92|1959.12|1962.32|1959.52|1961.78|1958.98|0
1653429600000|2022-05-24 22:00:00|1962.01|1959.21|1964.11|1961.31|1964.6|1961.8|1962.01|1959.21|0
1653429900000|2022-05-24 22:05:00|1963.98|1961.18|1964.35|1961.55|1964.97|1962.17|1963.37|1960.57|0
1653430200000|2022-05-24 22:10:00|1964.6|1961.8|1970.14|1967.34|1970.38|1967.58|1964.35|1961.55|0
1653430500000|2022-05-24 22:15:00|1970.38|1967.58|1971.49|1968.69|1972.48|1969.68|1970.02|1967.22|0
1653430800000|2022-05-24 22:20:00|1971.12|1968.32|1971|1968.2|1971.49|1968.69|1969.03|1966.23|0
1653431100000|2022-05-24 22:25:00|1971.12|1968.32|1971|1968.2|1972.23|1969.43|1970.51|1967.71|0
1653431400000|2022-05-24 22:30:00|1970.75|1967.95|1972.23|1969.43|1972.23|1969.43|1969.77|1966.97|0
1653431700000|2022-05-24 22:35:00|1972.48|1969.68|1972.48|1969.68|1973.71|1970.91|1972.23|1969.43|0
1653432000000|2022-05-24 22:40:00|1972.35|1969.55|1971.24|1968.44|1972.97|1970.17|1971|1968.2|0
1653432300000|2022-05-24 22:45:00|1971|1968.2|1970.87|1968.07|1971.24|1968.44|1969.77|1966.97|0
1653432600000|2022-05-24 22:50:00|1970.75|1967.95|1969.77|1966.97|1970.87|1968.07|1969.27|1966.47|0
1653432900000|2022-05-24 22:55:00|1969.64|1966.84|1970.5|1967.7|1971.11|1968.31|1969.64|1966.84|0
1653433200000|2022-05-24 23:00:00|1971.11|1968.31|1971.24|1968.44|1971.61|1968.81|1970.5|1967.7|0
1653433500000|2022-05-24 23:05:00|1971.73|1968.93|1973.21|1970.41|1973.95|1971.15|1971.73|1968.93|0
1653433800000|2022-05-24 23:10:00|1972.96|1970.16|1974.69|1971.89|1974.93|1972.13|1972.96|1970.16|0
1653434100000|2022-05-24 23:15:00|1974.56|1971.76|1973.95|1971.15|1974.69|1971.89|1973.7|1970.9|0
1653434400000|2022-05-24 23:20:00|1974.19|1971.39|1974.19|1971.39|1974.44|1971.64|1973.95|1971.15|0
1653434700000|2022-05-24 23:25:00|1974.44|1971.64|1972.72|1969.92|1974.93|1972.13|1972.59|1969.79|0
1653435000000|2022-05-24 23:30:00|1972.96|1970.16|1973.45|1970.65|1974.44|1971.64|1972.96|1970.16|0
1653435300000|2022-05-24 23:35:00|1973.7|1970.9|1972.71|1969.91|1973.7|1970.9|1972.47|1969.67|0
1653435600000|2022-05-24 23:40:00|1972.59|1969.79|1971.48|1968.68|1972.71|1969.91|1971.48|1968.68|0
1653435900000|2022-05-24 23:45:00|1971.24|1968.44|1969.51|1966.71|1971.24|1968.44|1969.26|1966.46|0
1653436200000|2022-05-24 23:50:00|1969.38|1966.58|1968.52|1965.72|1970|1967.2|1968.52|1965.72|0
1653436500000|2022-05-24 23:55:00|1968.28|1965.48|1970.25|1967.45|1970.25|1967.45|1968.28|1965.48|0
1653436800000|2022-05-25 00:00:00|1970|1967.2|1966.8|1964|1970|1967.2|1966.55|1963.75|0
1653437100000|2022-05-25 00:05:00|1967.05|1964.25|1965.81|1963.01|1968.28|1965.48|1965.07|1962.27|0
1653437400000|2022-05-25 00:10:00|1965.57|1962.77|1959.66|1956.86|1965.57|1962.77|1958.18|1955.38|0
1653437700000|2022-05-25 00:15:00|1959.16|1956.36|1956.95|1954.15|1960.15|1957.35|1955.22|1952.42|0
1653438000000|2022-05-25 00:20:00|1957.19|1954.39|1957.69|1954.89|1958.67|1955.87|1955.72|1952.92|0
1653438300000|2022-05-25 00:25:00|1957.8|1955|1959.41|1956.61|1959.41|1956.61|1954.24|1951.44|0
1653438600000|2022-05-25 00:30:00|1959.9|1957.1|1958.42|1955.62|1961.13|1958.33|1957.93|1955.13|0
1653438900000|2022-05-25 00:35:00|1958.54|1955.74|1959.65|1956.85|1960.15|1957.35|1957.68|1954.88|0
1653439200000|2022-05-25 00:40:00|1959.77|1956.97|1961.87|1959.07|1961.87|1959.07|1959.77|1956.97|0
1653439500000|2022-05-25 00:45:00|1962.61|1959.81|1961.37|1958.57|1963.59|1960.79|1961.37|1958.57|0
1653439800000|2022-05-25 00:50:00|1961.62|1958.82|1960.88|1958.08|1963.1|1960.3|1960.64|1957.84|0
1653440100000|2022-05-25 00:55:00|1961.13|1958.33|1960.88|1958.08|1962.36|1959.56|1960.63|1957.83|0
1653440400000|2022-05-25 01:00:00|1960.39|1957.59|1963.34|1960.54|1963.46|1960.66|1960.39|1957.59|0
1653440700000|2022-05-25 01:05:00|1962.97|1960.17|1963.59|1960.79|1964.33|1961.53|1960.88|1958.08|0
1653441000000|2022-05-25 01:10:00|1963.83|1961.03|1963.09|1960.29|1964.94|1962.14|1961.86|1959.06|0
1653441300000|2022-05-25 01:15:00|1963.34|1960.54|1965.67|1962.87|1966.79|1963.99|1963.34|1960.54|0
1653441600000|2022-05-25 01:20:00|1965.56|1962.76|1963.83|1961.03|1966.54|1963.74|1962.6|1959.8|0
1653441900000|2022-05-25 01:25:00|1964.08|1961.28|1963.34|1960.54|1965.31|1962.51|1962.85|1960.05|0
1653442200000|2022-05-25 01:30:00|1963.58|1960.78|1964.08|1961.28|1964.32|1961.52|1962.6|1959.8|0
1653442500000|2022-05-25 01:35:00|1963.95|1961.15|1966.29|1963.49|1966.29|1963.49|1963.09|1960.29|0
1653442800000|2022-05-25 01:40:00|1966.16|1963.36|1964.69|1961.89|1966.29|1963.49|1964.57|1961.77|0
1653443100000|2022-05-25 01:45:00|1964.81|1962.01|1966.65|1963.85|1967.03|1964.23|1964.69|1961.89|0
1653443400000|2022-05-25 01:50:00|1966.54|1963.74|1965.06|1962.26|1966.78|1963.98|1964.81|1962.01|0
1653443700000|2022-05-25 01:55:00|1964.81|1962.01|1966.04|1963.24|1966.29|1963.49|1964.32|1961.52|0
1653444000000|2022-05-25 02:00:00|1966.54|1963.74|1971.46|1968.66|1972.07|1969.27|1966.54|1963.74|0
1653444300000|2022-05-25 02:05:00|1971.95|1969.15|1970.97|1968.17|1972.2|1969.4|1970.1|1967.3|0
1653444600000|2022-05-25 02:10:00|1970.72|1967.92|1969.49|1966.69|1971.46|1968.66|1969.49|1966.69|0
1653444900000|2022-05-25 02:15:00|1969.24|1966.44|1968.99|1966.19|1971.7|1968.9|1968.75|1965.95|0
1653445200000|2022-05-25 02:20:00|1969.11|1966.31|1969.73|1966.93|1970.72|1967.92|1968.99|1966.19|0
1653445500000|2022-05-25 02:25:00|1970.1|1967.3|1968.62|1965.82|1970.96|1968.16|1968.25|1965.45|0
1653445800000|2022-05-25 02:30:00|1968.5|1965.7|1967.39|1964.59|1969.24|1966.44|1966.28|1963.48|0
1653446100000|2022-05-25 02:35:00|1967.27|1964.47|1966.78|1963.98|1968.13|1965.33|1966.78|1963.98|0
1653446400000|2022-05-25 02:40:00|1966.65|1963.85|1965.54|1962.74|1967.02|1964.22|1965.42|1962.62|0
1653446700000|2022-05-25 02:45:00|1965.42|1962.62|1968.25|1965.45|1968.25|1965.45|1964.31|1961.51|0
1653447000000|2022-05-25 02:50:00|1968.5|1965.7|1967.51|1964.71|1969.11|1966.31|1967.27|1964.47|0
1653447300000|2022-05-25 02:55:00|1967.27|1964.47|1967.76|1964.96|1968.5|1965.7|1967.27|1964.47|0
1653447600000|2022-05-25 03:00:00|1967.63|1964.83|1969.48|1966.68|1969.73|1966.93|1967.63|1964.83|0
1653447900000|2022-05-25 03:05:00|1969.6|1966.8|1968.99|1966.19|1969.73|1966.93|1968.12|1965.32|0
1653448200000|2022-05-25 03:10:00|1969.23|1966.43|1971.45|1968.65|1971.45|1968.65|1968.74|1965.94|0
1653448500000|2022-05-25 03:15:00|1971.57|1968.77|1969.72|1966.92|1971.7|1968.9|1969.72|1966.92|0
1653448800000|2022-05-25 03:20:00|1969.48|1966.68|1970.22|1967.42|1970.33|1967.53|1968.49|1965.69|0
1653449100000|2022-05-25 03:25:00|1970.33|1967.53|1970.46|1967.66|1971.2|1968.4|1969.48|1966.68|0
1653449400000|2022-05-25 03:30:00|1970.71|1967.91|1973.66|1970.86|1973.66|1970.86|1970.46|1967.66|0
1653449700000|2022-05-25 03:35:00|1973.42|1970.62|1974.16|1971.36|1974.65|1971.85|1972.68|1969.88|0
1653450000000|2022-05-25 03:40:00|1974.4|1971.6|1975.88|1973.08|1976.13|1973.33|1973.66|1970.86|0
1653450300000|2022-05-25 03:45:00|1976.13|1973.33|1976.12|1973.32|1976.37|1973.57|1975.63|1972.83|0
1653450600000|2022-05-25 03:50:00|1975.88|1973.08|1976.12|1973.32|1976.24|1973.44|1975.88|1973.08|0
1653450900000|2022-05-25 03:55:00|1976.24|1973.44|1978.34|1975.54|1980.06|1977.26|1975.88|1973.08|0
1653451200000|2022-05-25 04:00:00|1978.46|1975.66|1977.11|1974.31|1978.59|1975.79|1976.86|1974.06|0
1653451500000|2022-05-25 04:05:00|1977.35|1974.55|1977.35|1974.55|1977.6|1974.8|1976.86|1974.06|0
1653451800000|2022-05-25 04:10:00|1976.86|1974.06|1974.89|1972.09|1976.86|1974.06|1974.4|1971.6|0
1653452100000|2022-05-25 04:15:00|1974.64|1971.84|1975.38|1972.58|1975.63|1972.83|1974.64|1971.84|0
1653452400000|2022-05-25 04:20:00|1975.5|1972.7|1975.87|1973.07|1976.61|1973.81|1975.38|1972.58|0
1653452700000|2022-05-25 04:25:00|1975.74|1972.94|1975|1972.2|1975.99|1973.19|1974.64|1971.84|0
1653453000000|2022-05-25 04:30:00|1975.13|1972.33|1975.87|1973.07|1976.61|1973.81|1975|1972.2|0
1653453300000|2022-05-25 04:35:00|1975.74|1972.94|1975.62|1972.82|1976.12|1973.32|1975.25|1972.45|0
1653453600000|2022-05-25 04:40:00|1975.38|1972.58|1975.62|1972.82|1975.87|1973.07|1974.88|1972.08|0
1653453900000|2022-05-25 04:45:00|1975.87|1973.07|1972.91|1970.11|1976.36|1973.56|1972.67|1969.87|0
1653454200000|2022-05-25 04:50:00|1973.03|1970.23|1974.14|1971.34|1974.88|1972.08|1973.03|1970.23|0
1653454500000|2022-05-25 04:55:00|1974.26|1971.46|1973.65|1970.85|1974.64|1971.84|1973.65|1970.85|0
1653454800000|2022-05-25 05:00:00|1973.4|1970.6|1974.01|1971.21|1975.62|1972.82|1973.03|1970.23|0
1653455100000|2022-05-25 05:05:00|1974.14|1971.34|1974.63|1971.83|1974.63|1971.83|1973.4|1970.6|0
1653455400000|2022-05-25 05:10:00|1974.51|1971.71|1976.36|1973.56|1977.34|1974.54|1974.39|1971.59|0
1653455700000|2022-05-25 05:15:00|1976.48|1973.68|1976.85|1974.05|1977.71|1974.91|1975.37|1972.57|0
1653456000000|2022-05-25 05:20:00|1976.72|1973.92|1976.11|1973.31|1977.1|1974.3|1975.86|1973.06|0
1653456300000|2022-05-25 05:25:00|1975.98|1973.18|1974.75|1971.95|1975.98|1973.18|1974.63|1971.83|0
1653456600000|2022-05-25 05:30:00|1974.38|1971.58|1972.53|1969.73|1974.38|1971.58|1971.92|1969.12|0
1653456900000|2022-05-25 05:35:00|1972.41|1969.61|1971.92|1969.12|1973.15|1970.35|1971.43|1968.63|0
1653457200000|2022-05-25 05:40:00|1972.17|1969.37|1970.93|1968.13|1972.17|1969.37|1969.7|1966.9|0
1653457500000|2022-05-25 05:45:00|1971.18|1968.38|1969.95|1967.15|1971.67|1968.87|1968.96|1966.16|0
1653457800000|2022-05-25 05:50:00|1970.19|1967.39|1970.31|1967.51|1970.8|1968|1968.72|1965.92|0
1653458100000|2022-05-25 05:55:00|1970.19|1967.39|1971.67|1968.87|1971.67|1968.87|1969.95|1967.15|0
1653458400000|2022-05-25 06:00:00|1971.54|1968.74|1967.94|1965.14|1973.39|1970.59|1967.24|1964.44|0
1653458700000|2022-05-25 06:05:00|1967.7|1964.9|1967.2|1964.4|1969.17|1966.37|1966.71|1963.91|0
1653459000000|2022-05-25 06:10:00|1967.32|1964.52|1965.72|1962.92|1968.19|1965.39|1965.23|1962.43|0
1653459300000|2022-05-25 06:15:00|1965.48|1962.68|1963.01|1960.21|1965.72|1962.92|1961.41|1958.61|0
1653459600000|2022-05-25 06:20:00|1962.89|1960.09|1963.26|1960.46|1964.74|1961.94|1962.77|1959.97|0
1653459900000|2022-05-25 06:25:00|1963.51|1960.71|1963.75|1960.95|1964|1961.2|1962.27|1959.47|0
1653460200000|2022-05-25 06:30:00|1964.12|1961.32|1964.98|1962.18|1964.98|1962.18|1962.03|1959.23|0
1653460500000|2022-05-25 06:35:00|1965.23|1962.43|1970.03|1967.23|1970.52|1967.72|1965.23|1962.43|0
1653460800000|2022-05-25 06:40:00|1970.15|1967.35|1973.11|1970.31|1973.6|1970.8|1969.41|1966.61|0
1653461100000|2022-05-25 06:45:00|1972.86|1970.06|1974.95|1972.15|1975.57|1972.77|1970.15|1967.35|0
1653461400000|2022-05-25 06:50:00|1974.34|1971.54|1976.06|1973.26|1977.79|1974.99|1973.6|1970.8|0
1653461700000|2022-05-25 06:55:00|1975.82|1973.02|1978.28|1975.48|1978.28|1975.48|1974.59|1971.79|0
1653462000000|2022-05-25 07:00:00|1977.17|1974.37|1970.02|1967.22|1977.41|1974.61|1969.66|1966.86|0
1653462300000|2022-05-25 07:05:00|1970.07|1967.67|1974.01|1971.61|1975.37|1972.97|1969.46|1967.06|0
1653462600000|2022-05-25 07:10:00|1973.64|1971.24|1974.38|1971.98|1975.37|1972.97|1971.05|1968.65|0
1653462900000|2022-05-25 07:15:00|1974.87|1972.47|1972.41|1970.01|1977.09|1974.69|1971.67|1969.27|0
1653463200000|2022-05-25 07:20:00|1972.66|1970.26|1970.44|1968.04|1972.9|1970.5|1966.74|1964.34|0
1653463500000|2022-05-25 07:25:00|1970.56|1968.16|1967.11|1964.71|1971.18|1968.78|1966.99|1964.59|0
1653463800000|2022-05-25 07:30:00|1966.99|1964.59|1965.02|1962.62|1967.11|1964.71|1963.3|1960.9|0
1653464100000|2022-05-25 07:35:00|1965.27|1962.87|1961.08|1958.68|1966.5|1964.1|1960.34|1957.94|0
1653464400000|2022-05-25 07:40:00|1961.32|1958.92|1962.55|1960.15|1964.4|1962|1960.83|1958.43|0
1653464700000|2022-05-25 07:45:00|1962.67|1960.27|1963.41|1961.01|1963.79|1961.39|1959.96|1957.56|0
1653465000000|2022-05-25 07:50:00|1963.29|1960.89|1964.03|1961.63|1965.75|1963.35|1962.55|1960.15|0
1653465300000|2022-05-25 07:55:00|1963.78|1961.38|1961.07|1958.67|1964.03|1961.63|1959.96|1957.56|0
1653465600000|2022-05-25 08:00:00|1961.19|1958.79|1957.5|1955.1|1963.04|1960.64|1954.67|1952.27|0
1653465900000|2022-05-25 08:05:00|1957.74|1955.34|1948.52|1946.12|1957.74|1955.34|1948.52|1946.12|0
1653466200000|2022-05-25 08:10:00|1948.76|1946.36|1950.98|1948.58|1951.59|1949.19|1947.53|1945.13|0
1653466500000|2022-05-25 08:15:00|1950.48|1948.08|1949.25|1946.85|1950.6|1948.2|1947.53|1945.13|0
1653466800000|2022-05-25 08:20:00|1949.01|1946.61|1951.22|1948.82|1951.71|1949.31|1948.27|1945.87|0
1653467100000|2022-05-25 08:25:00|1950.98|1948.58|1951.34|1948.94|1952.21|1949.81|1949.74|1947.34|0
1653467400000|2022-05-25 08:30:00|1951.59|1949.19|1955.28|1952.88|1955.65|1953.25|1951.22|1948.82|0
1653467700000|2022-05-25 08:35:00|1954.91|1952.51|1955.4|1953|1957.13|1954.73|1953.93|1951.53|0
1653468000000|2022-05-25 08:40:00|1955.65|1953.25|1956.88|1954.48|1957.62|1955.22|1955.4|1953|0
1653468300000|2022-05-25 08:45:00|1956.64|1954.24|1955.65|1953.25|1956.88|1954.48|1955.4|1953|0
1653468600000|2022-05-25 08:50:00|1955.9|1953.5|1957.49|1955.09|1958.11|1955.71|1954.66|1952.26|0
1653468900000|2022-05-25 08:55:00|1957.37|1954.97|1951.71|1949.31|1957.86|1955.46|1951.71|1949.31|0
1653469200000|2022-05-25 09:00:00|1951.46|1949.06|1947.89|1945.49|1951.95|1949.55|1947.03|1944.63|0
1653469500000|2022-05-25 09:05:00|1948.01|1945.61|1948.38|1945.98|1949.49|1947.09|1946.29|1943.89|0
1653469800000|2022-05-25 09:10:00|1948.51|1946.11|1942.22|1939.82|1949.24|1946.84|1942.22|1939.82|0
1653470100000|2022-05-25 09:15:00|1941.86|1939.46|1946.78|1944.38|1947.88|1945.48|1941.37|1938.97|0
1653470400000|2022-05-25 09:20:00|1946.9|1944.5|1946.78|1944.38|1947.52|1945.12|1945.06|1942.66|0
1653470700000|2022-05-25 09:25:00|1947.03|1944.63|1947.76|1945.36|1948.75|1946.35|1943.83|1941.43|0
1653471000000|2022-05-25 09:30:00|1947.52|1945.12|1950.96|1948.56|1951.21|1948.81|1945.79|1943.39|0
1653471300000|2022-05-25 09:35:00|1950.84|1948.44|1950.96|1948.56|1952.44|1950.04|1949.73|1947.33|0
1653471600000|2022-05-25 09:40:00|1951.21|1948.81|1949.24|1946.84|1951.46|1949.06|1948.99|1946.59|0
1653471900000|2022-05-25 09:45:00|1948.99|1946.59|1953.18|1950.78|1953.18|1950.78|1948.75|1946.35|0
1653472200000|2022-05-25 09:50:00|1952.93|1950.53|1956.25|1953.85|1957.12|1954.72|1952.69|1950.29|0
1653472500000|2022-05-25 09:55:00|1956|1953.6|1955.02|1952.62|1956.62|1954.22|1954.53|1952.13|0
1653472800000|2022-05-25 10:00:00|1954.65|1952.25|1957.12|1954.72|1957.61|1955.21|1954.53|1952.13|0
1653473100000|2022-05-25 10:05:00|1957.36|1954.96|1956.99|1954.59|1957.85|1955.45|1955.64|1953.24|0
1653473400000|2022-05-25 10:10:00|1956.87|1954.47|1954.41|1952.01|1958.84|1956.44|1953.67|1951.27|0
1653473700000|2022-05-25 10:15:00|1954.28|1951.88|1954.4|1952|1954.9|1952.5|1952.8|1950.4|0
1653474000000|2022-05-25 10:20:00|1954.28|1951.88|1955.63|1953.23|1956.37|1953.97|1953.91|1951.51|0
1653474300000|2022-05-25 10:25:00|1956|1953.6|1955.14|1952.74|1957.6|1955.2|1955.14|1952.74|0
1653474600000|2022-05-25 10:30:00|1954.9|1952.5|1951.69|1949.29|1955.14|1952.74|1951.2|1948.8|0
1653474900000|2022-05-25 10:35:00|1951.94|1949.54|1951.2|1948.8|1952.19|1949.79|1950.46|1948.06|0
1653475200000|2022-05-25 10:40:00|1951.69|1949.29|1953.29|1950.89|1954.15|1951.75|1951.45|1949.05|0
1653475500000|2022-05-25 10:45:00|1952.92|1950.52|1945.65|1943.25|1952.92|1950.52|1944.8|1942.4|0
1653475800000|2022-05-25 10:50:00|1945.29|1942.89|1945.78|1943.38|1946.64|1944.24|1943.32|1940.92|0
1653476100000|2022-05-25 10:55:00|1945.9|1943.5|1944.06|1941.66|1945.9|1943.5|1943.32|1940.92|0
1653476400000|2022-05-25 11:00:00|1943.81|1941.41|1946.77|1944.37|1947.5|1945.1|1942.95|1940.55|0
1653476700000|2022-05-25 11:05:00|1946.88|1944.48|1947.26|1944.86|1948.49|1946.09|1946.52|1944.12|0
1653477000000|2022-05-25 11:10:00|1947.01|1944.61|1942.45|1940.05|1947.01|1944.61|1941.22|1938.82|0
1653477300000|2022-05-25 11:15:00|1942.58|1940.18|1941.32|1938.92|1943.56|1941.16|1939.13|1936.73|0
1653477600000|2022-05-25 11:20:00|1941.52|1939.12|1936.48|1934.08|1941.52|1939.12|1936.48|1934.08|0
1653477900000|2022-05-25 11:25:00|1934.13|1931.73|1935.98|1933.58|1936.23|1933.83|1930.57|1928.17|0
1653478200000|2022-05-25 11:30:00|1935.74|1933.34|1933.03|1930.63|1937.95|1935.55|1932.78|1930.38|0
1653478500000|2022-05-25 11:35:00|1932.78|1930.38|1932.53|1930.13|1934.26|1931.86|1930.07|1927.67|0
1653478800000|2022-05-25 11:40:00|1933.27|1930.87|1929.45|1927.05|1933.27|1930.87|1928.6|1926.2|0
1653479100000|2022-05-25 11:45:00|1929.58|1927.18|1932.53|1930.13|1933.03|1930.63|1927.73|1925.33|0
1653479400000|2022-05-25 11:50:00|1932.78|1930.38|1935.98|1933.58|1936.59|1934.19|1932.04|1929.64|0
1653479700000|2022-05-25 11:55:00|1935.73|1933.33|1934.75|1932.35|1939.42|1937.02|1933.63|1931.23|0
1653480000000|2022-05-25 12:00:00|1934.99|1932.59|1934.25|1931.85|1935.24|1932.84|1932.16|1929.76|0
1653480300000|2022-05-25 12:05:00|1934.01|1931.61|1930.56|1928.16|1934.13|1931.73|1930.07|1927.67|0
1653480600000|2022-05-25 12:10:00|1931.05|1928.65|1933.88|1931.48|1934.25|1931.85|1929.33|1926.93|0
1653480900000|2022-05-25 12:15:00|1934.01|1931.61|1932.28|1929.88|1935.11|1932.71|1932.04|1929.64|0
1653481200000|2022-05-25 12:20:00|1932.04|1929.64|1934.74|1932.34|1935.24|1932.84|1932.04|1929.64|0
1653481500000|2022-05-25 12:25:00|1934.5|1932.1|1930.92|1928.52|1935.24|1932.84|1930.92|1928.52|0
1653481800000|2022-05-25 12:30:00|1930.8|1928.4|1937.94|1935.54|1940.4|1938|1926.13|1923.73|0
1653482100000|2022-05-25 12:35:00|1939.17|1936.77|1935.73|1933.33|1939.17|1936.77|1933.76|1931.36|0
1653482400000|2022-05-25 12:40:00|1935.48|1933.08|1934.25|1931.85|1937.69|1935.29|1932.53|1930.13|0
1653482700000|2022-05-25 12:45:00|1934.37|1931.97|1935.48|1933.08|1936.96|1934.56|1933.63|1931.23|0
1653483000000|2022-05-25 12:50:00|1935.6|1933.2|1937.62|1935.22|1939.34|1936.94|1935.6|1933.2|0
1653483300000|2022-05-25 12:55:00|1937.86|1935.46|1937.62|1935.22|1938.85|1936.45|1934.66|1932.26|0
1653483600000|2022-05-25 13:00:00|1937.37|1934.97|1936.5|1934.1|1940.82|1938.42|1935.65|1933.25|0
1653483900000|2022-05-25 13:05:00|1936.63|1934.23|1941.55|1939.15|1941.8|1939.4|1935.65|1933.25|0
1653484200000|2022-05-25 13:10:00|1941.31|1938.91|1937.37|1934.97|1941.31|1938.91|1936.63|1934.23|0
1653484500000|2022-05-25 13:15:00|1937.61|1935.21|1936.63|1934.23|1937.86|1935.46|1934.91|1932.51|0
1653484800000|2022-05-25 13:20:00|1936.38|1933.98|1941.3|1938.9|1941.3|1938.9|1936.38|1933.98|0
1653485100000|2022-05-25 13:25:00|1941.06|1938.66|1936.5|1934.1|1941.3|1938.9|1934.78|1932.38|0
1653485400000|2022-05-25 13:30:00|1936.63|1934.23|1950.16|1947.76|1952.13|1949.73|1934.04|1931.64|0
1653485700000|2022-05-25 13:35:00|1951.15|1948.75|1959.33|1956.93|1962.89|1960.49|1950.14|1947.74|0
1653486000000|2022-05-25 13:40:00|1959.82|1957.42|1959.19|1956.79|1961.79|1959.39|1951.07|1948.67|0
1653486300000|2022-05-25 13:45:00|1962.15|1959.75|1949.34|1946.94|1967.07|1964.67|1947.37|1944.97|0
1653486600000|2022-05-25 13:50:00|1948.23|1945.83|1956.48|1954.08|1958.21|1955.81|1948.23|1945.83|0
1653486900000|2022-05-25 13:55:00|1957.09|1954.69|1958.93|1956.53|1962.64|1960.24|1955.25|1952.85|0
1653487200000|2022-05-25 14:00:00|1958.55|1956.15|1959.66|1957.26|1963.11|1960.71|1953.63|1951.23|0
1653487500000|2022-05-25 14:05:00|1960.16|1957.76|1954.86|1952.46|1960.16|1957.76|1949.57|1947.17|0
1653487800000|2022-05-25 14:10:00|1955.48|1953.08|1963.85|1961.45|1964.59|1962.19|1951.16|1948.76|0
1653488100000|2022-05-25 14:15:00|1963.6|1961.2|1969.1|1966.7|1972.06|1969.66|1960.48|1958.08|0
1653488400000|2022-05-25 14:20:00|1968.86|1966.46|1969.59|1967.19|1972.8|1970.4|1965.9|1963.5|0
1653488700000|2022-05-25 14:25:00|1970.58|1968.18|1977.64|1975.24|1978.01|1975.61|1969.76|1967.36|0
1653489000000|2022-05-25 14:30:00|1978.14|1975.74|1985.04|1982.64|1985.28|1982.88|1974.93|1972.53|0
1653489300000|2022-05-25 14:35:00|1985.93|1983.53|1985.76|1983.36|1988.23|1985.83|1982.56|1980.16|0
1653489600000|2022-05-25 14:40:00|1986.99|1984.59|1980.59|1978.19|1987.24|1984.84|1976.16|1973.76|0
1653489900000|2022-05-25 14:45:00|1980.34|1977.94|1974.43|1972.03|1981.08|1978.68|1970.49|1968.09|0
1653490200000|2022-05-25 14:50:00|1974.8|1972.4|1973.94|1971.54|1977.63|1975.23|1973.44|1971.04|0
1653490500000|2022-05-25 14:55:00|1974.43|1972.03|1977.88|1975.48|1980.09|1977.69|1973.32|1970.92|0
1653490800000|2022-05-25 15:00:00|1978.37|1975.97|1969.5|1967.1|1978.37|1975.97|1967.53|1965.13|0
1653491100000|2022-05-25 15:05:00|1970.24|1967.84|1974.18|1971.78|1977.14|1974.74|1968.52|1966.12|0
1653491400000|2022-05-25 15:10:00|1973.93|1971.53|1975.66|1973.26|1977.87|1975.47|1972.46|1970.06|0
1653491700000|2022-05-25 15:15:00|1975.41|1973.01|1975.41|1973.01|1978.61|1976.21|1973.44|1971.04|0
1653492000000|2022-05-25 15:20:00|1975.44|1973.04|1975.27|1972.87|1976.38|1973.98|1970.35|1967.95|0
1653492300000|2022-05-25 15:25:00|1975.52|1973.12|1972.56|1970.16|1975.77|1973.37|1971.58|1969.18|0
1653492600000|2022-05-25 15:30:00|1972.81|1970.41|1964.93|1962.53|1972.81|1970.41|1963.94|1961.54|0
1653492900000|2022-05-25 15:35:00|1964.68|1962.28|1960.33|1957.93|1966.16|1963.76|1956.14|1953.74|0
1653493200000|2022-05-25 15:40:00|1959.84|1957.44|1965.5|1963.1|1967.23|1964.83|1958.11|1955.71|0
1653493500000|2022-05-25 15:45:00|1965.26|1962.86|1967.72|1965.32|1969.44|1967.04|1963.53|1961.13|0
1653493800000|2022-05-25 15:50:00|1967.47|1965.07|1965.5|1963.1|1968.71|1966.31|1963.78|1961.38|0
1653494100000|2022-05-25 15:55:00|1965.01|1962.61|1965.25|1962.85|1969.94|1967.54|1964.88|1962.48|0
1653494400000|2022-05-25 16:00:00|1965.5|1963.1|1967.96|1965.56|1970.67|1968.27|1964.76|1962.36|0
1653494700000|2022-05-25 16:05:00|1967.72|1965.32|1961.31|1958.91|1969.94|1967.54|1960.08|1957.68|0
1653495000000|2022-05-25 16:10:00|1960.57|1958.17|1963.89|1961.49|1965.5|1963.1|1960.08|1957.68|0
1653495300000|2022-05-25 16:15:00|1964.27|1961.87|1960.08|1957.68|1964.76|1962.36|1957.86|1955.46|0
1653495600000|2022-05-25 16:20:00|1959.34|1956.94|1952.69|1950.29|1959.83|1957.43|1952.44|1950.04|0
1653495900000|2022-05-25 16:25:00|1953.43|1951.03|1951.08|1948.68|1953.43|1951.03|1946.04|1943.64|0
1653496200000|2022-05-25 16:30:00|1951.46|1949.06|1950.52|1948.12|1955.4|1953|1949.54|1947.14|0
1653496500000|2022-05-25 16:35:00|1949.79|1947.39|1948.8|1946.4|1952|1949.6|1945.35|1942.95|0
1653496800000|2022-05-25 16:40:00|1948.55|1946.15|1953.23|1950.83|1953.48|1951.08|1948.55|1946.15|0
1653497100000|2022-05-25 16:45:00|1953.48|1951.08|1957.42|1955.02|1958.53|1956.13|1952.49|1950.09|0
1653497400000|2022-05-25 16:50:00|1956.68|1954.28|1954.46|1952.06|1956.68|1954.28|1952.74|1950.34|0
1653497700000|2022-05-25 16:55:00|1953.97|1951.57|1958.16|1955.76|1958.65|1956.25|1951.01|1948.61|0
1653498000000|2022-05-25 17:00:00|1957.67|1955.27|1954.09|1951.69|1957.67|1955.27|1952.49|1950.09|0
1653498300000|2022-05-25 17:05:00|1954.71|1952.31|1954.95|1952.55|1956.43|1954.03|1952.49|1950.09|0
1653498600000|2022-05-25 17:10:00|1955.45|1953.05|1952.98|1950.58|1955.94|1953.54|1946.82|1944.42|0
1653498900000|2022-05-25 17:15:00|1953.23|1950.83|1954.71|1952.31|1958.16|1955.76|1952.74|1950.34|0
1653499200000|2022-05-25 17:20:00|1954.21|1951.81|1953.23|1950.83|1956.18|1953.78|1950.64|1948.24|0
1653499500000|2022-05-25 17:25:00|1953.47|1951.07|1957.91|1955.51|1959.88|1957.48|1950.52|1948.12|0
1653499800000|2022-05-25 17:30:00|1957.17|1954.77|1959.88|1957.48|1960.13|1957.73|1956.43|1954.03|0
1653500100000|2022-05-25 17:35:00|1959.14|1956.74|1960.62|1958.22|1965.3|1962.9|1958.89|1956.49|0
1653500400000|2022-05-25 17:40:00|1961.11|1958.71|1962.09|1959.69|1962.83|1960.43|1958.4|1956|0
1653500700000|2022-05-25 17:45:00|1962.34|1959.94|1963.57|1961.17|1963.82|1961.42|1960|1957.6|0
1653501000000|2022-05-25 17:50:00|1963.82|1961.42|1957.78|1955.38|1964.07|1961.67|1956.43|1954.03|0
1653501300000|2022-05-25 17:55:00|1957.66|1955.26|1959.13|1956.25|1961.1|1958.22|1956.17|1953.29|0
1653501600000|2022-05-25 18:00:00|1958.64|1955.76|1969.23|1966.35|1978.11|1975.23|1956.17|1953.29|0
1653501900000|2022-05-25 18:05:00|1969.6|1966.72|1953.8|1950.92|1972.68|1969.8|1940.13|1937.25|0
1653502200000|2022-05-25 18:10:00|1954.42|1951.54|1962.42|1959.54|1967.72|1964.84|1952.2|1949.32|0
1653502500000|2022-05-25 18:15:00|1962.55|1959.67|1967.35|1964.47|1976.35|1973.47|1960.33|1957.45|0
1653502800000|2022-05-25 18:20:00|1967.72|1964.84|1972.9|1970.02|1976.6|1973.72|1965.75|1962.87|0
1653503100000|2022-05-25 18:25:00|1972.41|1969.53|1982.27|1979.39|1983.99|1981.11|1970.8|1967.92|0
1653503400000|2022-05-25 18:30:00|1983.5|1980.62|1984.24|1981.36|1986.46|1983.58|1978.57|1975.69|0
1653503700000|2022-05-25 18:35:00|1984.49|1981.61|1977.59|1974.71|1986.71|1983.83|1977.35|1974.47|0
1653504000000|2022-05-25 18:40:00|1978.33|1975.45|1981.04|1978.16|1988.93|1986.05|1977.35|1974.47|0
1653504300000|2022-05-25 18:45:00|1982.03|1979.15|1979.07|1976.19|1984.74|1981.86|1979.07|1976.19|0
1653504600000|2022-05-25 18:50:00|1980.8|1977.92|1990.41|1987.53|1991.15|1988.27|1980.55|1977.67|0
1653504900000|2022-05-25 18:55:00|1990.9|1988.02|1990.36|1987.48|1992.63|1989.75|1988.14|1985.26|0
1653505200000|2022-05-25 19:00:00|1990.85|1987.97|2002.69|1999.81|2004.41|2001.53|1988.88|1986|0
1653505500000|2022-05-25 19:05:00|2002.93|2000.05|2004.9|2002.02|2005.89|2003.01|1998.74|1995.86|0
1653505800000|2022-05-25 19:10:00|2004.41|2001.53|2006.14|2003.26|2008.11|2005.23|2003.42|2000.54|0
1653506100000|2022-05-25 19:15:00|2006.88|2004|2000.46|1997.58|2006.88|2004|1999.23|1996.35|0
1653506400000|2022-05-25 19:20:00|2001.45|1998.57|2000.33|1997.45|2003.42|2000.54|1998|1995.12|0
1653506700000|2022-05-25 19:25:00|2000.46|1997.58|1998.74|1995.86|2002.68|1999.8|1997.75|1994.87|0
1653507000000|2022-05-25 19:30:00|1999.72|1996.84|1997.01|1994.13|2003.91|2001.03|1995.53|1992.65|0
1653507300000|2022-05-25 19:35:00|1996.02|1993.14|1992.08|1989.2|1996.76|1993.88|1989.86|1986.98|0
1653507600000|2022-05-25 19:40:00|1991.34|1988.46|1994.29|1991.41|1995.03|1992.15|1987.39|1984.51|0
1653507900000|2022-05-25 19:45:00|1993.55|1990.67|1990.1|1987.22|1993.55|1990.67|1987.14|1984.26|0
1653508200000|2022-05-25 19:50:00|1985.78|1982.9|1986.77|1983.65|1987.26|1984.14|1978.88|1975.76|0
1653508500000|2022-05-25 19:55:00|1985.78|1982.66|1987.63|1984.75|1991.09|1988.21|1984.55|1981.43|0
1653508800000|2022-05-25 20:00:00|1989.85|1986.97|1988.62|1985.74|1990.1|1987.22|1987.39|1984.51|0
1653509100000|2022-05-25 20:05:00|1988.87|1985.99|1980.98|1978.1|1990.1|1987.22|1980.98|1978.1|0
1653509400000|2022-05-25 20:10:00|1981.22|1978.34|1982.95|1980.07|1986.15|1983.27|1979.99|1977.11|0
1653509700000|2022-05-25 20:15:00|1981.46|1978.1|1984.05|1980.69|1984.67|1981.31|1981.46|1978.1|0
1653510000000|2022-05-25 20:20:00|1984.17|1980.81|1972.1|1968.74|1984.17|1980.81|1971.36|1968|0
1653510300000|2022-05-25 20:25:00|1972.34|1968.98|1973.94|1970.58|1973.94|1970.58|1968.4|1965.04|0
1653510600000|2022-05-25 20:30:00|1973.08|1969.72|1980.47|1977.11|1980.72|1977.36|1972.21|1968.85|0
1653510900000|2022-05-25 20:35:00|1980.35|1976.99|1981.71|1978.35|1982.69|1979.33|1978.62|1975.26|0
1653511200000|2022-05-25 20:40:00|1981.58|1978.22|1977.76|1974.4|1981.58|1978.22|1977.76|1974.4|0
1653511500000|2022-05-25 20:45:00|1977.51|1974.15|1977.02|1973.66|1978.5|1975.14|1975.54|1972.18|0
1653511800000|2022-05-25 20:50:00|1977.27|1973.91|1979.24|1975.88|1979.49|1976.13|1976.53|1973.17|0
1653512100000|2022-05-25 20:55:00|1978.86|1975.5|1981.33|1977.97|1981.33|1977.97|1978.86|1975.5|0
1653512400000|2022-05-25 21:00:00|1980.9|1977.54|1980.69|1977.33|1981.41|1978.05|1980.69|1977.33|0
1653512700000|2022-05-25 21:05:00|1980.73|1977.37|1981.08|1977.72|1981.12|1977.76|1980.4|1977.04|0
1653513000000|2022-05-25 21:10:00|1981.04|1977.68|1980.72|1977.36|1981.04|1977.68|1980.19|1976.83|0
1653513300000|2022-05-25 21:15:00|1980.75|1977.39|1980.82|1977.46|1980.93|1977.57|1980.54|1977.18|0
1653513600000|2022-05-25 21:20:00|1980.72|1977.36|1980.47|1977.11|1980.75|1977.39|1980.29|1976.93|0
1653513900000|2022-05-25 21:25:00|1980.43|1977.07|1981.04|1977.68|1981.04|1977.68|1980.37|1977.01|0
1653514200000|2022-05-25 21:30:00|1980.97|1977.61|1981.29|1977.93|1981.33|1977.97|1980.97|1977.61|0
1653514500000|2022-05-25 21:35:00|1981.12|1977.76|1981.51|1978.15|1981.51|1978.15|1981.04|1977.68|0
1653514800000|2022-05-25 21:40:00|1981.54|1978.18|1981.69|1978.33|1981.73|1978.37|1981.22|1977.86|0
1653515100000|2022-05-25 21:45:00|1981.73|1978.37|1981.44|1978.08|1981.9|1978.54|1981.22|1977.86|0
1653515400000|2022-05-25 21:50:00|1981.62|1978.26|1981.86|1978.5|1981.97|1978.61|1981.51|1978.15|0
1653515700000|2022-05-25 21:55:00|1982.23|1978.87|1981.86|1978.5|1982.23|1978.87|1981.03|1977.67|0
1653516000000|2022-05-25 22:00:00|1983.29|1979.93|1985.02|1981.66|1986.38|1983.02|1983.29|1979.93|0
1653516300000|2022-05-25 22:05:00|1985.14|1981.78|1984.52|1981.16|1985.76|1982.4|1983.66|1980.3|0
1653516600000|2022-05-25 22:10:00|1984.65|1981.29|1987.61|1984.25|1987.86|1984.5|1984.52|1981.16|0
1653516900000|2022-05-25 22:15:00|1987.86|1984.5|1986.87|1983.51|1987.86|1984.5|1986.38|1983.02|0
1653517200000|2022-05-25 22:20:00|1986.62|1983.26|1985.39|1982.03|1986.99|1983.63|1985.14|1981.78|0
1653517500000|2022-05-25 22:25:00|1985.14|1981.78|1982.18|1978.82|1985.75|1982.39|1981.94|1978.58|0
1653517800000|2022-05-25 22:30:00|1982.43|1979.07|1983.53|1980.17|1983.53|1980.17|1981.81|1978.45|0
1653518100000|2022-05-25 22:35:00|1983.41|1980.05|1984.4|1981.04|1984.89|1981.53|1983.41|1980.05|0
1653518400000|2022-05-25 22:40:00|1984.89|1981.53|1983.66|1980.3|1985.63|1982.27|1983.66|1980.3|0
1653518700000|2022-05-25 22:45:00|1983.28|1979.92|1982.79|1979.43|1983.66|1980.3|1982.79|1979.43|0
1653519000000|2022-05-25 22:50:00|1982.92|1979.56|1983.04|1979.68|1983.41|1980.05|1982.43|1979.07|0
1653519300000|2022-05-25 22:55:00|1983.17|1979.81|1986.37|1983.01|1986.62|1983.26|1982.43|1979.07|0
1653519600000|2022-05-25 23:00:00|1986.86|1983.5|1987.11|1983.75|1987.36|1984|1985.88|1982.52|0
1653519900000|2022-05-25 23:05:00|1987.35|1983.99|1985.63|1982.27|1987.47|1984.11|1985.63|1982.27|0
1653520200000|2022-05-25 23:10:00|1985.87|1982.51|1988.34|1984.98|1988.34|1984.98|1985.87|1982.51|0
1653520500000|2022-05-25 23:15:00|1988.59|1985.23|1987.6|1984.24|1988.83|1985.47|1987.6|1984.24|0
1653520800000|2022-05-25 23:20:00|1987.35|1983.99|1986.37|1983.01|1987.6|1984.24|1986.37|1983.01|0
1653521100000|2022-05-25 23:25:00|1986.48|1983.12|1986.48|1983.12|1986.61|1983.25|1985.74|1982.38|0
1653521400000|2022-05-25 23:30:00|1986.37|1983.01|1985.13|1981.77|1987.47|1984.11|1985|1981.64|0
1653521700000|2022-05-25 23:35:00|1985.62|1982.26|1984.64|1981.28|1986.36|1983|1984.39|1981.03|0
1653522000000|2022-05-25 23:40:00|1983.65|1980.29|1985.38|1982.02|1985.87|1982.51|1983.65|1980.29|0
1653522300000|2022-05-25 23:45:00|1985.62|1982.26|1984.75|1981.39|1986.61|1983.25|1983.9|1980.54|0
1653522600000|2022-05-25 23:50:00|1984.39|1981.03|1980.94|1977.58|1984.64|1981.28|1980.94|1977.58|0
1653522900000|2022-05-25 23:55:00|1980.81|1977.45|1980.81|1977.45|1981.68|1978.32|1979.7|1976.34|0
1653523200000|2022-05-26 00:00:00|1980.2|1976.84|1984.63|1981.27|1985.49|1982.13|1979.46|1976.1|0
1653523500000|2022-05-26 00:05:00|1984.14|1980.78|1989.81|1986.45|1989.81|1986.45|1983.65|1980.29|0
1653523800000|2022-05-26 00:10:00|1990.55|1987.19|1998.93|1995.57|2000.17|1996.81|1990.06|1986.7|0
1653524100000|2022-05-26 00:15:00|1998.44|1995.08|1993.26|1989.9|1998.44|1995.08|1993.26|1989.9|0
1653524400000|2022-05-26 00:20:00|1993.02|1989.66|1992.77|1989.41|1994.49|1991.13|1992.52|1989.16|0
1653524700000|2022-05-26 00:25:00|1993.01|1989.65|1997.7|1994.34|1997.7|1994.34|1992.52|1989.16|0
1653525000000|2022-05-26 00:30:00|1997.82|1994.46|2000.66|1997.3|2001.4|1998.04|1995.73|1992.37|0
1653525300000|2022-05-26 00:35:00|2000.17|1996.81|1998.06|1994.7|2000.17|1996.81|1996.47|1993.11|0
1653525600000|2022-05-26 00:40:00|1998.19|1994.83|2002.38|1999.02|2002.63|1999.27|1996.58|1993.22|0
1653525900000|2022-05-26 00:45:00|2002.26|1998.9|2001.15|1997.79|2003.62|2000.26|2001.15|1997.79|0
1653526200000|2022-05-26 00:50:00|2001.4|1998.04|2001.02|1997.66|2001.4|1998.04|1999.42|1996.06|0
1653526500000|2022-05-26 00:55:00|2001.15|1997.79|2002.13|1998.77|2002.13|1998.77|1999.18|1995.82|0
1653526800000|2022-05-26 01:00:00|2002.01|1998.65|2001.39|1998.03|2002.01|1998.65|2000.16|1996.8|0
1653527100000|2022-05-26 01:05:00|2001.15|1997.79|2003.86|2000.5|2003.86|2000.5|1999.91|1996.55|0
1653527400000|2022-05-26 01:10:00|2003.73|2000.37|2000.9|1997.54|2003.86|2000.5|2000.9|1997.54|0
1653527700000|2022-05-26 01:15:00|2000.77|1997.41|2000.9|1997.54|2002.38|1999.02|2000.16|1996.8|0
1653528000000|2022-05-26 01:20:00|2000.77|1997.41|1997.07|1993.71|2001.02|1997.66|1996.71|1993.35|0
1653528300000|2022-05-26 01:25:00|1997.2|1993.84|1995.22|1991.86|1997.45|1994.09|1995.22|1991.86|0
1653528600000|2022-05-26 01:30:00|1995.47|1992.11|1994.48|1991.12|1995.47|1992.11|1992.51|1989.15|0
1653528900000|2022-05-26 01:35:00|1994.24|1990.88|1990.04|1986.68|1994.24|1990.88|1987.94|1984.58|0
1653529200000|2022-05-26 01:40:00|1989.67|1986.31|1990.04|1986.68|1991.64|1988.28|1988.81|1985.45|0
1653529500000|2022-05-26 01:45:00|1989.8|1986.44|1988.81|1985.45|1991.4|1988.04|1987.08|1983.72|0
1653529800000|2022-05-26 01:50:00|1988.68|1985.32|1989.3|1985.94|1990.54|1987.18|1988.44|1985.08|0
1653530100000|2022-05-26 01:55:00|1988.81|1985.45|1985.11|1981.75|1988.81|1985.45|1983.88|1980.52|0
1653530400000|2022-05-26 02:00:00|1985.6|1982.24|1985.11|1981.75|1987.2|1983.84|1984.12|1980.76|0
1653530700000|2022-05-26 02:05:00|1984.62|1981.26|1986.59|1983.23|1986.59|1983.23|1984.62|1981.26|0
1653531000000|2022-05-26 02:10:00|1986.83|1983.47|1983.01|1979.65|1987.57|1984.21|1982.15|1978.79|0
1653531300000|2022-05-26 02:15:00|1982.89|1979.53|1986.09|1982.73|1986.09|1982.73|1982.64|1979.28|0
1653531600000|2022-05-26 02:20:00|1986.71|1983.35|1986.59|1983.23|1986.83|1983.47|1984.12|1980.76|0
1653531900000|2022-05-26 02:25:00|1986.7|1983.34|1986.95|1983.59|1988.56|1985.2|1986.34|1982.98|0
1653532200000|2022-05-26 02:30:00|1987.08|1983.72|1989.54|1986.18|1989.79|1986.43|1987.08|1983.72|0
1653532500000|2022-05-26 02:35:00|1989.79|1986.43|1987.08|1983.72|1989.79|1986.43|1986.83|1983.47|0
1653532800000|2022-05-26 02:40:00|1987.44|1984.08|1987.32|1983.96|1989.17|1985.81|1985.72|1982.36|0
1653533100000|2022-05-26 02:45:00|1987.57|1984.21|1986.58|1983.22|1988.31|1984.95|1986.58|1983.22|0
1653533400000|2022-05-26 02:50:00|1986.34|1982.98|1987.32|1983.96|1987.57|1984.21|1986.34|1982.98|0
1653533700000|2022-05-26 02:55:00|1987.08|1983.72|1985.84|1982.48|1987.81|1984.45|1985.71|1982.35|0
1653534000000|2022-05-26 03:00:00|1985.59|1982.23|1986.09|1982.73|1986.58|1983.22|1985.35|1981.99|0
1653534300000|2022-05-26 03:05:00|1985.84|1982.48|1979.92|1976.56|1985.84|1982.48|1979.43|1976.07|0
1653534600000|2022-05-26 03:10:00|1980.17|1976.81|1979.18|1975.82|1980.42|1977.06|1977.95|1974.59|0
1653534900000|2022-05-26 03:15:00|1978.94|1975.58|1975.98|1972.62|1979.68|1976.32|1975.11|1971.75|0
1653535200000|2022-05-26 03:20:00|1975.73|1972.37|1979.79|1976.43|1980.17|1976.81|1975.73|1972.37|0
1653535500000|2022-05-26 03:25:00|1980.41|1977.05|1980.91|1977.55|1981.52|1978.16|1978.31|1974.95|0
1653535800000|2022-05-26 03:30:00|1980.78|1977.42|1983.86|1980.5|1984.85|1981.49|1979.92|1976.56|0
1653536100000|2022-05-26 03:35:00|1983.74|1980.38|1982.14|1978.78|1984.6|1981.24|1982.14|1978.78|0
1653536400000|2022-05-26 03:40:00|1982.38|1979.02|1984.11|1980.75|1984.6|1981.24|1982.38|1979.02|0
1653536700000|2022-05-26 03:45:00|1983.86|1980.5|1984.35|1980.99|1984.36|1981|1983.49|1980.13|0
1653537000000|2022-05-26 03:50:00|1983.86|1980.5|1983.73|1980.37|1984.23|1980.87|1983.37|1980.01|0
1653537300000|2022-05-26 03:55:00|1983.61|1980.25|1986.2|1982.84|1987.31|1983.95|1983.37|1980.01|0
1653537600000|2022-05-26 04:00:00|1986.33|1982.97|1984.96|1981.6|1986.82|1983.46|1984.85|1981.49|0
1653537900000|2022-05-26 04:05:00|1985.34|1981.98|1984.47|1981.11|1985.83|1982.47|1984.35|1980.99|0
1653538200000|2022-05-26 04:10:00|1984.6|1981.24|1983.98|1980.62|1985.34|1981.98|1983.73|1980.37|0
1653538500000|2022-05-26 04:15:00|1984.1|1980.74|1984.35|1980.99|1984.84|1981.48|1983.86|1980.5|0
1653538800000|2022-05-26 04:20:00|1984.1|1980.74|1982.38|1979.02|1984.6|1981.24|1981.88|1978.52|0
1653539100000|2022-05-26 04:25:00|1982|1978.64|1982.13|1978.77|1982.38|1979.02|1981.14|1977.78|0
1653539400000|2022-05-26 04:30:00|1982.25|1978.89|1982.13|1978.77|1982.74|1979.38|1982.13|1978.77|0
1653539700000|2022-05-26 04:35:00|1981.88|1978.52|1983.11|1979.75|1983.73|1980.37|1981.88|1978.52|0
1653540000000|2022-05-26 04:40:00|1983.23|1979.87|1980.9|1977.54|1983.36|1980|1980.4|1977.04|0
1653540300000|2022-05-26 04:45:00|1980.65|1977.29|1981.39|1978.03|1981.88|1978.52|1980.65|1977.29|0
1653540600000|2022-05-26 04:50:00|1981.26|1977.9|1977.94|1974.58|1981.39|1978.03|1977.44|1974.08|0
1653540900000|2022-05-26 04:55:00|1977.81|1974.45|1977.44|1974.08|1978.18|1974.82|1976.7|1973.34|0
1653541200000|2022-05-26 05:00:00|1977.2|1973.84|1978.18|1974.82|1978.67|1975.31|1975.34|1971.98|0
1653541500000|2022-05-26 05:05:00|1977.81|1974.45|1979.66|1976.3|1980.02|1976.66|1977.31|1973.95|0
1653541800000|2022-05-26 05:10:00|1979.91|1976.55|1978.54|1975.18|1980.89|1977.53|1978.43|1975.07|0
1653542100000|2022-05-26 05:15:00|1978.67|1975.31|1979.66|1976.3|1980.15|1976.79|1975.96|1972.6|0
1653542400000|2022-05-26 05:20:00|1979.53|1976.17|1978.18|1974.82|1980.89|1977.53|1978.18|1974.82|0
1653542700000|2022-05-26 05:25:00|1978.42|1975.06|1978.92|1975.56|1979.41|1976.05|1977.44|1974.08|0
1653543000000|2022-05-26 05:30:00|1979.16|1975.8|1980.4|1977.04|1980.89|1977.53|1978.79|1975.43|0
1653543300000|2022-05-26 05:35:00|1980.64|1977.28|1978.18|1974.82|1980.89|1977.53|1977.93|1974.57|0
1653543600000|2022-05-26 05:40:00|1977.93|1974.57|1979.65|1976.29|1980.39|1977.03|1977.44|1974.08|0
1653543900000|2022-05-26 05:45:00|1979.9|1976.54|1979.53|1976.17|1981.13|1977.77|1978.67|1975.31|0
1653544200000|2022-05-26 05:50:00|1979.65|1976.29|1974.48|1971.12|1979.65|1976.29|1974.48|1971.12|0
1653544500000|2022-05-26 05:55:00|1974.72|1971.36|1975.21|1971.85|1976.45|1973.09|1972.26|1968.9|0
1653544800000|2022-05-26 06:00:00|1975.95|1972.59|1973.85|1970.49|1977.55|1974.19|1973|1969.64|0
1653545100000|2022-05-26 06:05:00|1973.74|1970.38|1972.75|1969.39|1975.21|1971.85|1971.76|1968.4|0
1653545400000|2022-05-26 06:10:00|1972.62|1969.26|1973.73|1970.37|1975.71|1972.35|1972.62|1969.26|0
1653545700000|2022-05-26 06:15:00|1974.47|1971.11|1978.17|1974.81|1978.17|1974.81|1974.34|1970.98|0
1653546000000|2022-05-26 06:20:00|1977.92|1974.56|1979.16|1975.8|1979.16|1975.8|1975.95|1972.59|0
1653546300000|2022-05-26 06:25:00|1978.42|1975.06|1976.81|1973.45|1979.16|1975.8|1976.2|1972.84|0
1653546600000|2022-05-26 06:30:00|1976.94|1973.58|1975.7|1972.34|1976.94|1973.58|1974.72|1971.36|0
1653546900000|2022-05-26 06:35:00|1975.33|1971.97|1977.18|1973.82|1978.66|1975.3|1975.33|1971.97|0
1653547200000|2022-05-26 06:40:00|1976.93|1973.57|1978.86|1975.5|1979.1|1975.74|1976.31|1972.95|0
1653547500000|2022-05-26 06:45:00|1978.73|1975.37|1978.12|1974.76|1980.58|1977.22|1977.87|1974.51|0
1653547800000|2022-05-26 06:50:00|1978.23|1974.87|1979.35|1975.99|1979.59|1976.23|1978.12|1974.76|0
1653548100000|2022-05-26 06:55:00|1979.59|1976.23|1980.58|1977.22|1981.81|1978.45|1979.35|1975.99|0
1653548400000|2022-05-26 07:00:00|1980.09|1976.73|1981.93|1978.57|1984.52|1981.16|1980.09|1976.73|0
1653548700000|2022-05-26 07:05:00|1981.57|1978.69|1983.05|1980.17|1984.04|1981.16|1980.34|1977.46|0
1653549000000|2022-05-26 07:10:00|1982.92|1980.04|1981.69|1978.81|1984.04|1981.16|1981.08|1978.2|0
1653549300000|2022-05-26 07:15:00|1981.32|1978.44|1985.39|1982.51|1985.63|1982.75|1981.32|1978.44|0
1653549600000|2022-05-26 07:20:00|1985.51|1982.63|1987.73|1984.85|1988.23|1985.35|1985.02|1982.14|0
1653549900000|2022-05-26 07:25:00|1987.98|1985.1|1988.84|1985.96|1988.97|1986.09|1987.24|1984.36|0
1653550200000|2022-05-26 07:30:00|1989.21|1986.33|1992.91|1990.03|1992.91|1990.03|1989.21|1986.33|0
1653550500000|2022-05-26 07:35:00|1992.66|1989.78|1997.35|1994.47|1997.35|1994.47|1991.43|1988.55|0
1653550800000|2022-05-26 07:40:00|1997.6|1994.72|1998.83|1995.95|1999.98|1997.1|1996.12|1993.24|0
1653551100000|2022-05-26 07:45:00|1998.59|1995.71|1996.37|1993.49|1999.82|1996.94|1995.38|1992.5|0
1653551400000|2022-05-26 07:50:00|1996.12|1993.24|1997.85|1994.97|1998.09|1995.21|1995.75|1992.87|0
1653551700000|2022-05-26 07:55:00|1998.09|1995.21|2003.02|2000.14|2003.27|2000.39|1998.09|1995.21|0
1653552000000|2022-05-26 08:00:00|2003.27|2000.39|1999.32|1996.44|2003.27|2000.39|1998.34|1995.46|0
1653552300000|2022-05-26 08:05:00|1999.44|1996.56|1998.83|1995.95|2000.8|1997.92|1997.84|1994.96|0
1653552600000|2022-05-26 08:10:00|1998.34|1995.46|1994.64|1991.76|1999.57|1996.69|1994.64|1991.76|0
1653552900000|2022-05-26 08:15:00|1994.14|1991.26|1991.93|1989.05|1994.88|1992|1991.93|1989.05|0
1653553200000|2022-05-26 08:20:00|1991.8|1988.92|1990.69|1987.81|1993.4|1990.52|1990.45|1987.57|0
1653553500000|2022-05-26 08:25:00|1990.45|1987.57|1988.47|1985.59|1990.94|1988.06|1987.98|1985.1|0
1653553800000|2022-05-26 08:30:00|1988.72|1985.84|1985.45|1982.57|1989.46|1986.58|1985.2|1982.32|0
1653554100000|2022-05-26 08:35:00|1985.36|1982.48|1982.4|1979.52|1985.36|1982.48|1981.66|1978.78|0
1653554400000|2022-05-26 08:40:00|1982.65|1979.77|1983.14|1980.26|1983.88|1981|1981.91|1979.03|0
1653554700000|2022-05-26 08:45:00|1982.89|1980.01|1980.92|1978.04|1983.39|1980.51|1978.95|1976.07|0
1653555000000|2022-05-26 08:50:00|1981.17|1978.29|1982.64|1979.76|1983.63|1980.75|1980.92|1978.04|0
1653555300000|2022-05-26 08:55:00|1983.01|1980.13|1983.63|1980.75|1984.37|1981.49|1982.27|1979.39|0
1653555600000|2022-05-26 09:00:00|1983.88|1981|1981.09|1978.21|1984.37|1981.49|1980.54|1977.66|0
1653555900000|2022-05-26 09:05:00|1980.84|1977.96|1982.68|1979.8|1983.3|1980.42|1980.1|1977.22|0
1653556200000|2022-05-26 09:10:00|1982.81|1979.93|1983.3|1980.42|1983.67|1980.79|1982.07|1979.19|0
1653556500000|2022-05-26 09:15:00|1983.55|1980.67|1983.55|1980.67|1985.03|1982.15|1983.17|1980.29|0
1653556800000|2022-05-26 09:20:00|1983.67|1980.79|1988.48|1985.6|1988.48|1985.6|1983.55|1980.67|0
1653557100000|2022-05-26 09:25:00|1988.97|1986.09|1988.23|1985.35|1991.19|1988.31|1987.99|1985.11|0
1653557400000|2022-05-26 09:30:00|1988.6|1985.72|1988.48|1985.6|1989.22|1986.34|1987|1984.12|0
1653557700000|2022-05-26 09:35:00|1988.6|1985.72|1988.48|1985.6|1989.22|1986.34|1987.25|1984.37|0
1653558000000|2022-05-26 09:40:00|1988.23|1985.35|1992.42|1989.54|1992.79|1989.91|1987.49|1984.61|0
1653558300000|2022-05-26 09:45:00|1992.54|1989.66|1996.86|1993.98|1997.11|1994.23|1992.18|1989.3|0
1653558600000|2022-05-26 09:50:00|1996.73|1993.85|1996.61|1993.73|1997.35|1994.47|1995.14|1992.26|0
1653558900000|2022-05-26 09:55:00|1996.73|1993.85|1997.11|1994.23|1998.83|1995.95|1995.87|1992.99|0
1653559200000|2022-05-26 10:00:00|1996.86|1993.98|1997.85|1994.97|1998.46|1995.58|1995.87|1992.99|0
1653559500000|2022-05-26 10:05:00|1997.97|1995.09|2000.31|1997.43|2000.31|1997.43|1996.61|1993.73|0
1653559800000|2022-05-26 10:10:00|2000.68|1997.8|1996.86|1993.98|2000.68|1997.8|1996.12|1993.24|0
1653560100000|2022-05-26 10:15:00|1996.61|1993.73|1994.64|1991.76|1996.61|1993.73|1994.14|1991.26|0
1653560400000|2022-05-26 10:20:00|1994.76|1991.88|1994.51|1991.63|1995.87|1992.99|1994.02|1991.14|0
1653560700000|2022-05-26 10:25:00|1994.39|1991.51|1993.03|1990.15|1995.13|1992.25|1993.03|1990.15|0
1653561000000|2022-05-26 10:30:00|1993.16|1990.28|1991.92|1989.04|1993.65|1990.77|1990.69|1987.81|0
1653561300000|2022-05-26 10:35:00|1991.79|1988.91|1992.78|1989.9|1992.78|1989.9|1991.18|1988.3|0
1653561600000|2022-05-26 10:40:00|1992.91|1990.03|1992.91|1990.03|1993.03|1990.15|1990.81|1987.93|0
1653561900000|2022-05-26 10:45:00|1993.15|1990.27|1995.13|1992.25|1995.37|1992.49|1993.15|1990.27|0
1653562200000|2022-05-26 10:50:00|1995.37|1992.49|1999.32|1996.44|2000.06|1997.18|1995.37|1992.49|0
1653562500000|2022-05-26 10:55:00|1999.44|1996.56|1999.32|1996.44|2002.53|1999.65|1998.58|1995.7|0
1653562800000|2022-05-26 11:00:00|1999.44|1996.56|2005.24|2002.36|2005.73|2002.85|1999.07|1996.19|0
1653563100000|2022-05-26 11:05:00|2005.6|2002.72|2004.25|2001.37|2005.85|2002.97|2002.77|1999.89|0
1653563400000|2022-05-26 11:10:00|2004|2001.12|2009.68|2006.8|2010.17|2007.29|2003.51|2000.63|0
1653563700000|2022-05-26 11:15:00|2009.43|2006.55|2010.6|2007.72|2012.51|2009.63|2008.07|2005.19|0
1653564000000|2022-05-26 11:20:00|2010.84|2007.96|2016.52|2013.64|2016.52|2013.64|2009.86|2006.98|0
1653564300000|2022-05-26 11:25:00|2016.27|2013.39|2018.98|2016.1|2019.97|2017.09|2014.3|2011.42|0
1653564600000|2022-05-26 11:30:00|2019.23|2016.35|2013.31|2010.43|2019.72|2016.84|2013.06|2010.18|0
1653564900000|2022-05-26 11:35:00|2013.06|2010.18|2014.79|2011.91|2015.28|2012.4|2011.09|2008.21|0
1653565200000|2022-05-26 11:40:00|2014.54|2011.66|2013.67|2010.79|2016.02|2013.14|2013.55|2010.67|0
1653565500000|2022-05-26 11:45:00|2013.8|2010.92|2016.27|2013.39|2016.76|2013.88|2013.06|2010.18|0
1653565800000|2022-05-26 11:50:00|2016.51|2013.63|2013.18|2010.3|2017.25|2014.37|2013.06|2010.18|0
1653566100000|2022-05-26 11:55:00|2013.06|2010.18|2012.32|2009.44|2013.06|2010.18|2010.35|2007.47|0
1653566400000|2022-05-26 12:00:00|2011.82|2008.94|2010.46|2007.58|2012.07|2009.19|2008.98|2006.1|0
1653566700000|2022-05-26 12:05:00|2010.22|2007.34|2007.63|2004.75|2010.34|2007.46|2007.14|2004.26|0
1653567000000|2022-05-26 12:10:00|2007.38|2004.5|2008.12|2005.24|2009.36|2006.48|2007.38|2004.5|0
1653567300000|2022-05-26 12:15:00|2008.24|2005.36|2006.4|2003.52|2008.24|2005.36|2004.92|2002.04|0
1653567600000|2022-05-26 12:20:00|2006.64|2003.76|2007.14|2004.26|2009.11|2006.23|2006.4|2003.52|0
1653567900000|2022-05-26 12:25:00|2006.89|2004.01|2006.4|2003.52|2007.88|2005|2005.77|2002.89|0
1653568200000|2022-05-26 12:30:00|2006.76|2003.88|2003.19|2000.31|2009.97|2007.09|1996.9|1994.02|0
1653568500000|2022-05-26 12:35:00|2003.31|2000.43|2004.79|2001.91|2005.53|2002.65|2000.23|1997.35|0
1653568800000|2022-05-26 12:40:00|2004.91|2002.03|2010.68|2007.8|2011.3|2008.42|2004.17|2001.29|0
1653569100000|2022-05-26 12:45:00|2010.81|2007.93|2011.8|2008.92|2013.15|2010.27|2009.08|2006.2|0
1653569400000|2022-05-26 12:50:00|2011.3|2008.42|2013.77|2010.89|2015.01|2012.13|2009.33|2006.45|0
1653569700000|2022-05-26 12:55:00|2013.52|2010.64|2010.81|2007.93|2013.52|2010.64|2009.82|2006.94|0
1653570000000|2022-05-26 13:00:00|2010.56|2007.68|2007.6|2004.72|2011.3|2008.42|2007.6|2004.72|0
1653570300000|2022-05-26 13:05:00|2007.47|2004.59|2005.63|2002.75|2008.09|2005.21|2004.89|2002.01|0
1653570600000|2022-05-26 13:10:00|2005.13|2002.25|2005.38|2002.5|2006.37|2003.49|2004.14|2001.26|0
1653570900000|2022-05-26 13:15:00|2005.62|2002.74|2000.31|1997.43|2005.62|2002.74|1999.7|1996.82|0
1653571200000|2022-05-26 13:20:00|2000.2|1997.32|2001.43|1998.55|2002.42|1999.54|1997.98|1995.1|0
1653571500000|2022-05-26 13:25:00|2001.68|1998.8|2000.19|1997.31|2001.92|1999.04|1999.45|1996.57|0
1653571800000|2022-05-26 13:30:00|1998.96|1996.08|2015.52|2012.64|2015.52|2012.64|1998.83|1995.95|0
1653572100000|2022-05-26 13:35:00|2015.28|2012.4|2023.29|2020.41|2027.37|2024.49|2013.8|2010.92|0
1653572400000|2022-05-26 13:40:00|2024.03|2021.15|2025.69|2022.81|2031.61|2028.73|2020.75|2017.87|0
1653572700000|2022-05-26 13:45:00|2026.18|2023.3|2029.39|2026.51|2031.61|2028.73|2021.49|2018.61|0
1653573000000|2022-05-26 13:50:00|2030.62|2027.74|2035.43|2032.55|2038.03|2035.15|2029.75|2026.87|0
1653573300000|2022-05-26 13:55:00|2034.94|2032.06|2038.15|2035.27|2039.87|2036.99|2033.46|2030.58|0
1653573600000|2022-05-26 14:00:00|2039.38|2036.5|2038.64|2035.76|2041.85|2038.97|2037.4|2034.52|0
1653573900000|2022-05-26 14:05:00|2038.88|2036|2039.55|2036.67|2043.57|2040.69|2037.16|2034.28|0
1653574200000|2022-05-26 14:10:00|2039.8|2036.92|2045.23|2042.35|2046.71|2043.83|2036.46|2033.58|0
1653574500000|2022-05-26 14:15:00|2044.98|2042.1|2049.22|2046.34|2049.22|2046.34|2044.98|2042.1|0
1653574800000|2022-05-26 14:20:00|2049.47|2046.59|2050.95|2048.07|2052.18|2049.3|2046.26|2043.38|0
1653575100000|2022-05-26 14:25:00|2051.19|2048.31|2045.76|2042.88|2051.19|2048.31|2045.02|2042.14|0
1653575400000|2022-05-26 14:30:00|2046.26|2043.38|2042.97|2040.09|2047.49|2044.61|2041.25|2038.37|0
1653575700000|2022-05-26 14:35:00|2043.22|2040.34|2048.4|2045.52|2048.65|2045.77|2043.22|2040.34|0
1653576000000|2022-05-26 14:40:00|2048.16|2045.28|2046.6|2043.72|2049.64|2046.76|2044.87|2041.99|0
1653576300000|2022-05-26 14:45:00|2046.35|2043.47|2048.08|2045.2|2048.58|2045.7|2042.9|2040.02|0
1653576600000|2022-05-26 14:50:00|2048.33|2045.45|2049.56|2046.68|2052.03|2049.15|2048.08|2045.2|0
1653576900000|2022-05-26 14:55:00|2049.81|2046.93|2051.78|2048.9|2052.52|2049.64|2048.33|2045.45|0
1653577200000|2022-05-26 15:00:00|2052.28|2049.4|2058.45|2055.57|2058.94|2056.06|2051.29|2048.41|0
1653577500000|2022-05-26 15:05:00|2058.2|2055.32|2056.87|2053.99|2059.19|2056.31|2056.38|2053.5|0
1653577800000|2022-05-26 15:10:00|2057.12|2054.24|2059.34|2056.46|2059.34|2056.46|2055.64|2052.76|0
1653578100000|2022-05-26 15:15:00|2059.59|2056.71|2058.6|2055.72|2061.07|2058.19|2057.37|2054.49|0
1653578400000|2022-05-26 15:20:00|2057.86|2054.98|2058.11|2055.23|2061.56|2058.68|2055.88|2053|0
1653578700000|2022-05-26 15:25:00|2058.35|2055.47|2054.65|2051.77|2059.71|2056.83|2053.66|2050.78|0
1653579000000|2022-05-26 15:30:00|2055.39|2052.51|2052.18|2049.3|2059.34|2056.46|2052.18|2049.3|0
1653579300000|2022-05-26 15:35:00|2051.44|2048.56|2055.64|2052.76|2056.13|2053.25|2050.45|2047.57|0
1653579600000|2022-05-26 15:40:00|2055.51|2052.63|2056.13|2053.25|2057.36|2054.48|2053.41|2050.53|0
1653579900000|2022-05-26 15:45:00|2056.62|2053.74|2052.43|2049.55|2056.99|2054.11|2049.71|2046.83|0
1653580200000|2022-05-26 15:50:00|2052.18|2049.3|2052.92|2050.04|2053.66|2050.78|2050.2|2047.32|0
1653580500000|2022-05-26 15:55:00|2053.16|2050.28|2056.9|2054.02|2058.38|2055.5|2052.92|2050.04|0
1653580800000|2022-05-26 16:00:00|2056.66|2053.78|2061.84|2058.96|2062.33|2059.45|2054.93|2052.05|0
1653581100000|2022-05-26 16:05:00|2061.59|2058.71|2058.88|2056|2062.09|2059.21|2057.89|2055.01|0
1653581400000|2022-05-26 16:10:00|2058.63|2055.75|2063.81|2060.93|2064.55|2061.67|2058.63|2055.75|0
1653581700000|2022-05-26 16:15:00|2063.57|2060.69|2063.57|2060.69|2064.06|2061.18|2061.59|2058.71|0
1653582000000|2022-05-26 16:20:00|2063.81|2060.93|2067.27|2064.39|2067.52|2064.64|2063.81|2060.93|0
1653582300000|2022-05-26 16:25:00|2067.52|2064.64|2069.49|2066.61|2069.49|2066.61|2065.79|2062.91|0
1653582600000|2022-05-26 16:30:00|2069.74|2066.86|2068.41|2065.53|2070.97|2068.09|2067.92|2065.04|0
1653582900000|2022-05-26 16:35:00|2068.66|2065.78|2069.89|2067.01|2070.14|2067.26|2067.18|2064.3|0
1653583200000|2022-05-26 16:40:00|2070.14|2067.26|2067.67|2064.79|2070.39|2067.51|2067.42|2064.54|0
1653583500000|2022-05-26 16:45:00|2067.18|2064.3|2069.89|2067.01|2070.63|2067.75|2066.19|2063.31|0
1653583800000|2022-05-26 16:50:00|2069.65|2066.77|2073.35|2070.47|2073.35|2070.47|2069.65|2066.77|0
1653584100000|2022-05-26 16:55:00|2073.59|2070.71|2075.82|2072.94|2076.31|2073.43|2072.61|2069.73|0
1653584400000|2022-05-26 17:00:00|2076.06|2073.18|2078.53|2075.65|2078.78|2075.9|2075.82|2072.94|0
1653584700000|2022-05-26 17:05:00|2078.28|2075.4|2081|2078.12|2081|2078.12|2077.79|2074.91|0
1653585000000|2022-05-26 17:10:00|2081.25|2078.37|2077.05|2074.17|2082.48|2079.6|2074.33|2071.45|0
1653585300000|2022-05-26 17:15:00|2077.29|2074.41|2074.83|2071.95|2077.29|2074.41|2074.08|2071.2|0
1653585600000|2022-05-26 17:20:00|2075.07|2072.19|2069.11|2066.23|2076.27|2073.39|2069.11|2066.23|0
1653585900000|2022-05-26 17:25:00|2069.36|2066.48|2069.11|2066.23|2073.31|2070.43|2067.38|2064.5|0
1653586200000|2022-05-26 17:30:00|2069.6|2066.72|2072.56|2069.68|2073.06|2070.18|2068.62|2065.74|0
1653586500000|2022-05-26 17:35:00|2072.19|2069.31|2071.33|2068.45|2072.56|2069.68|2070.1|2067.22|0
1653586800000|2022-05-26 17:40:00|2071.58|2068.7|2072.07|2069.19|2073.06|2070.18|2069.85|2066.97|0
1653587100000|2022-05-26 17:45:00|2071.82|2068.94|2072.81|2069.93|2073.8|2070.92|2071.08|2068.2|0
1653587400000|2022-05-26 17:50:00|2072.56|2069.68|2071.94|2069.06|2073.3|2070.42|2071.33|2068.45|0
1653587700000|2022-05-26 17:55:00|2071.82|2068.94|2075.52|2072.64|2076.02|2073.14|2068.12|2065.24|0
1653588000000|2022-05-26 18:00:00|2075.03|2072.15|2074.78|2071.9|2076.26|2073.38|2072.31|2069.43|0
1653588300000|2022-05-26 18:05:00|2074.54|2071.66|2073.79|2070.91|2075.28|2072.4|2070.09|2067.21|0
1653588600000|2022-05-26 18:10:00|2073.55|2070.67|2074.04|2071.16|2075.03|2072.15|2070.83|2067.95|0
1653588900000|2022-05-26 18:15:00|2073.55|2070.67|2073.55|2070.67|2075.77|2072.89|2072.56|2069.68|0
1653589200000|2022-05-26 18:20:00|2073.79|2070.91|2078.24|2075.36|2078.24|2075.36|2073.55|2070.67|0
1653589500000|2022-05-26 18:25:00|2077.99|2075.11|2074.04|2071.16|2078.73|2075.85|2073.3|2070.42|0
1653589800000|2022-05-26 18:30:00|2073.79|2070.91|2071.93|2069.05|2075.03|2072.15|2071.32|2068.44|0
1653590100000|2022-05-26 18:35:00|2072.06|2069.18|2069.1|2066.22|2072.31|2069.43|2066.63|2063.75|0
1653590400000|2022-05-26 18:40:00|2068.85|2065.97|2071.57|2068.69|2072.31|2069.43|2066.88|2064|0
1653590700000|2022-05-26 18:45:00|2071.81|2068.93|2071.07|2068.19|2073.05|2070.17|2069.59|2066.71|0
1653591000000|2022-05-26 18:50:00|2071.19|2068.31|2071.32|2068.44|2073.54|2070.66|2070.09|2067.21|0
1653591300000|2022-05-26 18:55:00|2071.07|2068.19|2072.8|2069.92|2074.78|2071.9|2070.83|2067.95|0
1653591600000|2022-05-26 19:00:00|2072.31|2069.43|2066.13|2063.25|2073.29|2070.41|2064.16|2061.28|0
1653591900000|2022-05-26 19:05:00|2065.89|2063.01|2071.81|2068.93|2073.05|2070.17|2065.39|2062.51|0
1653592200000|2022-05-26 19:10:00|2071.56|2068.68|2068.23|2065.35|2071.81|2068.93|2066.63|2063.75|0
1653592500000|2022-05-26 19:15:00|2067.86|2064.98|2063.17|2060.29|2069.34|2066.46|2059.22|2056.34|0
1653592800000|2022-05-26 19:20:00|2063.42|2060.54|2061.44|2058.56|2064.4|2061.52|2058.23|2055.35|0
1653593100000|2022-05-26 19:25:00|2061.19|2058.31|2064.16|2061.28|2066.38|2063.5|2058.73|2055.85|0
1653593400000|2022-05-26 19:30:00|2063.41|2060.53|2067.36|2064.48|2068.1|2065.22|2062.43|2059.55|0
1653593700000|2022-05-26 19:35:00|2067.12|2064.24|2069.58|2066.7|2070.08|2067.2|2063.91|2061.03|0
1653594000000|2022-05-26 19:40:00|2069.09|2066.21|2075.26|2072.38|2075.26|2072.38|2068.84|2065.96|0
1653594300000|2022-05-26 19:45:00|2075.76|2072.88|2079.46|2076.58|2079.46|2076.58|2073.29|2070.41|0
1653594600000|2022-05-26 19:50:00|2081.93|2079.05|2067.85|2064.97|2082.18|2079.3|2067.85|2064.97|0
1653594900000|2022-05-26 19:55:00|2067.11|2064.23|2064.4|2061.52|2069.58|2066.7|2062.18|2059.3|0
1653595200000|2022-05-26 20:00:00|2065.14|2062.26|2060.2|2057.32|2065.14|2062.26|2060.2|2057.32|0
1653595500000|2022-05-26 20:05:00|2059.95|2057.07|2058.72|2055.84|2059.95|2057.07|2056.5|2053.62|0
1653595800000|2022-05-26 20:10:00|2058.97|2056.09|2058.1|2055.22|2060.32|2057.44|2057.6|2054.72|0
1653596100000|2022-05-26 20:15:00|2057.97|2054.61|2058.96|2055.6|2060.93|2057.57|2057.97|2054.61|0
1653596400000|2022-05-26 20:20:00|2058.83|2055.47|2058.34|2054.98|2059.95|2056.59|2058.22|2054.86|0
1653596700000|2022-05-26 20:25:00|2058.22|2054.86|2059.7|2056.34|2060.19|2056.83|2058.22|2054.86|0
1653597000000|2022-05-26 20:30:00|2059.45|2056.09|2060.68|2057.32|2060.8|2057.44|2058.96|2055.6|0
1653597300000|2022-05-26 20:35:00|2060.44|2057.08|2060.68|2057.32|2060.93|2057.57|2059.94|2056.58|0
1653597600000|2022-05-26 20:40:00|2060.44|2057.08|2060.93|2057.57|2061.18|2057.82|2060.19|2056.83|0
1653597900000|2022-05-26 20:45:00|2060.44|2057.08|2060.68|2057.32|2060.93|2057.57|2059.94|2056.58|0
1653598200000|2022-05-26 20:50:00|2060.19|2056.83|2060.93|2057.57|2060.93|2057.57|2059.2|2055.84|0
1653598500000|2022-05-26 20:55:00|2060.43|2057.07|2061.05|2057.69|2061.79|2058.43|2060.43|2057.07|0
1653598800000|2022-05-26 21:00:00|2060.86|2057.5|2061.5|2058.14|2061.72|2058.36|2060.86|2057.5|0
1653599100000|2022-05-26 21:05:00|2061.61|2058.25|2062.11|2058.75|2062.52|2059.16|2061.61|2058.25|0
1653599400000|2022-05-26 21:10:00|2062.04|2058.68|2061.29|2057.93|2062.11|2058.75|2061.14|2057.78|0
1653599700000|2022-05-26 21:15:00|2061.32|2057.96|2060.13|2056.77|2061.39|2058.03|2060.04|2056.68|0
1653600000000|2022-05-26 21:20:00|2060.17|2056.81|2060.35|2056.99|2060.5|2057.14|2060|2056.64|0
1653600300000|2022-05-26 21:25:00|2060.32|2056.96|2060.57|2057.21|2060.72|2057.36|2060.21|2056.85|0
1653600600000|2022-05-26 21:30:00|2060.68|2057.32|2061.04|2057.68|2061.04|2057.68|2060.68|2057.32|0
1653600900000|2022-05-26 21:35:00|2061|2057.64|2061|2057.64|2061.18|2057.82|2060.93|2057.57|0
1653601200000|2022-05-26 21:40:00|2060.85|2057.49|2060.85|2057.49|2061.18|2057.82|2060.85|2057.49|0
1653601500000|2022-05-26 21:45:00|2061.07|2057.71|2060.67|2057.31|2061.07|2057.71|2060.67|2057.31|0
1653601800000|2022-05-26 21:50:00|2060.78|2057.42|2060.46|2057.1|2060.93|2057.57|2060.06|2056.7|0
1653602100000|2022-05-26 21:55:00|2060.28|2056.92|2058.94|2055.58|2060.67|2057.31|2058.88|2055.52|0
1653602400000|2022-05-26 22:00:00|2058.32|2054.96|2060.3|2056.94|2061.04|2057.68|2057.71|2054.35|0
1653602700000|2022-05-26 22:05:00|2060.54|2057.18|2062.76|2059.4|2063.01|2059.65|2059.68|2056.32|0
1653603000000|2022-05-26 22:10:00|2063.26|2059.9|2063.39|2060.03|2063.88|2060.52|2061.28|2057.92|0
1653603300000|2022-05-26 22:15:00|2063.63|2060.27|2065.61|2062.25|2065.61|2062.25|2063.5|2060.14|0
1653603600000|2022-05-26 22:20:00|2065.36|2062|2066.84|2063.48|2067.58|2064.22|2065.36|2062|0
1653603900000|2022-05-26 22:25:00|2067.09|2063.73|2064.12|2060.76|2067.7|2064.34|2063.88|2060.52|0
1653604200000|2022-05-26 22:30:00|2064.62|2061.26|2062.89|2059.53|2065.36|2062|2062.64|2059.28|0
1653604500000|2022-05-26 22:35:00|2062.64|2059.28|2062.15|2058.79|2063.25|2059.89|2062.15|2058.79|0
1653604800000|2022-05-26 22:40:00|2062.39|2059.03|2065.36|2062|2065.36|2062|2062.15|2058.79|0
1653605100000|2022-05-26 22:45:00|2065.6|2062.24|2063.63|2060.27|2065.6|2062.24|2063.13|2059.77|0
1653605400000|2022-05-26 22:50:00|2063.87|2060.51|2064.12|2060.76|2064.86|2061.5|2063.38|2060.02|0
1653605700000|2022-05-26 22:55:00|2063.87|2060.51|2063.99|2060.63|2064.12|2060.76|2063.13|2059.77|0
1653606000000|2022-05-26 23:00:00|2064.24|2060.88|2063|2059.64|2064.24|2060.88|2062.64|2059.28|0
1653606300000|2022-05-26 23:05:00|2063.13|2059.77|2064.36|2061|2064.86|2061.5|2062.88|2059.52|0
1653606600000|2022-05-26 23:10:00|2064.12|2060.76|2064.36|2061|2065.22|2061.86|2064.12|2060.76|0
1653606900000|2022-05-26 23:15:00|2064.24|2060.88|2063.38|2060.02|2065.1|2061.74|2063.13|2059.77|0
1653607200000|2022-05-26 23:20:00|2063.62|2060.26|2064.61|2061.25|2064.86|2061.5|2063.62|2060.26|0
1653607500000|2022-05-26 23:25:00|2064.73|2061.37|2065.84|2062.48|2066.09|2062.73|2064.61|2061.25|0
1653607800000|2022-05-26 23:30:00|2065.6|2062.24|2066.83|2063.47|2066.83|2063.47|2065.35|2061.99|0
1653608100000|2022-05-26 23:35:00|2066.7|2063.34|2067.57|2064.21|2067.69|2064.33|2066.58|2063.22|0
1653608400000|2022-05-26 23:40:00|2068.06|2064.7|2067.69|2064.33|2068.31|2064.95|2067.32|2063.96|0
1653608700000|2022-05-26 23:45:00|2067.82|2064.46|2067.57|2064.21|2069.05|2065.69|2067.57|2064.21|0
1653609000000|2022-05-26 23:50:00|2068.18|2064.82|2067.57|2064.21|2068.31|2064.95|2066.33|2062.97|0
1653609300000|2022-05-26 23:55:00|2067.32|2063.96|2066.7|2063.34|2067.93|2064.57|2066.7|2063.34|0
1653609600000|2022-05-27 00:00:00|2066.83|2063.47|2067.57|2064.21|2069.29|2065.93|2066.09|2062.73|0
1653609900000|2022-05-27 00:05:00|2067.81|2064.45|2066.58|2063.22|2068.8|2065.44|2066.33|2062.97|0
1653610200000|2022-05-27 00:10:00|2066.33|2062.97|2064.72|2061.36|2066.82|2063.46|2064.23|2060.87|0
1653610500000|2022-05-27 00:15:00|2064.85|2061.49|2066.08|2062.72|2066.82|2063.46|2063.61|2060.25|0
1653610800000|2022-05-27 00:20:00|2066.33|2062.97|2066.08|2062.72|2067.07|2063.71|2065.34|2061.98|0
1653611100000|2022-05-27 00:25:00|2066.2|2062.84|2066.08|2062.72|2066.33|2062.97|2065.34|2061.98|0
1653611400000|2022-05-27 00:30:00|2066.33|2062.97|2066.2|2062.84|2067.07|2063.71|2065.83|2062.47|0
1653611700000|2022-05-27 00:35:00|2066.08|2062.72|2061.64|2058.28|2066.33|2062.97|2060.9|2057.54|0
1653612000000|2022-05-27 00:40:00|2061.76|2058.4|2055.47|2052.11|2061.76|2058.4|2054.73|2051.37|0
1653612300000|2022-05-27 00:45:00|2054.73|2051.37|2052.75|2049.39|2055.47|2052.11|2051.76|2048.4|0
1653612600000|2022-05-27 00:50:00|2052.87|2049.51|2055.83|2052.47|2056.95|2053.59|2052.87|2049.51|0
1653612900000|2022-05-27 00:55:00|2055.71|2052.35|2057.06|2053.7|2057.93|2054.57|2055.46|2052.1|0
1653613200000|2022-05-27 01:00:00|2057.19|2053.83|2057.44|2054.08|2058.92|2055.56|2056.82|2053.46|0
1653613500000|2022-05-27 01:05:00|2057.68|2054.32|2057.68|2054.32|2058.67|2055.31|2057.06|2053.7|0
1653613800000|2022-05-27 01:10:00|2057.56|2054.2|2059.66|2056.3|2059.66|2056.3|2056.45|2053.09|0
1653614100000|2022-05-27 01:15:00|2059.53|2056.17|2061.14|2057.78|2061.14|2057.78|2058.92|2055.56|0
1653614400000|2022-05-27 01:20:00|2061.38|2058.02|2061.38|2058.02|2061.88|2058.52|2059.9|2056.54|0
1653614700000|2022-05-27 01:25:00|2061.63|2058.27|2058.91|2055.55|2061.75|2058.39|2058.67|2055.31|0
1653615000000|2022-05-27 01:30:00|2059.41|2056.05|2060.89|2057.53|2060.89|2057.53|2057.68|2054.32|0
1653615300000|2022-05-27 01:35:00|2061.14|2057.78|2056.32|2052.96|2061.88|2058.52|2055.7|2052.34|0
1653615600000|2022-05-27 01:40:00|2056.69|2053.33|2057.93|2054.57|2058.04|2054.68|2055.95|2052.59|0
1653615900000|2022-05-27 01:45:00|2057.8|2054.44|2058.67|2055.31|2059.41|2056.05|2056.94|2053.58|0
1653616200000|2022-05-27 01:50:00|2058.91|2055.55|2061.25|2057.89|2062.61|2059.25|2058.91|2055.55|0
1653616500000|2022-05-27 01:55:00|2061.38|2058.02|2060.39|2057.03|2062.12|2058.76|2058.91|2055.55|0
1653616800000|2022-05-27 02:00:00|2059.52|2056.16|2060.88|2057.52|2061.13|2057.77|2059.16|2055.8|0
1653617100000|2022-05-27 02:05:00|2061|2057.64|2059.9|2056.54|2061.74|2058.38|2058.66|2055.3|0
1653617400000|2022-05-27 02:10:00|2060.39|2057.03|2058.41|2055.05|2060.39|2057.03|2058.17|2054.81|0
1653617700000|2022-05-27 02:15:00|2058.53|2055.17|2058.66|2055.3|2059.16|2055.8|2057.43|2054.07|0
1653618000000|2022-05-27 02:20:00|2059.03|2055.67|2059.77|2056.41|2059.77|2056.41|2058.66|2055.3|0
1653618300000|2022-05-27 02:25:00|2059.89|2056.53|2057.92|2054.56|2060.01|2056.65|2057.67|2054.31|0
1653618600000|2022-05-27 02:30:00|2058.04|2054.68|2058.41|2055.05|2059.15|2055.79|2057.67|2054.31|0
1653618900000|2022-05-27 02:35:00|2058.66|2055.3|2059.4|2056.04|2059.52|2056.16|2057.18|2053.82|0
1653619200000|2022-05-27 02:40:00|2059.15|2055.79|2057.67|2054.31|2059.15|2055.79|2057.67|2054.31|0
1653619500000|2022-05-27 02:45:00|2057.29|2053.93|2056.93|2053.57|2057.92|2054.56|2056.19|2052.83|0
1653619800000|2022-05-27 02:50:00|2057.05|2053.69|2056.19|2052.83|2057.42|2054.06|2056.19|2052.83|0
1653620100000|2022-05-27 02:55:00|2056.43|2053.07|2056.68|2053.32|2057.17|2053.81|2055.69|2052.33|0
1653620400000|2022-05-27 03:00:00|2056.93|2053.57|2058.03|2054.67|2058.03|2054.67|2056.43|2053.07|0
1653620700000|2022-05-27 03:05:00|2057.91|2054.55|2059.15|2055.79|2059.39|2056.03|2057.67|2054.31|0
1653621000000|2022-05-27 03:10:00|2058.9|2055.54|2059.27|2055.91|2059.64|2056.28|2058.16|2054.8|0
1653621300000|2022-05-27 03:15:00|2058.9|2055.54|2059.89|2056.53|2060.38|2057.02|2058.41|2055.05|0
1653621600000|2022-05-27 03:20:00|2060.01|2056.65|2060.63|2057.27|2061.98|2058.62|2060.01|2056.65|0
1653621900000|2022-05-27 03:25:00|2060.5|2057.14|2062.47|2059.11|2063.09|2059.73|2060.5|2057.14|0
1653622200000|2022-05-27 03:30:00|2062.6|2059.24|2061.37|2058.01|2062.6|2059.24|2061.12|2057.76|0
1653622500000|2022-05-27 03:35:00|2061.12|2057.76|2060.13|2056.77|2061.86|2058.5|2060.13|2056.77|0
1653622800000|2022-05-27 03:40:00|2060.38|2057.02|2060.74|2057.38|2061.36|2058|2060.13|2056.77|0
1653623100000|2022-05-27 03:45:00|2060.99|2057.63|2060.62|2057.26|2061.36|2058|2060.62|2057.26|0
1653623400000|2022-05-27 03:50:00|2060.87|2057.51|2059.51|2056.15|2061.12|2057.76|2059.26|2055.9|0
1653623700000|2022-05-27 03:55:00|2059.63|2056.27|2058.15|2054.79|2060.25|2056.89|2058.15|2054.79|0
1653624000000|2022-05-27 04:00:00|2058.4|2055.04|2058.89|2055.53|2058.89|2055.53|2058.15|2054.79|0
1653624300000|2022-05-27 04:05:00|2059.01|2055.65|2060.37|2057.01|2060.62|2057.26|2058.89|2055.53|0
1653624600000|2022-05-27 04:10:00|2060.49|2057.13|2061.61|2058.25|2062.1|2058.74|2060.49|2057.13|0
1653624900000|2022-05-27 04:15:00|2061.85|2058.49|2062.1|2058.74|2062.1|2058.74|2061.36|2058|0
1653625200000|2022-05-27 04:20:00|2061.85|2058.49|2061.61|2058.25|2062.1|2058.74|2061.61|2058.25|0
1653625500000|2022-05-27 04:25:00|2061.36|2058|2061.85|2058.49|2062.35|2058.99|2061.36|2058|0
1653625800000|2022-05-27 04:30:00|2062.1|2058.74|2062.34|2058.98|2063.33|2059.97|2061.6|2058.24|0
1653626100000|2022-05-27 04:35:00|2062.59|2059.23|2062.1|2058.74|2062.84|2059.48|2061.85|2058.49|0
1653626400000|2022-05-27 04:40:00|2062.34|2058.98|2063.78|2060.42|2063.91|2060.55|2062.1|2058.74|0
1653626700000|2022-05-27 04:45:00|2063.91|2060.55|2063.42|2060.06|2064.41|2061.05|2063.17|2059.81|0
1653627000000|2022-05-27 04:50:00|2063.66|2060.3|2062.68|2059.32|2063.91|2060.55|2062.55|2059.19|0
1653627300000|2022-05-27 04:55:00|2062.92|2059.56|2062.05|2058.69|2062.92|2059.56|2062.05|2058.69|0
1653627600000|2022-05-27 05:00:00|2062.18|2058.82|2061.93|2058.57|2062.18|2058.82|2060.95|2057.59|0
1653627900000|2022-05-27 05:05:00|2061.81|2058.45|2062.3|2058.94|2063.17|2059.81|2060.95|2057.59|0
1653628200000|2022-05-27 05:10:00|2062.18|2058.82|2063.78|2060.42|2064.16|2060.8|2062.18|2058.82|0
1653628500000|2022-05-27 05:15:00|2063.66|2060.3|2063.66|2060.3|2064.9|2061.54|2063.17|2059.81|0
1653628800000|2022-05-27 05:20:00|2063.41|2060.05|2061.69|2058.33|2063.78|2060.42|2061.44|2058.08|0
1653629100000|2022-05-27 05:25:00|2061.56|2058.2|2062.92|2059.56|2063.28|2059.92|2061.44|2058.08|0
1653629400000|2022-05-27 05:30:00|2062.67|2059.31|2061.56|2058.2|2063.17|2059.81|2061.44|2058.08|0
1653629700000|2022-05-27 05:35:00|2061.68|2058.32|2061.19|2057.83|2062.67|2059.31|2060.7|2057.34|0
1653630000000|2022-05-27 05:40:00|2061.44|2058.08|2060.32|2056.96|2061.44|2058.08|2059.46|2056.1|0
1653630300000|2022-05-27 05:45:00|2060.2|2056.84|2057.98|2054.62|2060.57|2057.21|2056.75|2053.39|0
1653630600000|2022-05-27 05:50:00|2057.73|2054.37|2056.74|2053.38|2057.98|2054.62|2056.5|2053.14|0
1653630900000|2022-05-27 05:55:00|2056.5|2053.14|2059.95|2056.59|2059.95|2056.59|2055.76|2052.4|0
1653631200000|2022-05-27 06:00:00|2060.07|2056.71|2059.71|2056.35|2060.2|2056.84|2056.99|2053.63|0
1653631500000|2022-05-27 06:05:00|2059.95|2056.59|2056.74|2053.38|2060.07|2056.71|2055.51|2052.15|0
1653631800000|2022-05-27 06:10:00|2056.99|2053.63|2058.72|2055.36|2059.46|2056.1|2056.5|2053.14|0
1653632100000|2022-05-27 06:15:00|2058.47|2055.11|2058.47|2055.11|2060.2|2056.84|2058.22|2054.86|0
1653632400000|2022-05-27 06:20:00|2058.22|2054.86|2058.3|2054.94|2060.02|2056.66|2057.8|2054.44|0
1653632700000|2022-05-27 06:25:00|2058.41|2055.05|2059.53|2056.17|2059.53|2056.17|2056.07|2052.71|0
1653633000000|2022-05-27 06:30:00|2059.28|2055.92|2059.28|2055.92|2059.53|2056.17|2057.55|2054.19|0
1653633300000|2022-05-27 06:35:00|2059.4|2056.04|2058.79|2055.43|2060.02|2056.66|2058.79|2055.43|0
1653633600000|2022-05-27 06:40:00|2058.91|2055.55|2059.28|2055.92|2059.53|2056.17|2057.31|2053.95|0
1653633900000|2022-05-27 06:45:00|2059.4|2056.04|2059.77|2056.41|2061.01|2057.65|2059.03|2055.67|0
1653634200000|2022-05-27 06:50:00|2059.64|2056.28|2064.71|2061.35|2064.71|2061.35|2059.64|2056.28|0
1653634500000|2022-05-27 06:55:00|2064.96|2061.6|2066.19|2062.83|2066.44|2063.08|2063.97|2060.61|0
1653634800000|2022-05-27 07:00:00|2065.81|2062.45|2066.8|2063.44|2068.66|2065.3|2063.97|2060.61|0
1653635100000|2022-05-27 07:05:00|2066.44|2063.56|2065.57|2062.69|2066.69|2063.81|2064.71|2061.83|0
1653635400000|2022-05-27 07:10:00|2065.7|2062.82|2062.98|2060.1|2069.16|2066.28|2060.88|2058|0
1653635700000|2022-05-27 07:15:00|2063.35|2060.47|2059.78|2056.9|2063.97|2061.09|2059.15|2056.27|0
1653636000000|2022-05-27 07:20:00|2059.53|2056.65|2061.75|2058.87|2062.24|2059.36|2059.53|2056.65|0
1653636300000|2022-05-27 07:25:00|2061.37|2058.49|2062.85|2059.97|2064.71|2061.83|2060.51|2057.63|0
1653636600000|2022-05-27 07:30:00|2062.98|2060.1|2063.1|2060.22|2064.71|2061.83|2060.88|2058|0
1653636900000|2022-05-27 07:35:00|2062.98|2060.1|2063.97|2061.09|2065.82|2062.94|2062.85|2059.97|0
1653637200000|2022-05-27 07:40:00|2063.72|2060.84|2063.1|2060.22|2064.22|2061.34|2061.01|2058.13|0
1653637500000|2022-05-27 07:45:00|2062.85|2059.97|2062.24|2059.36|2063.97|2061.09|2061.37|2058.49|0
1653637800000|2022-05-27 07:50:00|2062.36|2059.48|2065.69|2062.81|2066.43|2063.55|2061.99|2059.11|0
1653638100000|2022-05-27 07:55:00|2065.45|2062.57|2063.47|2060.59|2066.19|2063.31|2062.98|2060.1|0
1653638400000|2022-05-27 08:00:00|2063.23|2060.35|2063.22|2060.34|2063.72|2060.84|2061.5|2058.62|0
1653638700000|2022-05-27 08:05:00|2062.98|2060.1|2066.43|2063.55|2066.93|2064.05|2062.24|2059.36|0
1653639000000|2022-05-27 08:10:00|2066.19|2063.31|2067.67|2064.79|2068.41|2065.53|2063.96|2061.08|0
1653639300000|2022-05-27 08:15:00|2067.42|2064.54|2066.92|2064.04|2070.87|2067.99|2065.94|2063.06|0
1653639600000|2022-05-27 08:20:00|2067.17|2064.29|2071.61|2068.73|2071.86|2068.98|2067.04|2064.16|0
1653639900000|2022-05-27 08:25:00|2071.86|2068.98|2075.36|2072.48|2075.56|2072.68|2071.61|2068.73|0
1653640200000|2022-05-27 08:30:00|2075.74|2072.86|2078.7|2075.82|2079.69|2076.81|2075.74|2072.86|0
1653640500000|2022-05-27 08:35:00|2078.57|2075.69|2076.72|2073.84|2080.05|2077.17|2076.72|2073.84|0
1653640800000|2022-05-27 08:40:00|2076.84|2073.96|2075.98|2073.1|2078.45|2075.57|2075.49|2072.61|0
1653641100000|2022-05-27 08:45:00|2075.85|2072.97|2074.01|2071.13|2075.85|2072.97|2073.76|2070.88|0
1653641400000|2022-05-27 08:50:00|2074.13|2071.25|2074.99|2072.11|2075.24|2072.36|2072.77|2069.89|0
1653641700000|2022-05-27 08:55:00|2075.24|2072.36|2077.71|2074.83|2077.96|2075.08|2074.62|2071.74|0
1653642000000|2022-05-27 09:00:00|2077.96|2075.08|2073.02|2070.14|2078.07|2075.19|2072.77|2069.89|0
1653642300000|2022-05-27 09:05:00|2072.77|2069.89|2073.02|2070.14|2073.76|2070.88|2071.9|2069.02|0
1653642600000|2022-05-27 09:10:00|2072.89|2070.01|2071.41|2068.53|2073.02|2070.14|2071.29|2068.41|0
1653642900000|2022-05-27 09:15:00|2071.04|2068.16|2073.26|2070.38|2073.26|2070.38|2070.91|2068.03|0
1653643200000|2022-05-27 09:20:00|2073.13|2070.25|2073.26|2070.38|2073.76|2070.88|2072.52|2069.64|0
1653643500000|2022-05-27 09:25:00|2073.01|2070.13|2075.98|2073.1|2076.34|2073.46|2072.77|2069.89|0
1653643800000|2022-05-27 09:30:00|2075.73|2072.85|2075.98|2073.1|2077.46|2074.58|2074.25|2071.37|0
1653644100000|2022-05-27 09:35:00|2075.73|2072.85|2077.21|2074.33|2077.46|2074.58|2075.24|2072.36|0
1653644400000|2022-05-27 09:40:00|2076.96|2074.08|2078.2|2075.32|2079.19|2076.31|2076.96|2074.08|0
1653644700000|2022-05-27 09:45:00|2077.95|2075.07|2079.18|2076.3|2079.93|2077.05|2076.71|2073.83|0
1653645000000|2022-05-27 09:50:00|2079.68|2076.8|2082.15|2079.27|2082.15|2079.27|2079.68|2076.8|0
1653645300000|2022-05-27 09:55:00|2082.64|2079.76|2083.59|2080.71|2086.1|2083.22|2082.39|2079.51|0
1653645600000|2022-05-27 10:00:00|2083.84|2080.96|2079.64|2076.76|2083.84|2080.96|2077.17|2074.29|0
1653645900000|2022-05-27 10:05:00|2079.76|2076.88|2075.2|2072.32|2079.76|2076.88|2075.2|2072.32|0
1653646200000|2022-05-27 10:10:00|2075.45|2072.57|2078.41|2075.53|2078.9|2076.02|2075.45|2072.57|0
1653646500000|2022-05-27 10:15:00|2078.65|2075.77|2076.43|2073.55|2079.39|2076.51|2076.43|2073.55|0
1653646800000|2022-05-27 10:20:00|2076.06|2073.18|2077.17|2074.29|2077.42|2074.54|2075.2|2072.32|0
1653647100000|2022-05-27 10:25:00|2077.29|2074.41|2077.66|2074.78|2078.41|2075.53|2076.68|2073.8|0
1653647400000|2022-05-27 10:30:00|2077.91|2075.03|2076.92|2074.04|2078.41|2075.53|2076.18|2073.3|0
1653647700000|2022-05-27 10:35:00|2077.04|2074.16|2076.68|2073.8|2077.66|2074.78|2075.94|2073.06|0
1653648000000|2022-05-27 10:40:00|2076.43|2073.55|2077.17|2074.29|2078.4|2075.52|2076.18|2073.3|0
1653648300000|2022-05-27 10:45:00|2077.42|2074.54|2075.69|2072.81|2077.53|2074.65|2075.44|2072.56|0
1653648600000|2022-05-27 10:50:00|2075.81|2072.93|2079.64|2076.76|2080.13|2077.25|2074.21|2071.33|0
1653648900000|2022-05-27 10:55:00|2079.39|2076.51|2081.12|2078.24|2081.61|2078.73|2078.27|2075.39|0
1653649200000|2022-05-27 11:00:00|2079.88|2077|2077.28|2074.4|2080.13|2077.25|2077.17|2074.29|0
1653649500000|2022-05-27 11:05:00|2076.92|2074.04|2077.66|2074.78|2078.89|2076.01|2075.93|2073.05|0
1653649800000|2022-05-27 11:10:00|2077.41|2074.53|2078.15|2075.27|2079.14|2076.26|2076.3|2073.42|0
1653650100000|2022-05-27 11:15:00|2077.91|2075.03|2074.45|2071.57|2078.89|2076.01|2073.71|2070.83|0
1653650400000|2022-05-27 11:20:00|2074.57|2071.69|2072.97|2070.09|2075.19|2072.31|2071.98|2069.1|0
1653650700000|2022-05-27 11:25:00|2072.72|2069.84|2074.94|2072.06|2075.19|2072.31|2072.47|2069.59|0
1653651000000|2022-05-27 11:30:00|2074.81|2071.93|2073.46|2070.58|2074.94|2072.06|2071.85|2068.97|0
1653651300000|2022-05-27 11:35:00|2073.71|2070.83|2072.84|2069.96|2074.07|2071.19|2071.73|2068.85|0
1653651600000|2022-05-27 11:40:00|2072.72|2069.84|2075.43|2072.55|2076.42|2073.54|2072.72|2069.84|0
1653651900000|2022-05-27 11:45:00|2075.68|2072.8|2072.22|2069.34|2075.68|2072.8|2071.48|2068.6|0
1653652200000|2022-05-27 11:50:00|2071.85|2068.97|2068.72|2065.84|2072.47|2069.59|2067.04|2064.16|0
1653652500000|2022-05-27 11:55:00|2068.97|2066.09|2068.23|2065.35|2069.22|2066.34|2067.36|2064.48|0
1653652800000|2022-05-27 12:00:00|2068.48|2065.6|2072.43|2069.55|2072.43|2069.55|2067|2064.12|0
1653653100000|2022-05-27 12:05:00|2072.18|2069.3|2076.13|2073.25|2076.38|2073.5|2072.18|2069.3|0
1653653400000|2022-05-27 12:10:00|2076.38|2073.5|2075.64|2072.76|2077.61|2074.73|2075.26|2072.38|0
1653653700000|2022-05-27 12:15:00|2075.39|2072.51|2073.41|2070.53|2075.39|2072.51|2073.41|2070.53|0
1653654000000|2022-05-27 12:20:00|2073.91|2071.03|2075.39|2072.51|2076.62|2073.74|2073.16|2070.28|0
1653654300000|2022-05-27 12:25:00|2075.26|2072.38|2072.92|2070.04|2075.63|2072.75|2072.54|2069.66|0
1653654600000|2022-05-27 12:30:00|2073.16|2070.28|2079.09|2076.21|2082.05|2079.17|2069.46|2066.58|0
1653654900000|2022-05-27 12:35:00|2080.08|2077.2|2089.22|2086.34|2089.96|2087.08|2078.71|2075.83|0
1653655200000|2022-05-27 12:40:00|2089.46|2086.58|2089.22|2086.34|2089.83|2086.95|2087.24|2084.36|0
1653655500000|2022-05-27 12:45:00|2089.46|2086.58|2096.97|2094.09|2097.44|2094.56|2089.22|2086.34|0
1653655800000|2022-05-27 12:50:00|2096.73|2093.85|2094.5|2091.62|2097.22|2094.34|2093.27|2090.39|0
1653656100000|2022-05-27 12:55:00|2094.75|2091.87|2095.49|2092.61|2095.49|2092.61|2093.02|2090.14|0
1653656400000|2022-05-27 13:00:00|2096.23|2093.35|2095|2092.12|2097.71|2094.83|2094.26|2091.38|0
1653656700000|2022-05-27 13:05:00|2095.24|2092.36|2095.74|2092.86|2097.47|2094.59|2094.62|2091.74|0
1653657000000|2022-05-27 13:10:00|2095.49|2092.61|2095.74|2092.86|2096.72|2093.84|2094.25|2091.37|0
1653657300000|2022-05-27 13:15:00|2095.98|2093.1|2092.52|2089.64|2096.72|2093.84|2092.28|2089.4|0
1653657600000|2022-05-27 13:20:00|2092.64|2089.76|2089.31|2086.43|2093.02|2090.14|2088.82|2085.94|0
1653657900000|2022-05-27 13:25:00|2089.43|2086.55|2092.03|2089.15|2092.52|2089.64|2089.43|2086.55|0
1653658200000|2022-05-27 13:30:00|2091.54|2088.66|2099.93|2097.05|2103.39|2100.51|2090.79|2087.91|0
1653658500000|2022-05-27 13:35:00|2099.68|2096.8|2110.55|2107.67|2111.05|2108.17|2099.68|2096.8|0
1653658800000|2022-05-27 13:40:00|2110.8|2107.92|2107.34|2104.46|2114.75|2111.87|2105.61|2102.73|0
1653659100000|2022-05-27 13:45:00|2107.09|2104.21|2118.32|2115.44|2120.3|2117.42|2107.09|2104.21|0
1653659400000|2022-05-27 13:50:00|2119.06|2116.18|2123.51|2120.63|2124.25|2121.37|2115.36|2112.48|0
1653659700000|2022-05-27 13:55:00|2123.76|2120.88|2123.51|2120.63|2128.45|2125.57|2122.77|2119.89|0
1653660000000|2022-05-27 14:00:00|2123.76|2120.88|2127.46|2124.58|2128.45|2125.57|2120.3|2117.42|0
1653660300000|2022-05-27 14:05:00|2127.83|2124.95|2125.24|2122.36|2127.96|2125.08|2121.53|2118.65|0
1653660600000|2022-05-27 14:10:00|2126.23|2123.35|2128.45|2125.57|2129.69|2126.81|2124.74|2121.86|0
1653660900000|2022-05-27 14:15:00|2128.7|2125.82|2131.33|2128.45|2132.16|2129.28|2128.36|2125.48|0
1653661200000|2022-05-27 14:20:00|2130.83|2127.95|2134.04|2131.16|2136.27|2133.39|2130.83|2127.95|0
1653661500000|2022-05-27 14:25:00|2133.8|2130.92|2127.95|2125.07|2134.29|2131.41|2127.95|2125.07|0
1653661800000|2022-05-27 14:30:00|2129.68|2126.8|2129.68|2126.8|2132.4|2129.52|2128.69|2125.81|0
1653662100000|2022-05-27 14:35:00|2129.18|2126.3|2129.18|2126.3|2132.16|2129.28|2128.44|2125.56|0
1653662400000|2022-05-27 14:40:00|2128.94|2126.06|2126.83|2123.95|2128.94|2126.06|2123.99|2121.11|0
1653662700000|2022-05-27 14:45:00|2126.58|2123.7|2127.57|2124.69|2128.07|2125.19|2122.87|2119.99|0
1653663000000|2022-05-27 14:50:00|2128.07|2125.19|2127.32|2124.44|2128.81|2125.93|2125.59|2122.71|0
1653663300000|2022-05-27 14:55:00|2127.57|2124.69|2121.46|2118.58|2128.31|2125.43|2120.72|2117.84|0
1653663600000|2022-05-27 15:00:00|2121.96|2119.08|2119.97|2117.09|2123.44|2120.56|2117.25|2114.37|0
1653663900000|2022-05-27 15:05:00|2120.22|2117.34|2124.92|2122.04|2124.92|2122.04|2118.74|2115.86|0
1653664200000|2022-05-27 15:10:00|2125.17|2122.29|2129.13|2126.25|2129.38|2126.5|2123.93|2121.05|0
1653664500000|2022-05-27 15:15:00|2128.64|2125.76|2130.86|2127.98|2132.6|2129.72|2127.65|2124.77|0
1653664800000|2022-05-27 15:20:00|2131.11|2128.23|2131.36|2128.48|2133.09|2130.21|2129.63|2126.75|0
1653665100000|2022-05-27 15:25:00|2131.11|2128.23|2129.99|2127.11|2131.61|2128.73|2127.65|2124.77|0
1653665400000|2022-05-27 15:30:00|2130.37|2127.49|2131.61|2128.73|2133.46|2130.58|2129.63|2126.75|0
1653665700000|2022-05-27 15:35:00|2131.36|2128.48|2130.31|2127.43|2132.6|2129.72|2128.14|2125.26|0
1653666000000|2022-05-27 15:40:00|2130.56|2127.68|2134.27|2131.39|2136.5|2133.62|2129.81|2126.93|0
1653666300000|2022-05-27 15:45:00|2134.02|2131.14|2136.74|2133.86|2137.74|2134.86|2133.28|2130.4|0
1653666600000|2022-05-27 15:50:00|2136.99|2134.11|2136.25|2133.37|2138.23|2135.35|2135.51|2132.63|0
1653666900000|2022-05-27 15:55:00|2136|2133.12|2136.99|2134.11|2137.24|2134.36|2134.76|2131.88|0
1653667200000|2022-05-27 16:00:00|2137.24|2134.36|2138.97|2136.09|2140.21|2137.33|2136.99|2134.11|0
1653667500000|2022-05-27 16:05:00|2138.72|2135.84|2137.98|2135.1|2139.47|2136.59|2136.25|2133.37|0
1653667800000|2022-05-27 16:10:00|2137.73|2134.85|2139.71|2136.83|2140.46|2137.58|2137.49|2134.61|0
1653668100000|2022-05-27 16:15:00|2139.47|2136.59|2136.49|2133.61|2139.71|2136.83|2134.02|2131.14|0
1653668400000|2022-05-27 16:20:00|2136.25|2133.37|2132.78|2129.9|2136.74|2133.86|2132.53|2129.65|0
1653668700000|2022-05-27 16:25:00|2131.79|2128.91|2135.5|2132.62|2136|2133.12|2131.66|2128.78|0
1653669000000|2022-05-27 16:30:00|2135.13|2132.25|2133.17|2130.29|2136.49|2133.61|2132.81|2129.93|0
1653669300000|2022-05-27 16:35:00|2133.3|2130.42|2133.93|2131.05|2134.8|2131.92|2130.47|2127.59|0
1653669600000|2022-05-27 16:40:00|2133.69|2130.81|2134.92|2132.04|2135.92|2133.04|2133.44|2130.56|0
1653669900000|2022-05-27 16:45:00|2135.17|2132.29|2130.71|2127.83|2135.17|2132.29|2130.71|2127.83|0
1653670200000|2022-05-27 16:50:00|2130.96|2128.08|2134.92|2132.04|2135.17|2132.29|2129.72|2126.84|0
1653670500000|2022-05-27 16:55:00|2134.67|2131.79|2135.67|2132.79|2137.4|2134.52|2134.67|2131.79|0
1653670800000|2022-05-27 17:00:00|2135.91|2133.03|2137.4|2134.52|2137.65|2134.77|2134.43|2131.55|0
1653671100000|2022-05-27 17:05:00|2137.65|2134.77|2139.13|2136.25|2139.38|2136.5|2136.16|2133.28|0
1653671400000|2022-05-27 17:10:00|2138.64|2135.76|2137.7|2134.82|2139.63|2136.75|2136.16|2133.28|0
1653671700000|2022-05-27 17:15:00|2137.45|2134.57|2137.7|2134.82|2138.2|2135.32|2135.72|2132.84|0
1653672000000|2022-05-27 17:20:00|2137.45|2134.57|2135.47|2132.59|2138.2|2135.32|2133.74|2130.86|0
1653672300000|2022-05-27 17:25:00|2135.72|2132.84|2135.61|2132.73|2136.35|2133.47|2133.49|2130.61|0
1653672600000|2022-05-27 17:30:00|2135.73|2132.85|2134.37|2131.49|2137.84|2134.96|2133.87|2130.99|0
1653672900000|2022-05-27 17:35:00|2134.12|2131.24|2132.39|2129.51|2135.61|2132.73|2132.39|2129.51|0
1653673200000|2022-05-27 17:40:00|2132.63|2129.75|2131.64|2128.76|2133.25|2130.37|2131.02|2128.14|0
1653673500000|2022-05-27 17:45:00|2131.89|2129.01|2132.63|2129.75|2133.38|2130.5|2130.65|2127.77|0
1653673800000|2022-05-27 17:50:00|2132.5|2129.62|2133.87|2130.99|2134.37|2131.49|2132.14|2129.26|0
1653674100000|2022-05-27 17:55:00|2133.62|2130.74|2134.37|2131.49|2134.61|2131.73|2132.38|2129.5|0
1653674400000|2022-05-27 18:00:00|2133.99|2131.11|2134.12|2131.24|2135.36|2132.48|2132.14|2129.26|0
1653674700000|2022-05-27 18:05:00|2133.87|2130.99|2136.1|2133.22|2136.1|2133.22|2131.39|2128.51|0
1653675000000|2022-05-27 18:10:00|2136.35|2133.47|2135.35|2132.47|2136.59|2133.71|2134.61|2131.73|0
1653675300000|2022-05-27 18:15:00|2135.11|2132.23|2138.08|2135.2|2138.08|2135.2|2135.11|2132.23|0
1653675600000|2022-05-27 18:20:00|2137.83|2134.95|2138.33|2135.45|2138.57|2135.69|2137.34|2134.46|0
1653675900000|2022-05-27 18:25:00|2138.57|2135.69|2136.84|2133.96|2138.57|2135.69|2136.1|2133.22|0
1653676200000|2022-05-27 18:30:00|2137.09|2134.21|2138.32|2135.44|2138.32|2135.44|2136.84|2133.96|0
1653676500000|2022-05-27 18:35:00|2137.83|2134.95|2137.83|2134.95|2140.8|2137.92|2136.84|2133.96|0
1653676800000|2022-05-27 18:40:00|2137.58|2134.7|2139.56|2136.68|2139.81|2136.93|2135.6|2132.72|0
1653677100000|2022-05-27 18:45:00|2139.81|2136.93|2140.3|2137.42|2141.05|2138.17|2138.69|2135.81|0
1653677400000|2022-05-27 18:50:00|2139.81|2136.93|2140.3|2137.42|2141.79|2138.91|2139.07|2136.19|0
1653677700000|2022-05-27 18:55:00|2140.55|2137.67|2143.03|2140.15|2143.52|2140.64|2140.55|2137.67|0
1653678000000|2022-05-27 19:00:00|2142.28|2139.4|2146.08|2143.2|2146.08|2143.2|2142.04|2139.16|0
1653678300000|2022-05-27 19:05:00|2146.33|2143.45|2151.78|2148.9|2152.28|2149.4|2145.84|2142.96|0
1653678600000|2022-05-27 19:10:00|2152.28|2149.4|2151.28|2148.4|2152.28|2149.4|2149.3|2146.42|0
1653678900000|2022-05-27 19:15:00|2151.53|2148.65|2152.03|2149.15|2152.03|2149.15|2148.81|2145.93|0
1653679200000|2022-05-27 19:20:00|2152.27|2149.39|2155|2152.12|2155.25|2152.37|2151.04|2148.16|0
1653679500000|2022-05-27 19:25:00|2154.75|2151.87|2155.63|2152.75|2156.63|2153.75|2154.75|2151.87|0
1653679800000|2022-05-27 19:30:00|2155.39|2152.51|2153.65|2150.77|2157.37|2154.49|2153.65|2150.77|0
1653680100000|2022-05-27 19:35:00|2153.41|2150.53|2150.93|2148.05|2153.41|2150.53|2148.45|2145.57|0
1653680400000|2022-05-27 19:40:00|2150.68|2147.8|2155.14|2152.26|2155.39|2152.51|2149.19|2146.31|0
1653680700000|2022-05-27 19:45:00|2155.63|2152.75|2151.67|2148.79|2155.88|2153|2148.95|2146.07|0
1653681000000|2022-05-27 19:50:00|2151.92|2149.04|2155.14|2152.26|2155.88|2153|2148.7|2145.82|0
1653681300000|2022-05-27 19:55:00|2155.63|2152.75|2164.3|2161.42|2164.55|2161.67|2155.63|2152.75|0
1653681600000|2022-05-27 20:00:00|2165.04|2162.16|2164.55|2161.67|2166.78|2163.9|2162.32|2159.44|0
1653681900000|2022-05-27 20:05:00|2164.3|2161.42|2168.26|2165.38|2169.01|2166.13|2163.56|2160.68|0
1653682200000|2022-05-27 20:10:00|2167.89|2165.01|2169.39|2166.51|2170.49|2167.61|2167.77|2164.89|0
1653956400000|2022-05-31 00:20:00|2181.04|2178.64|2178.8|2176.4|2181.04|2178.64|2177.81|2175.41|0
1653956700000|2022-05-31 00:25:00|2179.05|2176.65|2176.08|2173.68|2179.05|2176.65|2175.45|2173.05|0
1653957000000|2022-05-31 00:30:00|2175.7|2173.3|2171.37|2168.97|2176.33|2173.93|2170|2167.6|0
1653969600000|2022-05-31 04:00:00|2173.03|2170.23|2173.03|2170.23|2173.03|2170.23|2172.54|2169.74|0
1653969900000|2022-05-31 04:05:00|2172.9|2170.1|2174.52|2171.72|2175.63|2172.83|2172.9|2170.1|0
1653970200000|2022-05-31 04:10:00|2174.77|2171.97|2173.78|2170.98|2174.77|2171.97|2173.53|2170.73|0
1653970500000|2022-05-31 04:15:00|2174.02|2171.22|2173.03|2170.23|2174.02|2171.22|2172.78|2169.98|0
1653970800000|2022-05-31 04:20:00|2173.28|2170.48|2171.05|2168.25|2173.28|2170.48|2170.8|2168|0
1653971100000|2022-05-31 04:25:00|2170.8|2168|2173.03|2170.23|2173.03|2170.23|2170.8|2168|0
1653971400000|2022-05-31 04:30:00|2173.53|2170.73|2173.15|2170.35|2174.52|2171.72|2172.04|2169.24|0
1653971700000|2022-05-31 04:35:00|2173.03|2170.23|2172.9|2170.1|2173.89|2171.09|2171.91|2169.11|0
1653972000000|2022-05-31 04:40:00|2173.03|2170.23|2173.28|2170.48|2173.52|2170.72|2172.04|2169.24|0
1653972300000|2022-05-31 04:45:00|2172.9|2170.1|2173.64|2170.84|2174.02|2171.22|2172.65|2169.85|0
1653972600000|2022-05-31 04:50:00|2173.89|2171.09|2174.63|2171.83|2175.01|2172.21|2173.4|2170.6|0
1653972900000|2022-05-31 04:55:00|2174.52|2171.72|2174.02|2171.22|2174.76|2171.96|2173.28|2170.48|0
1653973200000|2022-05-31 05:00:00|2174.51|2171.71|2174.51|2171.71|2175.75|2172.95|2173.52|2170.72|0
1653973500000|2022-05-31 05:05:00|2174.63|2171.83|2173.89|2171.09|2175.51|2172.71|2173.27|2170.47|0
1653973800000|2022-05-31 05:10:00|2174.02|2171.22|2174.38|2171.58|2174.88|2172.08|2172.53|2169.73|0
1653974100000|2022-05-31 05:15:00|2174.27|2171.47|2174.02|2171.22|2174.88|2172.08|2173.52|2170.72|0
1653974400000|2022-05-31 05:20:00|2173.89|2171.09|2175.75|2172.95|2176.25|2173.45|2173.03|2170.23|0
1653974700000|2022-05-31 05:25:00|2175.62|2172.82|2176.74|2173.94|2176.74|2173.94|2174.51|2171.71|0
1653975000000|2022-05-31 05:30:00|2176.61|2173.81|2177.24|2174.44|2177.73|2174.93|2176.36|2173.56|0
1653975300000|2022-05-31 05:35:00|2177.48|2174.68|2174.01|2171.21|2177.73|2174.93|2173.52|2170.72|0
1653975600000|2022-05-31 05:40:00|2173.52|2170.72|2173.02|2170.22|2174.76|2171.96|2172.78|2169.98|0
1653975900000|2022-05-31 05:45:00|2172.89|2170.09|2172.53|2169.73|2173.27|2170.47|2172.03|2169.23|0
1653976200000|2022-05-31 05:50:00|2172.77|2169.97|2170.79|2167.99|2174.01|2171.21|2170.05|2167.25|0
1653976500000|2022-05-31 05:55:00|2170.91|2168.11|2171.29|2168.49|2175.25|2172.45|2170.91|2168.11|0
1653976800000|2022-05-31 06:00:00|2171.04|2168.24|2169.3|2166.5|2172.77|2169.97|2169.3|2166.5|0
1653977100000|2022-05-31 06:05:00|2169.42|2166.62|2167.57|2164.77|2172.03|2169.23|2166.33|2163.53|0
1653977400000|2022-05-31 06:10:00|2167.07|2164.27|2166.33|2163.53|2167.82|2165.02|2165.09|2162.29|0
1653977700000|2022-05-31 06:15:00|2166.08|2163.28|2163.6|2160.8|2166.82|2164.02|2159.89|2157.09|0
1653978000000|2022-05-31 06:20:00|2162.98|2160.18|2165.34|2162.54|2165.58|2162.78|2162.61|2159.81|0
1653978300000|2022-05-31 06:25:00|2165.09|2162.29|2168.18|2165.38|2168.56|2165.76|2165.09|2162.29|0
1653978600000|2022-05-31 06:30:00|2168.31|2165.51|2168.68|2165.88|2169.3|2166.5|2167.81|2165.01|0
1653978900000|2022-05-31 06:35:00|2168.8|2166|2165.09|2162.29|2169.05|2166.25|2164.84|2162.04|0
1653979200000|2022-05-31 06:40:00|2165.34|2162.54|2159.64|2156.84|2166.33|2163.53|2159.64|2156.84|0
1653979500000|2022-05-31 06:45:00|2159.88|2157.08|2154.18|2151.38|2160.63|2157.83|2153.56|2150.76|0
1653979800000|2022-05-31 06:50:00|2154.43|2151.63|2155.42|2152.62|2157.28|2154.48|2152.45|2149.65|0
1653980100000|2022-05-31 06:55:00|2155.67|2152.87|2157.28|2154.48|2158.89|2156.09|2154.93|2152.13|0
1653980400000|2022-05-31 07:00:00|2156.91|2154.11|2155.67|2152.87|2159.14|2156.34|2153.44|2150.64|0
1653980700000|2022-05-31 07:05:00|2156.33|2153.93|2154.37|2151.97|2156.58|2154.18|2149.03|2146.63|0
1653981000000|2022-05-31 07:10:00|2154|2151.6|2152.14|2149.74|2155.12|2152.72|2149.66|2147.26|0
1653981300000|2022-05-31 07:15:00|2152.64|2150.24|2146.81|2144.41|2153.38|2150.98|2146.69|2144.29|0
1653981600000|2022-05-31 07:20:00|2146.69|2144.29|2150.16|2147.76|2150.41|2148.01|2145.7|2143.3|0
1653981900000|2022-05-31 07:25:00|2150.65|2148.25|2149.17|2146.77|2152.14|2149.74|2148.18|2145.78|0
1653982200000|2022-05-31 07:30:00|2148.79|2146.39|2149.66|2147.26|2151.64|2149.24|2146.31|2143.91|0
1653982500000|2022-05-31 07:35:00|2149.41|2147.01|2145.45|2143.05|2150.9|2148.5|2144.71|2142.31|0
1653982800000|2022-05-31 07:40:00|2145.2|2142.8|2148.17|2145.77|2148.17|2145.77|2143.47|2141.07|0
1653983100000|2022-05-31 07:45:00|2147.93|2145.53|2143.47|2141.07|2147.93|2145.53|2143.47|2141.07|0
1653983400000|2022-05-31 07:50:00|2143.96|2141.56|2145.07|2142.67|2146.44|2144.04|2143.71|2141.31|0
1653983700000|2022-05-31 07:55:00|2144.95|2142.55|2148.04|2145.64|2149.53|2147.13|2144.95|2142.55|0
1653984000000|2022-05-31 08:00:00|2148.92|2146.52|2156.84|2154.44|2157.34|2154.94|2148.17|2145.77|0
1653984300000|2022-05-31 08:05:00|2157.09|2154.69|2157.83|2155.43|2157.83|2155.43|2154.86|2152.46|0
1653984600000|2022-05-31 08:10:00|2157.09|2154.69|2156.6|2154.2|2158.08|2155.68|2155.11|2152.71|0
1653984900000|2022-05-31 08:15:00|2156.84|2154.44|2164.28|2161.88|2165.52|2163.12|2156.6|2154.2|0
1653985200000|2022-05-31 08:20:00|2164.77|2162.37|2166.26|2163.86|2167.37|2164.97|2163.53|2161.13|0
1653985500000|2022-05-31 08:25:00|2166.01|2163.61|2168.49|2166.09|2169.73|2167.33|2164.52|2162.12|0
1653985800000|2022-05-31 08:30:00|2168.98|2166.58|2167.74|2165.34|2169.23|2166.83|2166.38|2163.98|0
1653986100000|2022-05-31 08:35:00|2167.62|2165.22|2168.74|2166.34|2169.23|2166.83|2165.27|2162.87|0
1653986400000|2022-05-31 08:40:00|2169.23|2166.83|2170.72|2168.32|2173.44|2171.04|2168.98|2166.58|0
1653986700000|2022-05-31 08:45:00|2170.59|2168.19|2167.37|2164.97|2171.58|2169.18|2166.26|2163.86|0
1653987000000|2022-05-31 08:50:00|2167.74|2165.34|2166.75|2164.35|2168.98|2166.58|2166.62|2164.22|0
1653987300000|2022-05-31 08:55:00|2167.25|2164.85|2164.77|2162.37|2168.61|2166.21|2163.28|2160.88|0
1653987600000|2022-05-31 09:00:00|2165.02|2162.62|2157.33|2154.93|2165.02|2162.62|2155.47|2153.07|0
1653987900000|2022-05-31 09:05:00|2157.09|2154.69|2153.37|2150.97|2157.33|2154.93|2153.37|2150.97|0
1653988200000|2022-05-31 09:10:00|2153.12|2150.72|2149.52|2147.12|2154.36|2151.96|2148.91|2146.51|0
1653988500000|2022-05-31 09:15:00|2149.65|2147.25|2150.02|2147.62|2151.14|2148.74|2147.67|2145.27|0
1653988800000|2022-05-31 09:20:00|2149.9|2147.5|2143.7|2141.3|2154.36|2151.96|2143.7|2141.3|0
1653989100000|2022-05-31 09:25:00|2143.46|2141.06|2148.66|2146.26|2149.15|2146.75|2143.46|2141.06|0
1653989400000|2022-05-31 09:30:00|2148.91|2146.51|2144.69|2142.29|2150.76|2148.36|2144.07|2141.67|0
1653989700000|2022-05-31 09:35:00|2144.32|2141.92|2136.27|2133.87|2144.94|2142.54|2135.78|2133.38|0
1653990000000|2022-05-31 09:40:00|2136.52|2134.12|2133.79|2131.39|2138.25|2135.85|2131.19|2128.79|0
1653990300000|2022-05-31 09:45:00|2133.3|2130.9|2136.02|2133.62|2139.24|2136.84|2133.3|2130.9|0
1653990600000|2022-05-31 09:50:00|2135.77|2133.37|2136.27|2133.87|2137.51|2135.11|2134.54|2132.14|0
1653990900000|2022-05-31 09:55:00|2136.02|2133.62|2138|2135.6|2139.11|2136.71|2135.64|2133.24|0
1653991200000|2022-05-31 10:00:00|2137.75|2135.35|2134.29|2131.89|2138.37|2135.97|2132.92|2130.52|0
1653991500000|2022-05-31 10:05:00|2134.53|2132.13|2136.52|2134.12|2136.63|2134.23|2131.19|2128.79|0
1653991800000|2022-05-31 10:10:00|2136.02|2133.62|2137.01|2134.61|2138.5|2136.1|2135.03|2132.63|0
1653992100000|2022-05-31 10:15:00|2136.88|2134.48|2136.76|2134.36|2139.36|2136.96|2136.51|2134.11|0
1653992400000|2022-05-31 10:20:00|2136.51|2134.11|2137.26|2134.86|2138|2135.6|2134.28|2131.88|0
1653992700000|2022-05-31 10:25:00|2137.01|2134.61|2138|2135.6|2139.24|2136.84|2135.77|2133.37|0
1653993000000|2022-05-31 10:30:00|2137.75|2135.35|2137.01|2134.61|2138.99|2136.59|2135.39|2132.99|0
1653993300000|2022-05-31 10:35:00|2137.13|2134.73|2144.55|2142.15|2144.55|2142.15|2137.13|2134.73|0
1653993600000|2022-05-31 10:40:00|2144.3|2141.9|2150.5|2148.1|2150.99|2148.59|2143.8|2141.4|0
1653993900000|2022-05-31 10:45:00|2150.25|2147.85|2147.37|2144.97|2152.35|2149.95|2146.13|2143.73|0
1653994200000|2022-05-31 10:50:00|2147.62|2145.22|2145.01|2142.61|2148.48|2146.08|2143.41|2141.01|0
1653994500000|2022-05-31 10:55:00|2144.89|2142.49|2144.77|2142.37|2147.37|2144.97|2144.15|2141.75|0
1653994800000|2022-05-31 11:00:00|2145.51|2143.11|2150.34|2147.94|2151.09|2148.69|2145.51|2143.11|0
1653995100000|2022-05-31 11:05:00|2150.84|2148.44|2154.56|2152.16|2154.8|2152.4|2150.1|2147.7|0
1653995400000|2022-05-31 11:10:00|2154.43|2152.03|2148.86|2146.46|2156.79|2154.39|2148.36|2145.96|0
1653995700000|2022-05-31 11:15:00|2148.61|2146.21|2146.63|2144.23|2148.61|2146.21|2145.39|2142.99|0
1653996000000|2022-05-31 11:20:00|2146.87|2144.47|2146.13|2143.73|2148.86|2146.46|2145.51|2143.11|0
1653996300000|2022-05-31 11:25:00|2146|2143.6|2144.64|2142.24|2146.38|2143.98|2144.02|2141.62|0
1653996600000|2022-05-31 11:30:00|2144.51|2142.11|2146.38|2143.98|2146.5|2144.1|2143.65|2141.25|0
1653996900000|2022-05-31 11:35:00|2145.88|2143.48|2148.48|2146.08|2150.59|2148.19|2145.88|2143.48|0
1653997200000|2022-05-31 11:40:00|2147.86|2145.46|2145.88|2143.48|2148.11|2145.71|2144.89|2142.49|0
1653997500000|2022-05-31 11:45:00|2146.13|2143.73|2145.26|2142.86|2146.87|2144.47|2145.26|2142.86|0
1653997800000|2022-05-31 11:50:00|2145.38|2142.98|2141.29|2138.89|2145.88|2143.48|2140.8|2138.4|0
1653998100000|2022-05-31 11:55:00|2141.42|2139.02|2145.63|2143.23|2145.88|2143.48|2141.17|2138.77|0
1653998400000|2022-05-31 12:00:00|2145.75|2143.35|2137.95|2135.55|2146.37|2143.97|2136.96|2134.56|0
1653998700000|2022-05-31 12:05:00|2137.7|2135.3|2136.71|2134.31|2138.32|2135.92|2135.47|2133.07|0
1653999000000|2022-05-31 12:10:00|2136.96|2134.56|2137.7|2135.3|2137.95|2135.55|2134.98|2132.58|0
1653999300000|2022-05-31 12:15:00|2137.33|2134.93|2139.44|2137.04|2140.18|2137.78|2134.73|2132.33|0
1653999600000|2022-05-31 12:20:00|2139.68|2137.28|2136.21|2133.81|2140.18|2137.78|2136.21|2133.81|0
1653999900000|2022-05-31 12:25:00|2136.46|2134.06|2137.7|2135.3|2138.69|2136.29|2133.98|2131.58|0
1654000200000|2022-05-31 12:30:00|2137.32|2134.92|2132.75|2130.35|2137.7|2135.3|2132|2129.6|0
1654000500000|2022-05-31 12:35:00|2132.99|2130.59|2133.34|2130.94|2135.97|2133.57|2132|2129.6|0
1654000800000|2022-05-31 12:40:00|2133.58|2131.18|2132.01|2129.61|2134.08|2131.68|2130.61|2128.21|0
1654001100000|2022-05-31 12:45:00|2132.26|2129.86|2136.47|2134.07|2136.72|2134.32|2131.02|2128.62|0
1654001400000|2022-05-31 12:50:00|2136.72|2134.32|2134.49|2132.09|2137.71|2135.31|2134.49|2132.09|0
1654001700000|2022-05-31 12:55:00|2134.74|2132.34|2132.01|2129.61|2136.97|2134.57|2131.76|2129.36|0
1654002000000|2022-05-31 13:00:00|2132.13|2129.73|2137.21|2134.81|2139.19|2136.79|2132.01|2129.61|0
1654002300000|2022-05-31 13:05:00|2137.46|2135.06|2139.19|2136.79|2140.19|2137.79|2136.96|2134.56|0
1654002600000|2022-05-31 13:10:00|2139.44|2137.04|2146.63|2144.23|2146.63|2144.23|2139.19|2136.79|0
1654002900000|2022-05-31 13:15:00|2146.87|2144.47|2143.65|2141.25|2146.87|2144.47|2142.29|2139.89|0
1654003200000|2022-05-31 13:20:00|2143.4|2141|2145.63|2143.23|2146.38|2143.98|2142.41|2140.01|0
1654003500000|2022-05-31 13:25:00|2145.39|2142.99|2147.62|2145.22|2151.58|2149.18|2145.14|2142.74|0
1654003800000|2022-05-31 13:30:00|2146.38|2143.98|2125.56|2123.16|2149.35|2146.95|2125.56|2123.16|0
1654004100000|2022-05-31 13:35:00|2124.56|2122.16|2120.87|2118.47|2129.52|2127.12|2119.08|2116.68|0
1654004400000|2022-05-31 13:40:00|2119.75|2117.35|2115.92|2113.52|2120.87|2118.47|2113.69|2111.29|0
1654004700000|2022-05-31 13:45:00|2118.15|2115.75|2116.66|2114.26|2124.83|2122.43|2116.66|2114.26|0
1654005000000|2022-05-31 13:50:00|2117.16|2114.76|2123.59|2121.19|2125.82|2123.42|2116.91|2114.51|0
1654005300000|2022-05-31 13:55:00|2123.84|2121.44|2123.71|2121.31|2130.03|2127.63|2122.6|2120.2|0
1654005600000|2022-05-31 14:00:00|2123.22|2120.82|2114.93|2112.53|2127.06|2124.66|2114.93|2112.53|0
1654005900000|2022-05-31 14:05:00|2115.17|2112.77|2111.95|2109.55|2120.62|2118.22|2111.95|2109.55|0
1654006200000|2022-05-31 14:10:00|2111.46|2109.06|2122.6|2120.2|2122.85|2120.45|2111.46|2109.06|0
1654006500000|2022-05-31 14:15:00|2122.85|2120.45|2129.78|2127.38|2129.78|2127.38|2122.6|2120.2|0
1654006800000|2022-05-31 14:20:00|2130.65|2128.25|2134.11|2131.71|2141.43|2139.03|2130.53|2128.13|0
1654007100000|2022-05-31 14:25:00|2134.24|2131.84|2128.19|2125.79|2136.61|2134.21|2127.94|2125.54|0
1654007400000|2022-05-31 14:30:00|2127.69|2125.29|2133.77|2131.37|2140.33|2137.93|2127.69|2125.29|0
1654007700000|2022-05-31 14:35:00|2133.28|2130.88|2132.9|2130.5|2136.86|2134.46|2129.56|2127.16|0
1654008000000|2022-05-31 14:40:00|2133.52|2131.12|2141.2|2138.8|2142.69|2140.29|2132.53|2130.13|0
1654008300000|2022-05-31 14:45:00|2141.7|2139.3|2137.49|2135.09|2145.66|2143.26|2136.74|2134.34|0
1654008600000|2022-05-31 14:50:00|2137.24|2134.84|2141.57|2139.17|2142.94|2140.54|2136.49|2134.09|0
1654008900000|2022-05-31 14:55:00|2142.19|2139.79|2140.21|2137.81|2143.18|2140.78|2136.99|2134.59|0
1654009200000|2022-05-31 15:00:00|2139.96|2137.56|2145.16|2142.76|2146.16|2143.76|2139.47|2137.07|0
1654009500000|2022-05-31 15:05:00|2145.41|2143.01|2133.74|2131.34|2146.65|2144.25|2131.54|2129.14|0
1654009800000|2022-05-31 15:10:00|2133.99|2131.59|2127.25|2124.85|2135.42|2133.02|2127|2124.6|0
1654010100000|2022-05-31 15:15:00|2126.5|2124.1|2126.75|2124.35|2129.97|2127.57|2126.01|2123.61|0
1654010400000|2022-05-31 15:20:00|2125.76|2123.36|2127.99|2125.59|2132.2|2129.8|2125.76|2123.36|0
1654010700000|2022-05-31 15:25:00|2128.73|2126.33|2128.18|2125.78|2132.94|2130.54|2126.25|2123.85|0
1654011000000|2022-05-31 15:30:00|2126.94|2124.54|2127.19|2124.79|2130.41|2128.01|2123.72|2121.32|0
1654011300000|2022-05-31 15:35:00|2126.45|2124.05|2137.1|2134.7|2137.1|2134.7|2125.7|2123.3|0
1654011600000|2022-05-31 15:40:00|2137.35|2134.95|2138.58|2136.18|2140.81|2138.41|2133.63|2131.23|0
1654011900000|2022-05-31 15:45:00|2139.08|2136.68|2145.03|2142.63|2145.77|2143.37|2138.83|2136.43|0
1654012200000|2022-05-31 15:50:00|2144.53|2142.13|2153.2|2150.8|2154.44|2152.04|2144.53|2142.13|0
1654012500000|2022-05-31 15:55:00|2153.45|2151.05|2156.67|2154.27|2159.65|2157.25|2153.2|2150.8|0
1654012800000|2022-05-31 16:00:00|2157.17|2154.77|2166.11|2163.71|2166.11|2163.71|2156.92|2154.52|0
1654013100000|2022-05-31 16:05:00|2165.98|2163.58|2159.91|2157.51|2165.98|2163.58|2159.91|2157.51|0
1654013400000|2022-05-31 16:10:00|2159.66|2157.26|2154.21|2151.81|2161.89|2159.49|2154.21|2151.81|0
1654013700000|2022-05-31 16:15:00|2153.96|2151.56|2152.47|2150.07|2155.45|2153.05|2147.76|2145.36|0
1654014000000|2022-05-31 16:20:00|2152.72|2150.32|2148.75|2146.35|2152.72|2150.32|2146.03|2143.63|0
1654014300000|2022-05-31 16:25:00|2148.51|2146.11|2153.96|2151.56|2153.96|2151.56|2148.51|2146.11|0
1654014600000|2022-05-31 16:30:00|2154.45|2152.05|2155.69|2153.29|2155.69|2153.29|2151.73|2149.33|0
1654014900000|2022-05-31 16:35:00|2156.19|2153.79|2162.88|2160.48|2163.38|2160.98|2155.69|2153.29|0
1654015200000|2022-05-31 16:40:00|2163.13|2160.73|2163.62|2161.22|2167.34|2164.94|2161.89|2159.49|0
1654015500000|2022-05-31 16:45:00|2163.87|2161.47|2163.13|2160.73|2166.35|2163.95|2160.9|2158.5|0
1654015800000|2022-05-31 16:50:00|2162.88|2160.48|2166.1|2163.7|2167.09|2164.69|2162.38|2159.98|0
1654016100000|2022-05-31 16:55:00|2166.35|2163.95|2162.63|2160.23|2168.2|2165.8|2161.89|2159.49|0
1654016400000|2022-05-31 17:00:00|2161.89|2159.49|2156.18|2153.78|2164.36|2161.96|2153.46|2151.06|0
1654016700000|2022-05-31 17:05:00|2156.93|2154.53|2165.6|2163.2|2167.09|2164.69|2156.68|2154.28|0
1654017000000|2022-05-31 17:10:00|2165.36|2162.96|2159.9|2157.5|2165.36|2162.96|2159.16|2156.76|0
1654017300000|2022-05-31 17:15:00|2160.15|2157.75|2152.22|2149.82|2160.15|2157.75|2149.74|2147.34|0
1654017600000|2022-05-31 17:20:00|2152.96|2150.56|2150.48|2148.08|2153.46|2151.06|2149.24|2146.84|0
1654017900000|2022-05-31 17:25:00|2149.99|2147.59|2150.98|2148.58|2154.2|2151.8|2147.51|2145.11|0
1654018200000|2022-05-31 17:30:00|2150.48|2148.08|2160.4|2158|2160.4|2158|2149.74|2147.34|0
1654018500000|2022-05-31 17:35:00|2160.15|2157.75|2157.79|2155.39|2162.87|2160.47|2155.44|2153.04|0
1654018800000|2022-05-31 17:40:00|2158.16|2155.76|2162.87|2160.47|2162.87|2160.47|2156.68|2154.28|0
1654019100000|2022-05-31 17:45:00|2162.63|2160.23|2160.64|2158.24|2164.36|2161.96|2158.41|2156.01|0
1654019400000|2022-05-31 17:50:00|2160.89|2158.49|2167.33|2164.93|2170.31|2167.91|2159.9|2157.5|0
1654019700000|2022-05-31 17:55:00|2167.83|2165.43|2173.78|2171.38|2174.03|2171.63|2167.09|2164.69|0
1654020000000|2022-05-31 18:00:00|2172.54|2170.14|2170.31|2167.91|2175.27|2172.87|2169.32|2166.92|0
1654020300000|2022-05-31 18:05:00|2168.82|2166.42|2170.06|2167.66|2171.05|2168.65|2165.6|2163.2|0
1654020600000|2022-05-31 18:10:00|2170.56|2168.16|2170.55|2168.15|2172.29|2169.89|2167.83|2165.43|0
1654020900000|2022-05-31 18:15:00|2170.06|2167.66|2172.54|2170.14|2172.79|2170.39|2168.82|2166.42|0
1654021200000|2022-05-31 18:20:00|2173.28|2170.88|2167.08|2164.68|2174.03|2171.63|2163.36|2160.96|0
1654021500000|2022-05-31 18:25:00|2166.84|2164.44|2165.1|2162.7|2167.33|2164.93|2161.13|2158.73|0
1654021800000|2022-05-31 18:30:00|2164.85|2162.45|2162.5|2160.1|2167.21|2164.81|2161.75|2159.35|0
1654022100000|2022-05-31 18:35:00|2162.75|2160.35|2163.98|2161.58|2166.46|2164.06|2161.01|2158.61|0
1654022400000|2022-05-31 18:40:00|2164.48|2162.08|2154.07|2151.67|2164.48|2162.08|2153.33|2150.93|0
1654022700000|2022-05-31 18:45:00|2153.08|2150.68|2145.65|2143.25|2153.08|2150.68|2141.43|2139.03|0
1654023000000|2022-05-31 18:50:00|2145.15|2142.75|2138.21|2135.81|2147.88|2145.48|2137.97|2135.57|0
1654023300000|2022-05-31 18:55:00|2137.72|2135.32|2141.93|2139.53|2143.91|2141.51|2133.51|2131.11|0
1654023600000|2022-05-31 19:00:00|2141.68|2139.28|2138.71|2136.31|2142.18|2139.78|2131.77|2129.37|0
1654023900000|2022-05-31 19:05:00|2138.46|2136.06|2146.39|2143.99|2146.88|2144.48|2134.25|2131.85|0
1654024200000|2022-05-31 19:10:00|2145.4|2143|2146.39|2143.99|2146.39|2143.99|2139.82|2137.42|0
1654024500000|2022-05-31 19:15:00|2147.87|2145.47|2146.63|2144.23|2156.05|2153.65|2145.64|2143.24|0
1654024800000|2022-05-31 19:20:00|2146.75|2144.35|2153.57|2151.17|2155.8|2153.4|2146.14|2143.74|0
1654025100000|2022-05-31 19:25:00|2153.82|2151.42|2154.5|2152.1|2156.05|2153.65|2150.6|2148.2|0
1654025400000|2022-05-31 19:30:00|2154|2151.6|2161.94|2159.54|2163.42|2161.02|2154|2151.6|0
1654025700000|2022-05-31 19:35:00|2161.44|2159.04|2158.96|2156.56|2162.43|2160.03|2156.48|2154.08|0
1654026000000|2022-05-31 19:40:00|2158.71|2156.31|2150.29|2147.89|2161.69|2159.29|2150.04|2147.64|0
1654026300000|2022-05-31 19:45:00|2149.54|2147.14|2150.29|2147.89|2154.99|2152.59|2147.31|2144.91|0
1654026600000|2022-05-31 19:50:00|2153.26|2150.86|2146.57|2144.17|2161.44|2159.04|2145.58|2143.18|0
1654026900000|2022-05-31 19:55:00|2146.07|2143.67|2143.1|2140.7|2146.07|2143.67|2135.67|2133.27|0
1654027200000|2022-05-31 20:00:00|2138.89|2136.49|2134.92|2132.52|2142.85|2140.45|2134.67|2132.27|0
1654027500000|2022-05-31 20:05:00|2134.79|2132.39|2134.67|2132.27|2135.91|2133.51|2131.7|2129.3|0
1654027800000|2022-05-31 20:10:00|2135.17|2132.77|2137.34|2134.94|2143.34|2140.94|2134.92|2132.52|0
1654028100000|2022-05-31 20:15:00|2138.04|2135.24|2138.29|2135.49|2138.53|2135.73|2135.68|2132.88|0
1654028400000|2022-05-31 20:20:00|2138.04|2135.24|2138.9|2136.1|2138.9|2136.1|2137.3|2134.5|0
1654028700000|2022-05-31 20:25:00|2139.03|2136.23|2139.77|2136.97|2139.77|2136.97|2135.06|2132.26|0
1654029000000|2022-05-31 20:30:00|2140.02|2137.22|2138.53|2135.73|2140.02|2137.22|2137.29|2134.49|0
1654029300000|2022-05-31 20:35:00|2138.29|2135.49|2139.52|2136.72|2139.52|2136.72|2137.79|2134.99|0
1654029600000|2022-05-31 20:40:00|2139.28|2136.48|2139.77|2136.97|2140.76|2137.96|2139.03|2136.23|0
1654029900000|2022-05-31 20:45:00|2140.27|2137.47|2141.26|2138.46|2141.26|2138.46|2138.53|2135.73|0
1654030200000|2022-05-31 20:50:00|2141.01|2138.21|2141.26|2138.46|2142.5|2139.7|2140.88|2138.08|0
1654030500000|2022-05-31 20:55:00|2141.01|2138.21|2140.88|2138.08|2141.5|2138.7|2139.77|2136.97|0
1654030800000|2022-05-31 21:00:00|2140.4|2137.6|2140.36|2137.56|2140.4|2137.6|2139.97|2137.17|0
1654031100000|2022-05-31 21:05:00|2140.4|2137.6|2139.75|2136.95|2140.47|2137.67|2139.75|2136.95|0
1654031400000|2022-05-31 21:10:00|2139.86|2137.06|2141.01|2138.21|2141.16|2138.36|2139.86|2137.06|0
1654031700000|2022-05-31 21:15:00|2141.16|2138.36|2141.08|2138.28|2141.51|2138.71|2140.69|2137.89|0
1654032000000|2022-05-31 21:20:00|2141.01|2138.21|2140.91|2138.11|2141.01|2138.21|2140.8|2138|0
1654032300000|2022-05-31 21:25:00|2141.01|2138.21|2141.51|2138.71|2141.59|2138.79|2140.84|2138.04|0
1654032600000|2022-05-31 21:30:00|2141.77|2138.97|2142.2|2139.4|2142.23|2139.43|2141.77|2138.97|0
1654032900000|2022-05-31 21:35:00|2142.27|2139.47|2142.56|2139.76|2142.6|2139.8|2142.2|2139.4|0
1654033200000|2022-05-31 21:40:00|2142.2|2139.4|2141.8|2139|2142.2|2139.4|2141.8|2139|0
1654033500000|2022-05-31 21:45:00|2141.84|2139.04|2141.8|2139|2141.94|2139.14|2141.62|2138.82|0
1654033800000|2022-05-31 21:50:00|2141.73|2138.93|2141.8|2139|2141.83|2139.03|2141.48|2138.68|0
1654034100000|2022-05-31 21:55:00|2141.83|2139.03|2142.23|2139.43|2142.45|2139.65|2141.62|2138.82|0
1654034400000|2022-05-31 22:00:00|2144.84|2142.04|2145.21|2142.41|2146.08|2143.28|2143.98|2141.18|0
1654034700000|2022-05-31 22:05:00|2145.46|2142.66|2145.71|2142.91|2146.57|2143.77|2144.97|2142.17|0
1654035000000|2022-05-31 22:10:00|2145.58|2142.78|2144.09|2141.29|2145.58|2142.78|2143.48|2140.68|0
1654035300000|2022-05-31 22:15:00|2144.34|2141.54|2142.98|2140.18|2145.96|2143.16|2142.98|2140.18|0
1654035600000|2022-05-31 22:20:00|2143.23|2140.43|2143.48|2140.68|2143.73|2140.93|2142.73|2139.93|0
1654035900000|2022-05-31 22:25:00|2143.72|2140.92|2144.47|2141.67|2144.47|2141.67|2141.61|2138.81|0
1654036200000|2022-05-31 22:30:00|2144.72|2141.92|2145.46|2142.66|2146.2|2143.4|2144.72|2141.92|0
1654036500000|2022-05-31 22:35:00|2145.21|2142.41|2148.68|2145.88|2148.68|2145.88|2145.21|2142.41|0
1654036800000|2022-05-31 22:40:00|2148.8|2146|2146.7|2143.9|2149.18|2146.38|2146.45|2143.65|0
1654037100000|2022-05-31 22:45:00|2146.82|2144.02|2150.17|2147.37|2150.66|2147.86|2146.7|2143.9|0
1654037400000|2022-05-31 22:50:00|2150.41|2147.61|2148.93|2146.13|2150.66|2147.86|2148.43|2145.63|0
1654037700000|2022-05-31 22:55:00|2149.17|2146.37|2151.16|2148.36|2151.77|2148.97|2149.17|2146.37|0
1654038000000|2022-05-31 23:00:00|2151.9|2149.1|2150.66|2147.86|2152.15|2149.35|2149.67|2146.87|0
1654038300000|2022-05-31 23:05:00|2150.53|2147.73|2148.92|2146.12|2150.91|2148.11|2148.18|2145.38|0
1654038600000|2022-05-31 23:10:00|2148.68|2145.88|2149.42|2146.62|2150.16|2147.36|2148.18|2145.38|0
1654038900000|2022-05-31 23:15:00|2149.54|2146.74|2148.92|2146.12|2150.03|2147.23|2148.18|2145.38|0
1654039200000|2022-05-31 23:20:00|2148.79|2145.99|2149.91|2147.11|2149.91|2147.11|2148.18|2145.38|0
1654039500000|2022-05-31 23:25:00|2149.67|2146.87|2151.65|2148.85|2151.65|2148.85|2149.67|2146.87|0
1654039800000|2022-05-31 23:30:00|2151.9|2149.1|2151.65|2148.85|2152.26|2149.46|2151.15|2148.35|0
1654040100000|2022-05-31 23:35:00|2151.52|2148.72|2148.67|2145.87|2151.52|2148.72|2148.67|2145.87|0
1654040400000|2022-05-31 23:40:00|2149.04|2146.24|2153.13|2150.33|2153.13|2150.33|2149.04|2146.24|0
1654040700000|2022-05-31 23:45:00|2153.38|2150.58|2155.12|2152.32|2155.36|2152.56|2153.13|2150.33|0
1654041000000|2022-05-31 23:50:00|2155.36|2152.56|2156.11|2153.31|2156.36|2153.56|2155.12|2152.32|0
1654041300000|2022-05-31 23:55:00|2156.36|2153.56|2156.35|2153.55|2157.1|2154.3|2154.87|2152.07|0
1654041600000|2022-06-01 00:00:00|2156.6|2153.8|2158.83|2156.03|2159.82|2157.02|2156.35|2153.55|0
1654041900000|2022-06-01 00:05:00|2159.08|2156.28|2159.58|2156.78|2160.57|2157.77|2158.83|2156.03|0
1654042200000|2022-06-01 00:10:00|2159.69|2156.89|2159.82|2157.02|2159.94|2157.14|2158.34|2155.54|0
1654042500000|2022-06-01 00:15:00|2159.69|2156.89|2157.96|2155.16|2160.32|2157.52|2157.59|2154.79|0
1654042800000|2022-06-01 00:20:00|2157.59|2154.79|2159.08|2156.28|2159.82|2157.02|2157.46|2154.66|0
1654043100000|2022-06-01 00:25:00|2158.83|2156.03|2159.08|2156.28|2160.32|2157.52|2158.83|2156.03|0
1654043400000|2022-06-01 00:30:00|2158.58|2155.78|2159.82|2157.02|2160.07|2157.27|2158.09|2155.29|0
1654043700000|2022-06-01 00:35:00|2159.57|2156.77|2158.09|2155.29|2159.57|2156.77|2156.85|2154.05|0
1654044000000|2022-06-01 00:40:00|2158.33|2155.53|2159.08|2156.28|2159.57|2156.77|2158.09|2155.29|0
1654044300000|2022-06-01 00:45:00|2159.32|2156.52|2159.32|2156.52|2159.57|2156.77|2158.33|2155.53|0
1654044600000|2022-06-01 00:50:00|2159.57|2156.77|2159.32|2156.52|2159.82|2157.02|2158.83|2156.03|0
1654044900000|2022-06-01 00:55:00|2159.57|2156.77|2158.08|2155.28|2159.57|2156.77|2157.84|2155.04|0
1654045200000|2022-06-01 01:00:00|2157.59|2154.79|2159.57|2156.77|2159.57|2156.77|2156.84|2154.04|0
1654045500000|2022-06-01 01:05:00|2159.44|2156.64|2160.31|2157.51|2160.31|2157.51|2158.83|2156.03|0
1654045800000|2022-06-01 01:10:00|2160.56|2157.76|2163.04|2160.24|2163.78|2160.98|2160.56|2157.76|0
1654046100000|2022-06-01 01:15:00|2163.54|2160.74|2164.03|2161.23|2164.77|2161.97|2162.79|2159.99|0
1654046400000|2022-06-01 01:20:00|2164.28|2161.48|2162.79|2159.99|2164.53|2161.73|2162.79|2159.99|0
1654046700000|2022-06-01 01:25:00|2163.04|2160.24|2162.79|2159.99|2163.29|2160.49|2162.29|2159.49|0
1654047000000|2022-06-01 01:30:00|2162.54|2159.74|2160.81|2158.01|2163.04|2160.24|2160.81|2158.01|0
1654047300000|2022-06-01 01:35:00|2160.56|2157.76|2162.79|2159.99|2163.29|2160.49|2158.82|2156.02|0
1654047600000|2022-06-01 01:40:00|2162.54|2159.74|2161.42|2158.62|2162.79|2159.99|2160.56|2157.76|0
1654047900000|2022-06-01 01:45:00|2161.55|2158.75|2161.8|2159|2163.53|2160.73|2161.05|2158.25|0
1654048200000|2022-06-01 01:50:00|2161.55|2158.75|2162.04|2159.24|2163.28|2160.48|2161.55|2158.75|0
1654048500000|2022-06-01 01:55:00|2162.16|2159.36|2161.55|2158.75|2162.79|2159.99|2161.3|2158.5|0
1654048800000|2022-06-01 02:00:00|2161.42|2158.62|2160.8|2158|2161.42|2158.62|2159.81|2157.01|0
1654049100000|2022-06-01 02:05:00|2160.56|2157.76|2159.56|2156.76|2161.3|2158.5|2158.32|2155.52|0
1654049400000|2022-06-01 02:10:00|2159.32|2156.52|2160.55|2157.75|2160.8|2158|2159.32|2156.52|0
1654049700000|2022-06-01 02:15:00|2160.67|2157.87|2160.8|2158|2161.42|2158.62|2160.31|2157.51|0
1654050000000|2022-06-01 02:20:00|2161.05|2158.25|2160.42|2157.62|2162.41|2159.61|2159.56|2156.76|0
1654050300000|2022-06-01 02:25:00|2160.31|2157.51|2159.31|2156.51|2160.67|2157.87|2159.07|2156.27|0
1654050600000|2022-06-01 02:30:00|2159.07|2156.27|2159.56|2156.76|2160.06|2157.26|2158.69|2155.89|0
1654050900000|2022-06-01 02:35:00|2159.31|2156.51|2160.3|2157.5|2160.55|2157.75|2158.82|2156.02|0
1654051200000|2022-06-01 02:40:00|2160.06|2157.26|2159.81|2157.01|2160.3|2157.5|2159.31|2156.51|0
1654051500000|2022-06-01 02:45:00|2159.93|2157.13|2158.82|2156.02|2160.06|2157.26|2158.57|2155.77|0
1654051800000|2022-06-01 02:50:00|2158.57|2155.77|2155.46|2152.66|2159.18|2156.38|2154.85|2152.05|0
1654052100000|2022-06-01 02:55:00|2155.35|2152.55|2154.35|2151.55|2156.09|2153.29|2153.86|2151.06|0
1654052400000|2022-06-01 03:00:00|2154.11|2151.31|2153.11|2150.31|2154.22|2151.42|2151.63|2148.83|0
1654052700000|2022-06-01 03:05:00|2153.23|2150.43|2151.38|2148.58|2153.36|2150.56|2151.13|2148.33|0
1654053000000|2022-06-01 03:10:00|2151.63|2148.83|2151.63|2148.83|2153.11|2150.31|2150.88|2148.08|0
1654053300000|2022-06-01 03:15:00|2151.38|2148.58|2152.86|2150.06|2152.86|2150.06|2151.38|2148.58|0
1654053600000|2022-06-01 03:20:00|2152.62|2149.82|2152.86|2150.06|2154.6|2151.8|2152.12|2149.32|0
1654053900000|2022-06-01 03:25:00|2153.11|2150.31|2153.36|2150.56|2154.35|2151.55|2152.86|2150.06|0
1654054200000|2022-06-01 03:30:00|2153.11|2150.31|2152.86|2150.06|2153.61|2150.81|2152.61|2149.81|0
1654054500000|2022-06-01 03:35:00|2152.73|2149.93|2152.61|2149.81|2152.86|2150.06|2151.62|2148.82|0
1654054800000|2022-06-01 03:40:00|2152.86|2150.06|2152.61|2149.81|2153.36|2150.56|2152.12|2149.32|0
1654055100000|2022-06-01 03:45:00|2152.73|2149.93|2155.34|2152.54|2155.34|2152.54|2152.73|2149.93|0
1654055400000|2022-06-01 03:50:00|2155.21|2152.41|2154.35|2151.55|2155.34|2152.54|2154.1|2151.3|0
1654055700000|2022-06-01 03:55:00|2154.6|2151.8|2154.35|2151.55|2154.6|2151.8|2154.1|2151.3|0
1654056000000|2022-06-01 04:00:00|2154.6|2151.8|2155.59|2152.79|2155.83|2153.03|2154.35|2151.55|0
1654056300000|2022-06-01 04:05:00|2155.83|2153.03|2148.65|2145.85|2156.33|2153.53|2148.4|2145.6|0
1654056600000|2022-06-01 04:10:00|2149.14|2146.34|2148.27|2145.47|2149.14|2146.34|2146.91|2144.11|0
1654056900000|2022-06-01 04:15:00|2148.4|2145.6|2148.4|2145.6|2148.4|2145.6|2147.16|2144.36|0
1654057200000|2022-06-01 04:20:00|2148.27|2145.47|2149.64|2146.84|2149.88|2147.08|2148.15|2145.35|0
1654057500000|2022-06-01 04:25:00|2149.39|2146.59|2150.87|2148.07|2151.12|2148.32|2148.89|2146.09|0
1654057800000|2022-06-01 04:30:00|2151.12|2148.32|2150.13|2147.33|2151.12|2148.32|2150.13|2147.33|0
1654058100000|2022-06-01 04:35:00|2150.25|2147.45|2152.61|2149.81|2152.61|2149.81|2149.63|2146.83|0
1654058400000|2022-06-01 04:40:00|2152.36|2149.56|2152.11|2149.31|2152.61|2149.81|2151.12|2148.32|0
1654058700000|2022-06-01 04:45:00|2151.86|2149.06|2151.49|2148.69|2152.86|2150.06|2150.87|2148.07|0
1654059000000|2022-06-01 04:50:00|2151.62|2148.82|2151.12|2148.32|2151.62|2148.82|2150.13|2147.33|0
1654059300000|2022-06-01 04:55:00|2151.62|2148.82|2155.08|2152.28|2155.33|2152.53|2151.62|2148.82|0
1654059600000|2022-06-01 05:00:00|2155.58|2152.78|2155.83|2153.03|2156.57|2153.77|2154.09|2151.29|0
1654059900000|2022-06-01 05:05:00|2156.08|2153.28|2156.82|2154.02|2159.05|2156.25|2156.08|2153.28|0
1654060200000|2022-06-01 05:10:00|2156.57|2153.77|2154.59|2151.79|2157.07|2154.27|2154.34|2151.54|0
1654060500000|2022-06-01 05:15:00|2154.71|2151.91|2152.36|2149.56|2155.58|2152.78|2151.86|2149.06|0
1654060800000|2022-06-01 05:20:00|2152.48|2149.68|2149.88|2147.08|2152.6|2149.8|2149.38|2146.58|0
1654061100000|2022-06-01 05:25:00|2150.12|2147.32|2149.63|2146.83|2150.87|2148.07|2149.13|2146.33|0
1654061400000|2022-06-01 05:30:00|2149.25|2146.45|2141.7|2138.9|2149.25|2146.45|2141.7|2138.9|0
1654061700000|2022-06-01 05:35:00|2141.82|2139.02|2143.43|2140.63|2144.29|2141.49|2141.82|2139.02|0
1654062000000|2022-06-01 05:40:00|2143.68|2140.88|2143.68|2140.88|2145.17|2142.37|2143.3|2140.5|0
1654062300000|2022-06-01 05:45:00|2143.43|2140.63|2139.22|2136.42|2144.42|2141.62|2139.22|2136.42|0
1654062600000|2022-06-01 05:50:00|2138.97|2136.17|2139.22|2136.42|2142.19|2139.39|2138.97|2136.17|0
1654062900000|2022-06-01 05:55:00|2139.71|2136.91|2142.06|2139.26|2142.19|2139.39|2138.72|2135.92|0
1654063200000|2022-06-01 06:00:00|2142.44|2139.64|2143.68|2140.88|2143.92|2141.12|2139.71|2136.91|0
1654063500000|2022-06-01 06:05:00|2143.92|2141.12|2148.14|2145.34|2148.14|2145.34|2143.68|2140.88|0
1654063800000|2022-06-01 06:10:00|2148.39|2145.59|2148.38|2145.58|2151.11|2148.31|2147.64|2144.84|0
1654064100000|2022-06-01 06:15:00|2148.14|2145.34|2145.91|2143.11|2149.62|2146.82|2145.91|2143.11|0
1654064400000|2022-06-01 06:20:00|2146.02|2143.22|2149.99|2147.19|2150.12|2147.32|2145.41|2142.61|0
1654064700000|2022-06-01 06:25:00|2149.74|2146.94|2147.02|2144.22|2149.87|2147.07|2146.65|2143.85|0
1654065000000|2022-06-01 06:30:00|2147.14|2144.34|2146.65|2143.85|2148.38|2145.58|2146.65|2143.85|0
1654065300000|2022-06-01 06:35:00|2146.4|2143.6|2146.9|2144.1|2148.01|2145.21|2143.92|2141.12|0
1654065600000|2022-06-01 06:40:00|2147.14|2144.34|2149.62|2146.82|2150.86|2148.06|2146.9|2144.1|0
1654065900000|2022-06-01 06:45:00|2149.49|2146.69|2152.59|2149.79|2152.59|2149.79|2148.63|2145.83|0
1654066200000|2022-06-01 06:50:00|2152.35|2149.55|2150.86|2148.06|2152.35|2149.55|2149.87|2147.07|0
1654066500000|2022-06-01 06:55:00|2150.98|2148.18|2151.85|2149.05|2152.35|2149.55|2150.48|2147.68|0
1654066800000|2022-06-01 07:00:00|2152.1|2149.3|2152.22|2149.42|2155.44|2152.64|2148.63|2145.83|0
1654067100000|2022-06-01 07:05:00|2152.15|2149.75|2152.03|2149.63|2155.5|2153.1|2149.29|2146.89|0
1654067400000|2022-06-01 07:10:00|2151.91|2149.51|2153.65|2151.25|2156.37|2153.97|2151.42|2149.02|0
1654067700000|2022-06-01 07:15:00|2153.9|2151.5|2154.14|2151.74|2155.63|2153.23|2152.41|2150.01|0
1654068000000|2022-06-01 07:20:00|2153.89|2151.49|2151.66|2149.26|2154.64|2152.24|2149.43|2147.03|0
1654068300000|2022-06-01 07:25:00|2151.42|2149.02|2152.65|2150.25|2154.39|2151.99|2150.05|2147.65|0
1654068600000|2022-06-01 07:30:00|2152.41|2150.01|2156.24|2153.84|2156.37|2153.97|2149.8|2147.4|0
1654068900000|2022-06-01 07:35:00|2156.12|2153.72|2154.64|2152.24|2157.61|2155.21|2154.64|2152.24|0
1654069200000|2022-06-01 07:40:00|2153.4|2151|2147.17|2144.77|2154.14|2151.74|2144.88|2142.48|0
1654069500000|2022-06-01 07:45:00|2147.42|2145.02|2148.65|2146.25|2149.52|2147.12|2145.68|2143.28|0
1654069800000|2022-06-01 07:50:00|2148.9|2146.5|2147.41|2145.01|2150.64|2148.24|2146.42|2144.02|0
1654070100000|2022-06-01 07:55:00|2147.17|2144.77|2148.52|2146.12|2151.38|2148.98|2147.17|2144.77|0
1654070400000|2022-06-01 08:00:00|2148.41|2146.01|2147.66|2145.26|2149.89|2147.49|2146.42|2144.02|0
1654070700000|2022-06-01 08:05:00|2147.78|2145.38|2141.46|2139.06|2148.4|2146|2137.25|2134.85|0
1654071000000|2022-06-01 08:10:00|2141.22|2138.82|2135.14|2132.74|2141.22|2138.82|2134.89|2132.49|0
1654071300000|2022-06-01 08:15:00|2135.02|2132.62|2136.26|2133.86|2137.99|2135.59|2135.02|2132.62|0
1654071600000|2022-06-01 08:20:00|2136.51|2134.11|2138.74|2136.34|2138.74|2136.34|2134.28|2131.88|0
1654071900000|2022-06-01 08:25:00|2138.98|2136.58|2139.98|2137.58|2140.47|2138.07|2137.75|2135.35|0
1654072200000|2022-06-01 08:30:00|2140.22|2137.82|2141.21|2138.81|2143.44|2141.04|2140.22|2137.82|0
1654072500000|2022-06-01 08:35:00|2141.46|2139.06|2139.6|2137.2|2142.82|2140.42|2138.49|2136.09|0
1654072800000|2022-06-01 08:40:00|2140.22|2137.82|2139.97|2137.57|2141.46|2139.06|2137.5|2135.1|0
1654073100000|2022-06-01 08:45:00|2140.72|2138.32|2144.8|2142.4|2145.05|2142.65|2140.22|2137.82|0
1654073400000|2022-06-01 08:50:00|2144.93|2142.53|2143.69|2141.29|2144.93|2142.53|2143.31|2140.91|0
1654073700000|2022-06-01 08:55:00|2143.94|2141.54|2141.08|2138.68|2143.94|2141.54|2141.08|2138.68|0
1654074000000|2022-06-01 09:00:00|2141.95|2139.55|2142.32|2139.92|2144.68|2142.28|2141.21|2138.81|0
1654074300000|2022-06-01 09:05:00|2142.82|2140.42|2144.93|2142.53|2146.66|2144.26|2142.57|2140.17|0
1654074600000|2022-06-01 09:10:00|2145.18|2142.78|2144.43|2142.03|2145.18|2142.78|2143.69|2141.29|0
1654074900000|2022-06-01 09:15:00|2144.68|2142.28|2144.68|2142.28|2145.92|2143.52|2144.3|2141.9|0
1654075200000|2022-06-01 09:20:00|2144.8|2142.4|2147.16|2144.76|2148.64|2146.24|2143.81|2141.41|0
1654075500000|2022-06-01 09:25:00|2147.03|2144.63|2147.65|2145.25|2148.64|2146.24|2146.78|2144.38|0
1654075800000|2022-06-01 09:30:00|2147.9|2145.5|2149.39|2146.99|2149.39|2146.99|2147.65|2145.25|0
1654076100000|2022-06-01 09:35:00|2149.51|2147.11|2147.4|2145|2149.88|2147.48|2147.4|2145|0
1654076400000|2022-06-01 09:40:00|2147.27|2144.87|2147.27|2144.87|2147.4|2145|2146.16|2143.76|0
1654076700000|2022-06-01 09:45:00|2147.4|2145|2145.17|2142.77|2147.4|2145|2144.92|2142.52|0
1654077000000|2022-06-01 09:50:00|2145.04|2142.64|2145.91|2143.51|2146.16|2143.76|2143.68|2141.28|0
1654077300000|2022-06-01 09:55:00|2145.67|2143.27|2143.68|2141.28|2145.91|2143.51|2143.44|2141.04|0
1654077600000|2022-06-01 10:00:00|2143.44|2141.04|2143.68|2141.28|2144.92|2142.52|2142.94|2140.54|0
1654077900000|2022-06-01 10:05:00|2143.93|2141.53|2141.45|2139.05|2144.67|2142.27|2140.33|2137.93|0
1654078200000|2022-06-01 10:10:00|2141.7|2139.3|2140.96|2138.56|2141.95|2139.55|2139.72|2137.32|0
1654078500000|2022-06-01 10:15:00|2140.46|2138.06|2142.07|2139.67|2142.94|2140.54|2139.96|2137.56|0
1654078800000|2022-06-01 10:20:00|2142.19|2139.79|2140.21|2137.81|2142.44|2140.04|2138.48|2136.08|0
1654079100000|2022-06-01 10:25:00|2140.46|2138.06|2139.47|2137.07|2140.46|2138.06|2137.98|2135.58|0
1654079400000|2022-06-01 10:30:00|2139.22|2136.82|2140.95|2138.55|2142.94|2140.54|2139.22|2136.82|0
1654079700000|2022-06-01 10:35:00|2140.82|2138.42|2137.73|2135.33|2142.19|2139.79|2137.48|2135.08|0
1654080000000|2022-06-01 10:40:00|2137.98|2135.58|2141.94|2139.54|2142.19|2139.79|2137.98|2135.58|0
1654080300000|2022-06-01 10:45:00|2142.19|2139.79|2139.22|2136.82|2142.19|2139.79|2139.22|2136.82|0
1654080600000|2022-06-01 10:50:00|2139.47|2137.07|2136.86|2134.46|2139.58|2137.18|2136.74|2134.34|0
1654080900000|2022-06-01 10:55:00|2136.74|2134.34|2138.59|2136.19|2139.96|2137.56|2135|2132.6|0
1654081200000|2022-06-01 11:00:00|2138.34|2135.94|2141.94|2139.54|2142.19|2139.79|2138.34|2135.94|0
1654081500000|2022-06-01 11:05:00|2142.19|2139.79|2145.91|2143.51|2148.14|2145.74|2141.57|2139.17|0
1654081800000|2022-06-01 11:10:00|2145.66|2143.26|2145.91|2143.51|2147.15|2144.75|2144.04|2141.64|0
1654082100000|2022-06-01 11:15:00|2146.15|2143.75|2143.92|2141.52|2146.15|2143.75|2143.79|2141.39|0
1654082400000|2022-06-01 11:20:00|2143.79|2141.39|2143.92|2141.52|2144.67|2142.27|2142.19|2139.79|0
1654082700000|2022-06-01 11:25:00|2144.04|2141.64|2145.16|2142.76|2145.16|2142.76|2143.67|2141.27|0
1654083000000|2022-06-01 11:30:00|2145.03|2142.63|2145.9|2143.5|2148.88|2146.48|2142.44|2140.04|0
1654083300000|2022-06-01 11:35:00|2145.78|2143.38|2147.14|2144.74|2149.62|2147.22|2145.78|2143.38|0
1654083600000|2022-06-01 11:40:00|2147.01|2144.61|2144.29|2141.89|2147.39|2144.99|2144.04|2141.64|0
1654083900000|2022-06-01 11:45:00|2144.42|2142.02|2147.39|2144.99|2150.61|2148.21|2143.67|2141.27|0
1654084200000|2022-06-01 11:50:00|2147.64|2145.24|2146.27|2143.87|2147.89|2145.49|2144.78|2142.38|0
1654084500000|2022-06-01 11:55:00|2146.15|2143.75|2152.35|2149.95|2152.35|2149.95|2146.15|2143.75|0
1654084800000|2022-06-01 12:00:00|2152.59|2150.19|2153.34|2150.94|2155.32|2152.92|2150.86|2148.46|0
1654085100000|2022-06-01 12:05:00|2153.09|2150.69|2152.35|2149.95|2155.57|2153.17|2151.97|2149.57|0
1654085400000|2022-06-01 12:10:00|2152.1|2149.7|2152.84|2150.44|2154.33|2151.93|2152.1|2149.7|0
1654085700000|2022-06-01 12:15:00|2153.09|2150.69|2150.73|2148.33|2154.08|2151.68|2150.73|2148.33|0
1654086000000|2022-06-01 12:20:00|2150.61|2148.21|2156.31|2153.91|2156.56|2154.16|2150.36|2147.96|0
1654086300000|2022-06-01 12:25:00|2156.06|2153.66|2158.04|2155.64|2160.03|2157.63|2155.32|2152.92|0
1654086600000|2022-06-01 12:30:00|2158.29|2155.89|2159.04|2156.64|2159.04|2156.64|2155.57|2153.17|0
1654086900000|2022-06-01 12:35:00|2159.28|2156.88|2158.79|2156.39|2159.53|2157.13|2157.55|2155.15|0
1654087200000|2022-06-01 12:40:00|2158.66|2156.26|2160.64|2158.24|2161.02|2158.62|2156.8|2154.4|0
1654087500000|2022-06-01 12:45:00|2160.77|2158.37|2157.8|2155.4|2160.77|2158.37|2156.8|2154.4|0
1654087800000|2022-06-01 12:50:00|2157.55|2155.15|2158.79|2156.39|2159.53|2157.13|2157.05|2154.65|0
1654088100000|2022-06-01 12:55:00|2158.91|2156.51|2155.56|2153.16|2160.03|2157.63|2155.56|2153.16|0
1654088400000|2022-06-01 13:00:00|2156.43|2154.03|2155.07|2152.67|2157.79|2155.39|2153.08|2150.68|0
1654088700000|2022-06-01 13:05:00|2154.82|2152.42|2159.28|2156.88|2159.28|2156.88|2154.32|2151.92|0
1654089000000|2022-06-01 13:10:00|2159.03|2156.63|2159.78|2157.38|2162.5|2160.1|2158.29|2155.89|0
1654089300000|2022-06-01 13:15:00|2159.89|2157.49|2163|2160.6|2163.25|2160.85|2157.79|2155.39|0
1654089600000|2022-06-01 13:20:00|2162.25|2159.85|2162.01|2159.61|2162.62|2160.22|2159.03|2156.63|0
1654089900000|2022-06-01 13:25:00|2162.75|2160.35|2162.5|2160.1|2162.75|2160.35|2161.01|2158.61|0
1654090200000|2022-06-01 13:30:00|2162.01|2159.61|2165.93|2163.53|2172.47|2170.07|2161.76|2159.36|0
1654090500000|2022-06-01 13:35:00|2167.17|2164.77|2157.25|2154.85|2172.38|2169.98|2157.01|2154.61|0
1654090800000|2022-06-01 13:40:00|2157.5|2155.1|2158.17|2155.77|2161.64|2159.24|2154.7|2152.3|0
1654091100000|2022-06-01 13:45:00|2159.66|2157.26|2153.46|2151.06|2161.64|2159.24|2150.11|2147.71|0
1654091400000|2022-06-01 13:50:00|2154.2|2151.8|2161.64|2159.24|2162.5|2160.1|2151.97|2149.57|0
1654091700000|2022-06-01 13:55:00|2162.88|2160.48|2158.78|2156.38|2164.12|2161.72|2155.94|2153.54|0
1654092000000|2022-06-01 14:00:00|2160.27|2157.87|2151.72|2149.32|2161.89|2159.49|2145.52|2143.12|0
1654092300000|2022-06-01 14:05:00|2150.23|2147.83|2136.6|2134.2|2151.23|2148.83|2133.13|2130.73|0
1654092600000|2022-06-01 14:10:00|2136.35|2133.95|2130.71|2128.31|2140.32|2137.92|2129.53|2127.13|0
1654092900000|2022-06-01 14:15:00|2129.72|2127.32|2118.57|2116.17|2129.72|2127.32|2118.07|2115.67|0
1654093200000|2022-06-01 14:20:00|2118.07|2115.67|2118.26|2115.86|2122.2|2119.8|2118.07|2115.67|0
1654093500000|2022-06-01 14:25:00|2118.01|2115.61|2113.79|2111.39|2121.73|2119.33|2113.05|2110.65|0
1654093800000|2022-06-01 14:30:00|2113.3|2110.9|2107.84|2105.44|2119.49|2117.09|2107.1|2104.7|0
1654094100000|2022-06-01 14:35:00|2106.85|2104.45|2108.71|2106.31|2109.58|2107.18|2101.65|2099.25|0
1654094400000|2022-06-01 14:40:00|2108.34|2105.94|2111.81|2109.41|2114.04|2111.64|2107.35|2104.95|0
1654094700000|2022-06-01 14:45:00|2111.07|2108.67|2106.36|2103.96|2113.05|2110.65|2106.36|2103.96|0
1654095000000|2022-06-01 14:50:00|2106.11|2103.71|2117.76|2115.36|2118.62|2116.22|2105.61|2103.21|0
1654095300000|2022-06-01 14:55:00|2117.51|2115.11|2118|2115.6|2120.24|2117.84|2115.03|2112.63|0
1654095600000|2022-06-01 15:00:00|2117.01|2114.61|2110.32|2107.92|2117.51|2115.11|2106.6|2104.2|0
1654095900000|2022-06-01 15:05:00|2109.82|2107.42|2105.36|2102.96|2113.29|2110.89|2105.36|2102.96|0
1654096200000|2022-06-01 15:10:00|2105.61|2103.21|2108.09|2105.69|2113.05|2110.65|2105.36|2102.96|0
1654096500000|2022-06-01 15:15:00|2107.96|2105.56|2104.12|2101.72|2109.45|2107.05|2099.66|2097.26|0
1654096800000|2022-06-01 15:20:00|2102.88|2100.48|2096.44|2094.04|2102.88|2100.48|2094.21|2091.81|0
1654097100000|2022-06-01 15:25:00|2096.19|2093.79|2098.06|2095.66|2098.06|2095.66|2090.13|2087.73|0
1654097400000|2022-06-01 15:30:00|2097.32|2094.92|2095.58|2093.18|2100.79|2098.39|2093.6|2091.2|0
1654097700000|2022-06-01 15:35:00|2096.33|2093.93|2094.34|2091.94|2097.32|2094.92|2090.63|2088.23|0
1654098000000|2022-06-01 15:40:00|2093.35|2090.95|2086.66|2084.26|2093.6|2091.2|2086.66|2084.26|0
1654098300000|2022-06-01 15:45:00|2086.17|2083.77|2085.65|2083.25|2091.62|2089.22|2085.42|2083.02|0
1654098600000|2022-06-01 15:50:00|2085.41|2083.01|2088.91|2086.51|2090.15|2087.75|2084.21|2081.81|0
1654098900000|2022-06-01 15:55:00|2089.66|2087.26|2086.55|2084.15|2092.14|2089.74|2085.94|2083.54|0
1654099200000|2022-06-01 16:00:00|2086.19|2083.79|2083.96|2081.56|2087.67|2085.27|2082.22|2079.82|0
1654099500000|2022-06-01 16:05:00|2083.46|2081.06|2086.68|2084.28|2089.41|2087.01|2083.46|2081.06|0
1654099800000|2022-06-01 16:10:00|2085.94|2083.54|2087.43|2085.03|2087.43|2085.03|2080.98|2078.58|0
1654100100000|2022-06-01 16:15:00|2087.18|2084.78|2091.89|2089.49|2091.89|2089.49|2086.55|2084.15|0
1654100400000|2022-06-01 16:20:00|2092.13|2089.73|2093.12|2090.72|2094.61|2092.21|2091.14|2088.74|0
1654100700000|2022-06-01 16:25:00|2092.88|2090.48|2085.69|2083.29|2093.62|2091.22|2085.69|2083.29|0
1654101000000|2022-06-01 16:30:00|2085.19|2082.79|2092.63|2090.23|2095.35|2092.95|2085.19|2082.79|0
1654101300000|2022-06-01 16:35:00|2092.87|2090.47|2091.14|2088.74|2094.36|2091.96|2088.17|2085.77|0
1654101600000|2022-06-01 16:40:00|2090.64|2088.24|2086.93|2084.53|2093.87|2091.47|2086.68|2084.28|0
1654101900000|2022-06-01 16:45:00|2086.68|2084.28|2083.46|2081.06|2087.67|2085.27|2081.48|2079.08|0
1654102200000|2022-06-01 16:50:00|2083.71|2081.31|2088.41|2086.01|2088.41|2086.01|2079.99|2077.59|0
1654102500000|2022-06-01 16:55:00|2088.16|2085.76|2090.02|2087.62|2091.88|2089.48|2086.18|2083.78|0
1654102800000|2022-06-01 17:00:00|2089.65|2087.25|2089.65|2087.25|2094.11|2091.71|2088.41|2086.01|0
1654103100000|2022-06-01 17:05:00|2089.27|2086.87|2099.81|2097.41|2099.81|2097.41|2089.27|2086.87|0
1654103400000|2022-06-01 17:10:00|2100.06|2097.66|2095.84|2093.44|2102.29|2099.89|2095.35|2092.95|0
1654103700000|2022-06-01 17:15:00|2096.34|2093.94|2101.54|2099.14|2102.78|2100.38|2095.84|2093.44|0
1654104000000|2022-06-01 17:20:00|2101.3|2098.9|2100.06|2097.66|2105.76|2103.36|2098.57|2096.17|0
1654104300000|2022-06-01 17:25:00|2100.55|2098.15|2102.04|2099.64|2105.76|2103.36|2100.55|2098.15|0
1654104600000|2022-06-01 17:30:00|2101.79|2099.39|2105.16|2102.76|2105.65|2103.25|2098.41|2096.01|0
1654104900000|2022-06-01 17:35:00|2104.91|2102.51|2110.36|2107.96|2112.1|2109.7|2104.17|2101.77|0
1654105200000|2022-06-01 17:40:00|2110.12|2107.72|2111.36|2108.96|2112.6|2110.2|2108.38|2105.98|0
1654105500000|2022-06-01 17:45:00|2111.85|2109.45|2110.12|2107.72|2113.83|2111.43|2108.38|2105.98|0
1654105800000|2022-06-01 17:50:00|2109.37|2106.97|2104.16|2101.76|2111.6|2109.2|2103.67|2101.27|0
1654106100000|2022-06-01 17:55:00|2103.42|2101.02|2108.38|2105.98|2113.34|2110.94|2103.42|2101.02|0
1654106400000|2022-06-01 18:00:00|2107.88|2105.48|2114.08|2111.68|2114.82|2112.42|2107.26|2104.86|0
1654106700000|2022-06-01 18:05:00|2113.58|2111.18|2113.83|2111.43|2116.31|2113.91|2109.12|2106.72|0
1654107000000|2022-06-01 18:10:00|2113.7|2111.3|2112.71|2110.31|2114.58|2112.18|2108.87|2106.47|0
1654107300000|2022-06-01 18:15:00|2112.84|2110.44|2110.86|2108.46|2115.57|2113.17|2108.38|2105.98|0
1654107600000|2022-06-01 18:20:00|2111.6|2109.2|2123.75|2121.35|2124|2121.6|2109.12|2106.72|0
1654107900000|2022-06-01 18:25:00|2123.87|2121.47|2126.23|2123.83|2130.69|2128.29|2122.76|2120.36|0
1654108200000|2022-06-01 18:30:00|2126.97|2124.57|2128.46|2126.06|2129.45|2127.05|2126.23|2123.83|0
1654108500000|2022-06-01 18:35:00|2127.96|2125.56|2124.24|2121.84|2130.69|2128.29|2124.24|2121.84|0
1654108800000|2022-06-01 18:40:00|2124|2121.6|2131.68|2129.28|2132.68|2130.28|2123.5|2121.1|0
1654109100000|2022-06-01 18:45:00|2132.43|2130.03|2128.21|2125.81|2132.43|2130.03|2124.99|2122.59|0
1654109400000|2022-06-01 18:50:00|2127.72|2125.32|2121.76|2119.36|2127.96|2125.56|2121.27|2118.87|0
1654109700000|2022-06-01 18:55:00|2122.26|2119.86|2121.39|2118.99|2125.23|2122.83|2118.54|2116.14|0
1654110000000|2022-06-01 19:00:00|2121.27|2118.87|2119.28|2116.88|2124.49|2122.09|2115.81|2113.41|0
1654110300000|2022-06-01 19:05:00|2118.79|2116.39|2124.24|2121.84|2126.47|2124.07|2118.79|2116.39|0
1654110600000|2022-06-01 19:10:00|2123.5|2121.1|2130.31|2127.91|2131.68|2129.28|2122.51|2120.11|0
1654110900000|2022-06-01 19:15:00|2130.19|2127.79|2130.19|2127.79|2135.15|2132.75|2126.97|2124.57|0
1654111200000|2022-06-01 19:20:00|2130.06|2127.66|2130.44|2128.04|2133.66|2131.26|2128.46|2126.06|0
1654111500000|2022-06-01 19:25:00|2129.81|2127.41|2128.46|2126.06|2130.44|2128.04|2124.98|2122.58|0
1654111800000|2022-06-01 19:30:00|2127.22|2124.82|2123.62|2121.22|2127.22|2124.82|2122.63|2120.23|0
1654112100000|2022-06-01 19:35:00|2122.88|2120.48|2130.81|2128.41|2130.81|2128.41|2120.4|2118|0
1654112400000|2022-06-01 19:40:00|2131.06|2128.66|2127.59|2125.19|2134.15|2131.75|2127.59|2125.19|0
1654112700000|2022-06-01 19:45:00|2126.59|2124.19|2128.33|2125.93|2130.56|2128.16|2123.87|2121.47|0
1654113000000|2022-06-01 19:50:00|2132.3|2129.9|2115.19|2112.79|2132.3|2129.9|2114.69|2112.29|0
1654113300000|2022-06-01 19:55:00|2114.2|2111.8|2106.76|2104.36|2115.44|2113.04|2105.77|2103.37|0
1654113600000|2022-06-01 20:00:00|2107.01|2104.61|2106.76|2104.36|2109.73|2107.33|2105.02|2102.62|0
1654113900000|2022-06-01 20:05:00|2107.01|2104.61|2105.27|2102.87|2107.25|2104.85|2102.3|2099.9|0
1654114200000|2022-06-01 20:10:00|2105.52|2103.12|2107.01|2104.61|2107.01|2104.61|2103.78|2101.38|0
1654114500000|2022-06-01 20:15:00|2107.45|2104.65|2104.48|2101.68|2107.45|2104.65|2104.48|2101.68|0
1654114800000|2022-06-01 20:20:00|2104.23|2101.43|2105.47|2102.67|2105.47|2102.67|2103.24|2100.44|0
1654115100000|2022-06-01 20:25:00|2105.59|2102.79|2105.97|2103.17|2106.21|2103.41|2105.22|2102.42|0
1654115400000|2022-06-01 20:30:00|2105.72|2102.92|2104.84|2102.04|2106.96|2104.16|2104.48|2101.68|0
1654115700000|2022-06-01 20:35:00|2104.73|2101.93|2104.48|2101.68|2105.47|2102.67|2104.23|2101.43|0
1654116000000|2022-06-01 20:40:00|2104.23|2101.43|2102.99|2100.19|2104.23|2101.43|2102.74|2099.94|0
1654116300000|2022-06-01 20:45:00|2103.24|2100.44|2105.47|2102.67|2105.72|2102.92|2102.25|2099.45|0
1654116600000|2022-06-01 20:50:00|2104.84|2102.04|2103.11|2100.31|2106.21|2103.41|2103.11|2100.31|0
1654116900000|2022-06-01 20:55:00|2103.48|2100.68|2104.84|2102.04|2105.34|2102.54|2101.5|2098.7|0
1654117200000|2022-06-01 21:00:00|2104.82|2102.02|2104.36|2101.56|2105.64|2102.84|2104.25|2101.45|0
1654117500000|2022-06-01 21:05:00|2104.49|2101.69|2104.49|2101.69|2104.49|2101.69|2104.38|2101.58|0
1654117800000|2022-06-01 21:10:00|2104.53|2101.73|2104.18|2101.38|2104.57|2101.77|2104.14|2101.34|0
1654118100000|2022-06-01 21:15:00|2104.64|2101.84|2105.11|2102.31|2105.18|2102.38|2104.64|2101.84|0
1654118400000|2022-06-01 21:20:00|2105.18|2102.38|2105.35|2102.55|2105.35|2102.55|2105.08|2102.28|0
1654118700000|2022-06-01 21:25:00|2105.33|2102.53|2105.25|2102.45|2105.33|2102.53|2104.86|2102.06|0
1654119000000|2022-06-01 21:30:00|2105.22|2102.42|2104.86|2102.06|2105.28|2102.48|2104.75|2101.95|0
1654119300000|2022-06-01 21:35:00|2104.79|2101.99|2104.97|2102.17|2104.97|2102.17|2104.79|2101.99|0
1654119600000|2022-06-01 21:40:00|2105.04|2102.24|2104.9|2102.1|2105.28|2102.48|2104.9|2102.1|0
1654119900000|2022-06-01 21:45:00|2104.97|2102.17|2104.24|2101.44|2104.97|2102.17|2104.17|2101.37|0
1654120200000|2022-06-01 21:50:00|2104.27|2101.47|2104.27|2101.47|2104.27|2101.47|2103.85|2101.05|0
1654120500000|2022-06-01 21:55:00|2104.35|2101.55|2104.64|2101.84|2104.96|2102.16|2104.17|2101.37|0
1654120800000|2022-06-01 22:00:00|2105.58|2102.78|2106.07|2103.27|2106.82|2104.02|2104.22|2101.42|0
1654121100000|2022-06-01 22:05:00|2106.2|2103.4|2104.34|2101.54|2106.45|2103.65|2103.97|2101.17|0
1654121400000|2022-06-01 22:10:00|2104.47|2101.67|2103.84|2101.04|2104.47|2101.67|2102.24|2099.44|0
1654121700000|2022-06-01 22:15:00|2103.97|2101.17|2105.95|2103.15|2107.19|2104.39|2103.97|2101.17|0
1654122000000|2022-06-01 22:20:00|2106.07|2103.27|2103.48|2100.68|2106.7|2103.9|2102.24|2099.44|0
1654122300000|2022-06-01 22:25:00|2103.72|2100.92|2102.48|2099.68|2103.97|2101.17|2102.24|2099.44|0
1654122600000|2022-06-01 22:30:00|2102.24|2099.44|2101.74|2098.94|2103.23|2100.43|2100.12|2097.32|0
1654122900000|2022-06-01 22:35:00|2102.23|2099.43|2100.25|2097.45|2102.23|2099.43|2099.76|2096.96|0
1654123200000|2022-06-01 22:40:00|2100|2097.2|2100.75|2097.95|2102.73|2099.93|2099.76|2096.96|0
1654123500000|2022-06-01 22:45:00|2100.62|2097.82|2098.88|2096.08|2101.74|2098.94|2098.27|2095.47|0
1654123800000|2022-06-01 22:50:00|2099.01|2096.21|2099.26|2096.46|2099.63|2096.83|2098.02|2095.22|0
1654124100000|2022-06-01 22:55:00|2099.38|2096.58|2098.51|2095.71|2099.75|2096.95|2098.27|2095.47|0
1654124400000|2022-06-01 23:00:00|2098.76|2095.96|2099.51|2096.71|2100.25|2097.45|2097.77|2094.97|0
1654124700000|2022-06-01 23:05:00|2099.38|2096.58|2098.76|2095.96|2099.75|2096.95|2098.27|2095.47|0
1654125000000|2022-06-01 23:10:00|2098.51|2095.71|2099.87|2097.07|2100.12|2097.32|2097.15|2094.35|0
1654125300000|2022-06-01 23:15:00|2100|2097.2|2099.5|2096.7|2100.5|2097.7|2098.76|2095.96|0
1654125600000|2022-06-01 23:20:00|2099.75|2096.95|2100.25|2097.45|2100.99|2098.19|2099.26|2096.46|0
1654125900000|2022-06-01 23:25:00|2100.37|2097.57|2100.99|2098.19|2101.49|2098.69|2100.25|2097.45|0
1654126200000|2022-06-01 23:30:00|2101.24|2098.44|2099.75|2096.95|2101.6|2098.8|2099.75|2096.95|0
1654126500000|2022-06-01 23:35:00|2099.62|2096.82|2099.01|2096.21|2100|2097.2|2098.76|2095.96|0
1654126800000|2022-06-01 23:40:00|2099.25|2096.45|2095.54|2092.74|2099.25|2096.45|2094.79|2091.99|0
1654127100000|2022-06-01 23:45:00|2095.04|2092.24|2096.03|2093.23|2096.03|2093.23|2094.42|2091.62|0
1654127400000|2022-06-01 23:50:00|2095.78|2092.98|2094.54|2091.74|2095.78|2092.98|2094.05|2091.25|0
1654127700000|2022-06-01 23:55:00|2094.79|2091.99|2095.53|2092.73|2095.9|2093.1|2094.05|2091.25|0
1654128000000|2022-06-02 00:00:00|2095.78|2092.98|2093.17|2090.37|2097.27|2094.47|2093.06|2090.26|0
1654128300000|2022-06-02 00:05:00|2093.42|2090.62|2096.03|2093.23|2096.28|2093.48|2091.82|2089.02|0
1654128600000|2022-06-02 00:10:00|2096.28|2093.48|2098.75|2095.95|2099.75|2096.95|2095.04|2092.24|0
1654128900000|2022-06-02 00:15:00|2099|2096.2|2105.54|2102.74|2105.54|2102.74|2098.75|2095.95|0
1654129200000|2022-06-02 00:20:00|2105.79|2102.99|2108.27|2105.47|2108.77|2105.97|2104.8|2102|0
1654129500000|2022-06-02 00:25:00|2108.02|2105.22|2108.76|2105.96|2111.99|2109.19|2107.28|2104.48|0
1654129800000|2022-06-02 00:30:00|2109.01|2106.21|2108.27|2105.47|2109.76|2106.96|2107.77|2104.97|0
1654130100000|2022-06-02 00:35:00|2108.52|2105.72|2111.99|2109.19|2112.85|2110.05|2108.02|2105.22|0
1654130400000|2022-06-02 00:40:00|2112.23|2109.43|2111.24|2108.44|2113.47|2110.67|2110.5|2107.7|0
1654130700000|2022-06-02 00:45:00|2111.49|2108.69|2114.09|2111.29|2114.34|2111.54|2110.5|2107.7|0
1654131000000|2022-06-02 00:50:00|2114.47|2111.67|2111.24|2108.44|2114.47|2111.67|2111.24|2108.44|0
1654131300000|2022-06-02 00:55:00|2111.11|2108.31|2111.86|2109.06|2113.23|2110.43|2110.99|2108.19|0
1654131600000|2022-06-02 01:00:00|2111.99|2109.19|2110.5|2107.7|2113.22|2110.42|2110|2107.2|0
1654131900000|2022-06-02 01:05:00|2110|2107.2|2111.61|2108.81|2111.74|2108.94|2109.26|2106.46|0
1654132200000|2022-06-02 01:10:00|2111.74|2108.94|2110.5|2107.7|2111.98|2109.18|2110|2107.2|0
1654132500000|2022-06-02 01:15:00|2110.74|2107.94|2110.5|2107.7|2111.49|2108.69|2109.5|2106.7|0
1654132800000|2022-06-02 01:20:00|2110.61|2107.81|2111.73|2108.93|2113.97|2111.17|2110.61|2107.81|0
1654133100000|2022-06-02 01:25:00|2111.98|2109.18|2113.97|2111.17|2114.21|2111.41|2110.99|2108.19|0
1654133400000|2022-06-02 01:30:00|2114.46|2111.66|2114.21|2111.41|2115.7|2112.9|2112.97|2110.17|0
1654133700000|2022-06-02 01:35:00|2114.46|2111.66|2112.73|2109.93|2114.46|2111.66|2111.98|2109.18|0
1654134000000|2022-06-02 01:40:00|2112.97|2110.17|2110.49|2107.69|2113.47|2110.67|2110.12|2107.32|0
1654134300000|2022-06-02 01:45:00|2110.25|2107.45|2111.36|2108.56|2111.98|2109.18|2110.24|2107.44|0
1654134600000|2022-06-02 01:50:00|2111.48|2108.68|2111.73|2108.93|2112.97|2110.17|2109.25|2106.45|0
1654134900000|2022-06-02 01:55:00|2111.85|2109.05|2108.26|2105.46|2111.85|2109.05|2108.26|2105.46|0
1654135200000|2022-06-02 02:00:00|2108.51|2105.71|2105.28|2102.48|2108.76|2105.96|2104.79|2101.99|0
1654135500000|2022-06-02 02:05:00|2104.54|2101.74|2107.76|2104.96|2108.26|2105.46|2103.8|2101|0
1654135800000|2022-06-02 02:10:00|2107.52|2104.72|2110.49|2107.69|2110.74|2107.94|2106.77|2103.97|0
1654136100000|2022-06-02 02:15:00|2110.99|2108.19|2111.73|2108.93|2112.23|2109.43|2109.99|2107.19|0
1654136400000|2022-06-02 02:20:00|2111.98|2109.18|2111.23|2108.43|2112.47|2109.67|2109.99|2107.19|0
1654136700000|2022-06-02 02:25:00|2111.35|2108.55|2111.23|2108.43|2112.22|2109.42|2110.49|2107.69|0
1654137000000|2022-06-02 02:30:00|2111.48|2108.68|2112.72|2109.92|2112.97|2110.17|2110.49|2107.69|0
1654137300000|2022-06-02 02:35:00|2112.47|2109.67|2110.49|2107.69|2112.97|2110.17|2109.74|2106.94|0
1654137600000|2022-06-02 02:40:00|2109.99|2107.19|2108.26|2105.46|2110.24|2107.44|2108.01|2105.21|0
1654137900000|2022-06-02 02:45:00|2108.13|2105.33|2109.99|2107.19|2110.73|2107.93|2107.51|2104.71|0
1654138200000|2022-06-02 02:50:00|2110.11|2107.31|2109.25|2106.45|2110.24|2107.44|2108.37|2105.57|0
1654138500000|2022-06-02 02:55:00|2109|2106.2|2106.64|2103.84|2110.24|2107.44|2106.27|2103.47|0
1654138800000|2022-06-02 03:00:00|2106.77|2103.97|2106.77|2103.97|2108.37|2105.57|2106.52|2103.72|0
1654139100000|2022-06-02 03:05:00|2107.01|2104.21|2107.01|2104.21|2109.49|2106.69|2106.52|2103.72|0
1654139400000|2022-06-02 03:10:00|2107.13|2104.33|2106.02|2103.22|2107.26|2104.46|2105.03|2102.23|0
1654139700000|2022-06-02 03:15:00|2106.14|2103.34|2107.01|2104.21|2108|2105.2|2106.14|2103.34|0
1654140000000|2022-06-02 03:20:00|2107.13|2104.33|2107.26|2104.46|2108.25|2105.45|2107.13|2104.33|0
1654140300000|2022-06-02 03:25:00|2107.38|2104.58|2107.01|2104.21|2107.76|2104.96|2106.76|2103.96|0
1654140600000|2022-06-02 03:30:00|2107.13|2104.33|2106.63|2103.83|2107.76|2104.96|2106.02|2103.22|0
1654140900000|2022-06-02 03:35:00|2106.52|2103.72|2106.02|2103.22|2106.52|2103.72|2104.28|2101.48|0
1654141200000|2022-06-02 03:40:00|2106.27|2103.47|2106.51|2103.71|2108.12|2105.32|2106.14|2103.34|0
1654141500000|2022-06-02 03:45:00|2106.39|2103.59|2107.38|2104.58|2107.75|2104.95|2105.52|2102.72|0
1654141800000|2022-06-02 03:50:00|2107.75|2104.95|2106.38|2103.58|2108|2105.2|2106.14|2103.34|0
1654142100000|2022-06-02 03:55:00|2106.14|2103.34|2107.26|2104.46|2107.5|2104.7|2106.02|2103.22|0
1654142400000|2022-06-02 04:00:00|2107.38|2104.58|2107.01|2104.21|2108.25|2105.45|2106.51|2103.71|0
1654142700000|2022-06-02 04:05:00|2107.26|2104.46|2106.26|2103.46|2107.75|2104.95|2106.02|2103.22|0
1654143000000|2022-06-02 04:10:00|2106.51|2103.71|2107.01|2104.21|2107.75|2104.95|2106.38|2103.58|0
1654143300000|2022-06-02 04:15:00|2107.13|2104.33|2110.33|2107.53|2110.33|2107.53|2107.01|2104.21|0
1654143600000|2022-06-02 04:20:00|2110.2|2107.4|2109.34|2106.54|2110.33|2107.53|2109.09|2106.29|0
1654143900000|2022-06-02 04:25:00|2109.59|2106.79|2109.59|2106.79|2109.83|2107.03|2108.96|2106.16|0
1654144200000|2022-06-02 04:30:00|2109.83|2107.03|2110.08|2107.28|2110.08|2107.28|2109.34|2106.54|0
1654144500000|2022-06-02 04:35:00|2109.83|2107.03|2111.07|2108.27|2111.32|2108.52|2109.34|2106.54|0
1654144800000|2022-06-02 04:40:00|2111.32|2108.52|2110.82|2108.02|2111.82|2109.02|2110.58|2107.78|0
1654145100000|2022-06-02 04:45:00|2111.07|2108.27|2110.08|2107.28|2111.57|2108.77|2110.08|2107.28|0
1654145400000|2022-06-02 04:50:00|2109.83|2107.03|2110.57|2107.77|2110.82|2108.02|2109.34|2106.54|0
1654145700000|2022-06-02 04:55:00|2110.82|2108.02|2110.82|2108.02|2111.07|2108.27|2110.57|2107.77|0
1654146000000|2022-06-02 05:00:00|2111.07|2108.27|2110.57|2107.77|2112.31|2109.51|2110.57|2107.77|0
1654146300000|2022-06-02 05:05:00|2110.69|2107.89|2109.33|2106.53|2111.56|2108.76|2108.84|2106.04|0
1654146600000|2022-06-02 05:10:00|2109.09|2106.29|2103.63|2100.83|2109.09|2106.29|2103.63|2100.83|0
1654146900000|2022-06-02 05:15:00|2103.5|2100.7|2103.13|2100.33|2105.12|2102.32|2100.66|2097.86|0
1654147200000|2022-06-02 05:20:00|2103.38|2100.58|2103.38|2100.58|2104.37|2101.57|2102.39|2099.59|0
1654147500000|2022-06-02 05:25:00|2103.25|2100.45|2105.12|2102.32|2105.12|2102.32|2102.14|2099.34|0
1654147800000|2022-06-02 05:30:00|2105.24|2102.44|2103.38|2100.58|2105.36|2102.56|2103.38|2100.58|0
1654148100000|2022-06-02 05:35:00|2103.5|2100.7|2103.25|2100.45|2104.74|2101.94|2101.4|2098.6|0
1654148400000|2022-06-02 05:40:00|2103.13|2100.33|2105.36|2102.56|2105.61|2102.81|2103.13|2100.33|0
1654148700000|2022-06-02 05:45:00|2105.12|2102.32|2106.85|2104.05|2107.84|2105.04|2104.99|2102.19|0
1654149000000|2022-06-02 05:50:00|2107.35|2104.55|2109.33|2106.53|2109.58|2106.78|2106.85|2104.05|0
1654149300000|2022-06-02 05:55:00|2109.58|2106.78|2108.83|2106.03|2110.07|2107.27|2108.46|2105.66|0
1654149600000|2022-06-02 06:00:00|2108.58|2105.78|2111.43|2108.63|2111.68|2108.88|2108.09|2105.29|0
1654149900000|2022-06-02 06:05:00|2111.31|2108.51|2113.29|2110.49|2113.54|2110.74|2109.82|2107.02|0
1654150200000|2022-06-02 06:10:00|2113.54|2110.74|2111.06|2108.26|2113.79|2110.99|2110.81|2108.01|0
1654150500000|2022-06-02 06:15:00|2111.31|2108.51|2108.09|2105.29|2111.31|2108.51|2108.09|2105.29|0
1654150800000|2022-06-02 06:20:00|2108.33|2105.53|2109.08|2106.28|2109.08|2106.28|2107.84|2105.04|0
1654151100000|2022-06-02 06:25:00|2108.95|2106.15|2107.84|2105.04|2109.82|2107.02|2107.59|2104.79|0
1654151400000|2022-06-02 06:30:00|2107.96|2105.16|2107.34|2104.54|2108.58|2105.78|2107.09|2104.29|0
1654151700000|2022-06-02 06:35:00|2107.09|2104.29|2106.22|2103.42|2107.59|2104.79|2106.1|2103.3|0
1654152000000|2022-06-02 06:40:00|2106.1|2103.3|2107.34|2104.54|2108.58|2105.78|2106.1|2103.3|0
1654152300000|2022-06-02 06:45:00|2107.59|2104.79|2111.06|2108.26|2111.55|2108.75|2107.34|2104.54|0
1654152600000|2022-06-02 06:50:00|2111.31|2108.51|2113.04|2110.24|2113.79|2110.99|2110.56|2107.76|0
1654152900000|2022-06-02 06:55:00|2113.29|2110.49|2115.27|2112.47|2115.77|2112.97|2112.79|2109.99|0
1654153200000|2022-06-02 07:00:00|2115.52|2112.72|2117.67|2114.87|2117.8|2115|2115.14|2112.34|0
1654153500000|2022-06-02 07:05:00|2117.35|2114.95|2116.61|2114.21|2117.6|2115.2|2116.11|2113.71|0
1654153800000|2022-06-02 07:10:00|2116.86|2114.46|2116.98|2114.58|2117.6|2115.2|2114.38|2111.98|0
1654154100000|2022-06-02 07:15:00|2117.1|2114.7|2117.6|2115.2|2117.6|2115.2|2116.11|2113.71|0
1654154400000|2022-06-02 07:20:00|2117.22|2114.82|2117.35|2114.95|2117.6|2115.2|2116.11|2113.71|0
1654154700000|2022-06-02 07:25:00|2116.61|2114.21|2121.93|2119.53|2123.3|2120.9|2116.36|2113.96|0
1654155000000|2022-06-02 07:30:00|2121.81|2119.41|2119.46|2117.06|2123.05|2120.65|2118.22|2115.82|0
1654155300000|2022-06-02 07:35:00|2119.22|2116.82|2122.06|2119.66|2122.19|2119.79|2118.47|2116.07|0
1654155600000|2022-06-02 07:40:00|2121.94|2119.54|2120.95|2118.55|2122.19|2119.79|2119.96|2117.56|0
1654155900000|2022-06-02 07:45:00|2120.57|2118.17|2115.74|2113.34|2120.57|2118.17|2114.75|2112.35|0
1654156200000|2022-06-02 07:50:00|2115.49|2113.09|2117.23|2114.83|2118.72|2116.32|2115|2112.6|0
1654156500000|2022-06-02 07:55:00|2117.48|2115.08|2117.23|2114.83|2118.34|2115.94|2115.49|2113.09|0
1654156800000|2022-06-02 08:00:00|2117.48|2115.08|2116.49|2114.09|2117.48|2115.08|2114.01|2111.61|0
1654157100000|2022-06-02 08:05:00|2116.24|2113.84|2116.73|2114.33|2118.22|2115.82|2115.74|2113.34|0
1654157400000|2022-06-02 08:10:00|2116.98|2114.58|2122.06|2119.66|2122.8|2120.4|2116.73|2114.33|0
1654157700000|2022-06-02 08:15:00|2122.19|2119.79|2125.91|2123.51|2126.4|2124|2120.95|2118.55|0
1654158000000|2022-06-02 08:20:00|2126.4|2124|2127.02|2124.62|2127.4|2125|2125.53|2123.13|0
1654158300000|2022-06-02 08:25:00|2127.15|2124.75|2127.15|2124.75|2128.14|2125.74|2126.16|2123.76|0
1654158600000|2022-06-02 08:30:00|2127.4|2125|2127.15|2124.75|2128.14|2125.74|2125.91|2123.51|0
1654158900000|2022-06-02 08:35:00|2127.39|2124.99|2127.51|2125.11|2128.14|2125.74|2126.65|2124.25|0
1654159200000|2022-06-02 08:40:00|2127.64|2125.24|2127.76|2125.36|2128.26|2125.86|2127.15|2124.75|0
1654159500000|2022-06-02 08:45:00|2127.89|2125.49|2126.77|2124.37|2127.89|2125.49|2125.91|2123.51|0
1654159800000|2022-06-02 08:50:00|2126.9|2124.5|2124.91|2122.51|2127.15|2124.75|2124.91|2122.51|0
1654160100000|2022-06-02 08:55:00|2124.78|2122.38|2122.43|2120.03|2125.16|2122.76|2122.43|2120.03|0
1654160400000|2022-06-02 09:00:00|2122.18|2119.78|2123.67|2121.27|2124.66|2122.26|2116.73|2114.33|0
1654160700000|2022-06-02 09:05:00|2123.42|2121.02|2125.03|2122.63|2125.9|2123.5|2122.93|2120.53|0
1654161000000|2022-06-02 09:10:00|2124.91|2122.51|2125.41|2123.01|2125.9|2123.5|2124.17|2121.77|0
1654161300000|2022-06-02 09:15:00|2125.16|2122.76|2127.39|2124.99|2127.64|2125.24|2125.16|2122.76|0
1654161600000|2022-06-02 09:20:00|2127.26|2124.86|2127.76|2125.36|2128.38|2125.98|2126.65|2124.25|0
1654161900000|2022-06-02 09:25:00|2128.13|2125.73|2128.38|2125.98|2129.13|2126.73|2127.89|2125.49|0
1654162200000|2022-06-02 09:30:00|2128.5|2126.1|2125.77|2123.37|2128.88|2126.48|2125.03|2122.63|0
1654162500000|2022-06-02 09:35:00|2125.65|2123.25|2125.16|2122.76|2126.4|2124|2124.41|2122.01|0
1654162800000|2022-06-02 09:40:00|2125.4|2123|2125.4|2123|2126.64|2124.24|2125.03|2122.63|0
1654163100000|2022-06-02 09:45:00|2125.16|2122.76|2125.03|2122.63|2126.15|2123.75|2124.53|2122.13|0
1654163400000|2022-06-02 09:50:00|2124.91|2122.51|2123.17|2120.77|2124.91|2122.51|2122.18|2119.78|0
1654163700000|2022-06-02 09:55:00|2123.29|2120.89|2122.92|2120.52|2123.91|2121.51|2122.67|2120.27|0
1654164000000|2022-06-02 10:00:00|2123.04|2120.64|2123.79|2121.39|2124.03|2121.63|2122.3|2119.9|0
1654164300000|2022-06-02 10:05:00|2124.66|2122.26|2124.16|2121.76|2125.65|2123.25|2122.43|2120.03|0
1654164600000|2022-06-02 10:10:00|2124.28|2121.88|2125.9|2123.5|2125.9|2123.5|2124.16|2121.76|0
1654164900000|2022-06-02 10:15:00|2125.65|2123.25|2124.41|2122.01|2126.39|2123.99|2124.41|2122.01|0
1654165200000|2022-06-02 10:20:00|2124.66|2122.26|2121.18|2118.78|2124.66|2122.26|2121.18|2118.78|0
1654165500000|2022-06-02 10:25:00|2121.06|2118.66|2120.19|2117.79|2121.43|2119.03|2118.7|2116.3|0
1654165800000|2022-06-02 10:30:00|2119.94|2117.54|2120.69|2118.29|2122.18|2119.78|2119.7|2117.3|0
1654166100000|2022-06-02 10:35:00|2120.94|2118.54|2124.53|2122.13|2124.53|2122.13|2120.81|2118.41|0
1654166400000|2022-06-02 10:40:00|2124.77|2122.37|2128.13|2125.73|2128.25|2125.85|2124.77|2122.37|0
1654166700000|2022-06-02 10:45:00|2128.37|2125.97|2131.1|2128.7|2131.6|2129.2|2128.13|2125.73|0
1654167000000|2022-06-02 10:50:00|2130.97|2128.57|2131.1|2128.7|2131.35|2128.95|2129.37|2126.97|0
1654167300000|2022-06-02 10:55:00|2131.47|2129.07|2130.61|2128.21|2131.85|2129.45|2130.36|2127.96|0
1654167600000|2022-06-02 11:00:00|2130.48|2128.08|2126.39|2123.99|2130.61|2128.21|2126.39|2123.99|0
1654167900000|2022-06-02 11:05:00|2126.51|2124.11|2126.88|2124.48|2127.13|2124.73|2126.39|2123.99|0
1654168200000|2022-06-02 11:10:00|2127.13|2124.73|2126.39|2123.99|2127.63|2125.23|2126.14|2123.74|0
1654168500000|2022-06-02 11:15:00|2126.51|2124.11|2125.02|2122.62|2126.64|2124.24|2124.9|2122.5|0
1654168800000|2022-06-02 11:20:00|2125.15|2122.75|2129.12|2126.72|2129.73|2127.33|2124.9|2122.5|0
1654169100000|2022-06-02 11:25:00|2128.87|2126.47|2129.73|2127.33|2129.73|2127.33|2127.63|2125.23|0
1654169400000|2022-06-02 11:30:00|2129.36|2126.96|2127.87|2125.47|2129.73|2127.33|2126.14|2123.74|0
1654169700000|2022-06-02 11:35:00|2128.12|2125.72|2129.11|2126.71|2130.35|2127.95|2127.63|2125.23|0
1654170000000|2022-06-02 11:40:00|2129.23|2126.83|2127.5|2125.1|2130.35|2127.95|2127.25|2124.85|0
1654170300000|2022-06-02 11:45:00|2127.38|2124.98|2128.37|2125.97|2130.47|2128.07|2126.63|2124.23|0
1654170600000|2022-06-02 11:50:00|2127.87|2125.47|2128.37|2125.97|2128.62|2126.22|2127.62|2125.22|0
1654170900000|2022-06-02 11:55:00|2128.12|2125.72|2128.12|2125.72|2128.24|2125.84|2126.88|2124.48|0
1654171200000|2022-06-02 12:00:00|2127.62|2125.22|2127.62|2125.22|2129.48|2127.08|2127.38|2124.98|0
1654171500000|2022-06-02 12:05:00|2127.49|2125.09|2121.92|2119.52|2127.49|2125.09|2121.42|2119.02|0
1654171800000|2022-06-02 12:10:00|2121.67|2119.27|2123.41|2121.01|2123.41|2121.01|2120.43|2118.03|0
1654172100000|2022-06-02 12:15:00|2124.02|2121.62|2123.03|2120.63|2129.61|2127.21|2119.44|2117.04|0
1654172400000|2022-06-02 12:20:00|2122.66|2120.26|2124.02|2121.62|2125.76|2123.36|2122.66|2120.26|0
1654172700000|2022-06-02 12:25:00|2124.4|2122|2123.16|2120.76|2125.26|2122.86|2121.79|2119.39|0
1654173000000|2022-06-02 12:30:00|2122.53|2120.13|2119.44|2117.04|2125.14|2122.74|2118.94|2116.54|0
1654173300000|2022-06-02 12:35:00|2119.19|2116.79|2123.03|2120.63|2124.4|2122|2118.94|2116.54|0
1654173600000|2022-06-02 12:40:00|2122.91|2120.51|2121.67|2119.27|2126.13|2123.73|2121.67|2119.27|0
1654173900000|2022-06-02 12:45:00|2121.42|2119.02|2122.41|2120.01|2123.9|2121.5|2119.8|2117.4|0
1654174200000|2022-06-02 12:50:00|2122.16|2119.76|2124.64|2122.24|2125.01|2122.61|2122.16|2119.76|0
1654174500000|2022-06-02 12:55:00|2124.51|2122.11|2118.94|2116.54|2125.14|2122.74|2118.44|2116.04|0
1654174800000|2022-06-02 13:00:00|2118.69|2116.29|2110.51|2108.11|2121.91|2119.51|2110.51|2108.11|0
1654175100000|2022-06-02 13:05:00|2110.01|2107.61|2104.31|2101.91|2113.73|2111.33|2102.57|2100.17|0
1654175400000|2022-06-02 13:10:00|2104.06|2101.66|2105.79|2103.39|2105.79|2103.39|2100.09|2097.69|0
1654175700000|2022-06-02 13:15:00|2105.55|2103.15|2106.78|2104.38|2107.53|2105.13|2102.32|2099.92|0
1654176000000|2022-06-02 13:20:00|2106.41|2104.01|2104.06|2101.66|2107.53|2105.13|2104.06|2101.66|0
1654176300000|2022-06-02 13:25:00|2103.81|2101.41|2104.06|2101.66|2105.79|2103.39|2100.09|2097.69|0
1654176600000|2022-06-02 13:30:00|2104.3|2101.9|2101.82|2099.42|2105.91|2103.51|2089.18|2086.78|0
1654176900000|2022-06-02 13:35:00|2102.07|2099.67|2097.86|2095.46|2102.07|2099.67|2086.08|2083.68|0
1654177200000|2022-06-02 13:40:00|2096.12|2093.72|2099.59|2097.19|2102.32|2099.92|2089.68|2087.28|0
1654177500000|2022-06-02 13:45:00|2099.34|2096.94|2101.82|2099.42|2102.07|2099.67|2089.92|2087.52|0
1654177800000|2022-06-02 13:50:00|2100.83|2098.43|2094.63|2092.23|2100.83|2098.43|2092.9|2090.5|0
1654178100000|2022-06-02 13:55:00|2094.5|2092.1|2092.27|2089.87|2094.5|2092.1|2083.48|2081.08|0
1654178400000|2022-06-02 14:00:00|2090.54|2088.14|2095.38|2092.98|2101.08|2098.68|2088.43|2086.03|0
1654178700000|2022-06-02 14:05:00|2095.13|2092.73|2091.87|2089.47|2097.7|2095.3|2088.65|2086.25|0
1654179000000|2022-06-02 14:10:00|2092.86|2090.46|2112.96|2110.56|2114.45|2112.05|2091.99|2089.59|0
1654179300000|2022-06-02 14:15:00|2111.22|2108.82|2098.32|2095.92|2112.71|2110.31|2098.07|2095.67|0
1654179600000|2022-06-02 14:20:00|2098.82|2096.42|2083.94|2081.54|2102.04|2099.64|2082.7|2080.3|0
1654179900000|2022-06-02 14:25:00|2083.19|2080.79|2088.9|2086.5|2088.9|2086.5|2079.97|2077.57|0
1654180200000|2022-06-02 14:30:00|2088.77|2086.37|2095.59|2093.19|2098.07|2095.67|2085.92|2083.52|0
1654180500000|2022-06-02 14:35:00|2094.47|2092.07|2097.94|2095.54|2098.81|2096.41|2091.13|2088.73|0
1654180800000|2022-06-02 14:40:00|2098.81|2096.41|2099.31|2096.91|2102.04|2099.64|2095.21|2092.81|0
1654181100000|2022-06-02 14:45:00|2098.81|2096.41|2102.16|2099.76|2103.53|2101.13|2094.6|2092.2|0
1654181400000|2022-06-02 14:50:00|2101.54|2099.14|2102.04|2099.64|2104.52|2102.12|2098.57|2096.17|0
1654181700000|2022-06-02 14:55:00|2102.29|2099.89|2107|2104.6|2107.74|2105.34|2100.8|2098.4|0
1654182000000|2022-06-02 15:00:00|2107.25|2104.85|2116.05|2113.65|2118.16|2115.76|2105.26|2102.86|0
1654182300000|2022-06-02 15:05:00|2116.43|2114.03|2119.27|2116.87|2119.4|2117|2113.94|2111.54|0
1654182600000|2022-06-02 15:10:00|2119.4|2117|2126.71|2124.31|2128.2|2125.8|2118.91|2116.51|0
1654182900000|2022-06-02 15:15:00|2127.21|2124.81|2123.73|2121.33|2128.95|2126.55|2122|2119.6|0
1654183200000|2022-06-02 15:20:00|2123.98|2121.58|2124.73|2122.33|2125.59|2123.19|2121.25|2118.85|0
1654183500000|2022-06-02 15:25:00|2124.97|2122.57|2125.72|2123.32|2128.7|2126.3|2121.5|2119.1|0
1654183800000|2022-06-02 15:30:00|2126.21|2123.81|2122.74|2120.34|2126.46|2124.06|2119.26|2116.86|0
1654184100000|2022-06-02 15:35:00|2121.75|2119.35|2120.5|2118.1|2122.24|2119.84|2117.28|2114.88|0
1654184400000|2022-06-02 15:40:00|2121|2118.6|2131.92|2129.52|2132.91|2130.51|2121|2118.6|0
1654184700000|2022-06-02 15:45:00|2132.17|2129.77|2141.02|2138.62|2141.02|2138.62|2130.43|2128.03|0
1654185000000|2022-06-02 15:50:00|2140.9|2138.5|2137.67|2135.27|2143.13|2140.73|2137.17|2134.77|0
1654185300000|2022-06-02 15:55:00|2137.92|2135.52|2132.46|2130.06|2138.66|2136.26|2131.47|2129.07|0
1654185600000|2022-06-02 16:00:00|2133.7|2131.3|2135.93|2133.53|2135.93|2133.53|2130.47|2128.07|0
1654185900000|2022-06-02 16:05:00|2135.44|2133.04|2134.19|2131.79|2135.68|2133.28|2132.21|2129.81|0
1654186200000|2022-06-02 16:10:00|2133.7|2131.3|2135.19|2132.79|2136.68|2134.28|2132.46|2130.06|0
1654186500000|2022-06-02 16:15:00|2135.43|2133.03|2140.15|2137.75|2140.65|2138.25|2135.19|2132.79|0
1654186800000|2022-06-02 16:20:00|2140.4|2138|2146.35|2143.95|2146.35|2143.95|2138.66|2136.26|0
1654187100000|2022-06-02 16:25:00|2146.1|2143.7|2148.83|2146.43|2149.08|2146.68|2144.62|2142.22|0
1654187400000|2022-06-02 16:30:00|2149.58|2147.18|2150.82|2148.42|2152.06|2149.66|2148.09|2145.69|0
1654187700000|2022-06-02 16:35:00|2151.07|2148.67|2154.79|2152.39|2155.04|2152.64|2150.32|2147.92|0
1654188000000|2022-06-02 16:40:00|2155.04|2152.64|2149.46|2147.06|2155.29|2152.89|2146.85|2144.45|0
1654188300000|2022-06-02 16:45:00|2149.95|2147.55|2149.61|2147.21|2151.6|2149.2|2148.62|2146.22|0
1654188600000|2022-06-02 16:50:00|2150.11|2147.71|2155.32|2152.92|2155.82|2153.42|2149.61|2147.21|0
1654188900000|2022-06-02 16:55:00|2154.82|2152.42|2152.59|2150.19|2154.82|2152.42|2150.36|2147.96|0
1654189200000|2022-06-02 17:00:00|2152.84|2150.44|2155.07|2152.67|2155.32|2152.92|2151.35|2148.95|0
1654189500000|2022-06-02 17:05:00|2154.82|2152.42|2153.83|2151.43|2155.57|2153.17|2152.84|2150.44|0
1654189800000|2022-06-02 17:10:00|2153.08|2150.68|2147.87|2145.47|2154.44|2152.04|2145.89|2143.49|0
1654190100000|2022-06-02 17:15:00|2148.62|2146.22|2152.48|2150.08|2152.6|2150.2|2146.38|2143.98|0
1654190400000|2022-06-02 17:20:00|2152.23|2149.83|2152.48|2150.08|2154.71|2152.31|2150.11|2147.71|0
1654190700000|2022-06-02 17:25:00|2152.84|2150.44|2152.97|2150.57|2153.96|2151.56|2147.76|2145.36|0
1654191000000|2022-06-02 17:30:00|2153.22|2150.82|2156.69|2154.29|2156.69|2154.29|2152.23|2149.83|0
1654191300000|2022-06-02 17:35:00|2156.94|2154.54|2156.44|2154.04|2156.94|2154.54|2153.96|2151.56|0
1654191600000|2022-06-02 17:40:00|2156.69|2154.29|2158.43|2156.03|2158.93|2156.53|2153.22|2150.82|0
1654191900000|2022-06-02 17:45:00|2158.93|2156.53|2160.66|2158.26|2160.91|2158.51|2156.69|2154.29|0
1654192200000|2022-06-02 17:50:00|2161.16|2158.76|2158.68|2156.28|2161.9|2159.5|2157.44|2155.04|0
1654192500000|2022-06-02 17:55:00|2158.43|2156.03|2159.92|2157.52|2160.16|2157.76|2154.71|2152.31|0
1654192800000|2022-06-02 18:00:00|2159.67|2157.27|2161.9|2159.5|2163.14|2160.74|2157.68|2155.28|0
1654193100000|2022-06-02 18:05:00|2162.52|2160.12|2163.89|2161.49|2166.12|2163.72|2161.65|2159.25|0
1654193400000|2022-06-02 18:10:00|2163.39|2160.99|2165.38|2162.98|2165.62|2163.22|2160.91|2158.51|0
1654193700000|2022-06-02 18:15:00|2165.62|2163.22|2164.38|2161.98|2165.62|2163.22|2162.65|2160.25|0
1654194000000|2022-06-02 18:20:00|2164.13|2161.73|2164.38|2161.98|2165.62|2163.22|2163.14|2160.74|0
1654194300000|2022-06-02 18:25:00|2163.89|2161.49|2161.83|2159.43|2164.13|2161.73|2159.59|2157.19|0
1654194600000|2022-06-02 18:30:00|2162.07|2159.67|2166.16|2163.76|2167.04|2164.64|2161.83|2159.43|0
1654194900000|2022-06-02 18:35:00|2166.29|2163.89|2166.54|2164.14|2167.04|2164.64|2164.8|2162.4|0
1654195200000|2022-06-02 18:40:00|2166.29|2163.89|2165.05|2162.65|2166.91|2164.51|2162.82|2160.42|0
1654195500000|2022-06-02 18:45:00|2165.55|2163.15|2163.56|2161.16|2167.53|2165.13|2163.56|2161.16|0
1654195800000|2022-06-02 18:50:00|2163.31|2160.91|2164.06|2161.66|2166.54|2164.14|2161.08|2158.68|0
1654196100000|2022-06-02 18:55:00|2163.81|2161.41|2156.61|2154.21|2164.55|2162.15|2156.12|2153.72|0
1654196400000|2022-06-02 19:00:00|2156.37|2153.97|2162.32|2159.92|2164.06|2161.66|2155.62|2153.22|0
1654196700000|2022-06-02 19:05:00|2162.07|2159.67|2162.82|2160.42|2164.8|2162.4|2160.95|2158.55|0
1654197000000|2022-06-02 19:10:00|2161.57|2159.17|2165.79|2163.39|2166.54|2164.14|2160.83|2158.43|0
1654197300000|2022-06-02 19:15:00|2166.04|2163.64|2166.78|2164.38|2168.02|2165.62|2164.55|2162.15|0
1654197600000|2022-06-02 19:20:00|2167.03|2164.63|2167.53|2165.13|2168.14|2165.74|2164.3|2161.9|0
1654197900000|2022-06-02 19:25:00|2167.78|2165.38|2163.06|2160.66|2170.26|2167.86|2159.96|2157.56|0
1654198200000|2022-06-02 19:30:00|2162.32|2159.92|2166.53|2164.13|2166.78|2164.38|2162.07|2159.67|0
1654198500000|2022-06-02 19:35:00|2166.78|2164.38|2166.53|2164.13|2169.26|2166.86|2165.05|2162.65|0
1654198800000|2022-06-02 19:40:00|2166.41|2164.01|2170.75|2168.35|2170.75|2168.35|2165.54|2163.14|0
1654199100000|2022-06-02 19:45:00|2170.5|2168.1|2171.99|2169.59|2173.73|2171.33|2168.02|2165.62|0
1654199400000|2022-06-02 19:50:00|2175.22|2172.82|2178.23|2175.83|2179.47|2177.07|2171.74|2169.34|0
1654199700000|2022-06-02 19:55:00|2176.74|2174.34|2183.49|2181.09|2183.74|2181.34|2176.74|2174.34|0
1654200000000|2022-06-02 20:00:00|2182|2179.6|2181.75|2179.35|2183.99|2181.59|2179.03|2176.63|0
1654200300000|2022-06-02 20:05:00|2181.51|2179.11|2182|2179.6|2183.24|2180.84|2181.26|2178.86|0
1654200600000|2022-06-02 20:10:00|2181.26|2178.86|2177.04|2174.64|2181.75|2179.35|2176.79|2174.39|0
1654200900000|2022-06-02 20:15:00|2178.23|2175.43|2179.22|2176.42|2179.97|2177.17|2177.24|2174.44|0
1654201200000|2022-06-02 20:20:00|2179.47|2176.67|2183.06|2180.26|2183.44|2180.64|2179.22|2176.42|0
1654201500000|2022-06-02 20:25:00|2183.19|2180.39|2182.94|2180.14|2184.68|2181.88|2182.7|2179.9|0
1654201800000|2022-06-02 20:30:00|2183.19|2180.39|2183.19|2180.39|2183.69|2180.89|2182.7|2179.9|0
1654202100000|2022-06-02 20:35:00|2183.44|2180.64|2183.94|2181.14|2184.18|2181.38|2183.06|2180.26|0
1654202400000|2022-06-02 20:40:00|2183.69|2180.89|2186.17|2183.37|2186.17|2183.37|2183.69|2180.89|0
1654202700000|2022-06-02 20:45:00|2185.92|2183.12|2185.67|2182.87|2185.92|2183.12|2185.18|2182.38|0
1654203000000|2022-06-02 20:50:00|2185.92|2183.12|2186.17|2183.37|2186.42|2183.62|2185.92|2183.12|0
1654203300000|2022-06-02 20:55:00|2185.92|2183.12|2185.29|2182.49|2185.92|2183.12|2185.29|2182.49|0
1654203600000|2022-06-02 21:00:00|2185.59|2182.79|2185.67|2182.87|2185.89|2183.09|2185.23|2182.43|0
1654203900000|2022-06-02 21:05:00|2186|2183.2|2186.11|2183.31|2186.25|2183.45|2185.74|2182.94|0
1654204200000|2022-06-02 21:10:00|2186.07|2183.27|2185.67|2182.87|2186.11|2183.31|2185.67|2182.87|0
1654204500000|2022-06-02 21:15:00|2186.07|2183.27|2185.67|2182.87|2186.07|2183.27|2185.59|2182.79|0
1654204800000|2022-06-02 21:20:00|2186.03|2183.23|2186.11|2183.31|2186.31|2183.51|2185.63|2182.83|0
1654205100000|2022-06-02 21:25:00|2185.81|2183.01|2186.07|2183.27|2186.14|2183.34|2185.78|2182.98|0
1654205400000|2022-06-02 21:30:00|2186.03|2183.23|2186.31|2183.51|2186.38|2183.58|2186|2183.2|0
1654205700000|2022-06-02 21:35:00|2186.28|2183.48|2186.17|2183.37|2186.31|2183.51|2185.81|2183.01|0
1654206000000|2022-06-02 21:40:00|2186.34|2183.54|2185.05|2182.25|2186.34|2183.54|2185.05|2182.25|0
1654206300000|2022-06-02 21:45:00|2185.08|2182.28|2184.86|2182.06|2185.45|2182.65|2184.86|2182.06|0
1654206600000|2022-06-02 21:50:00|2184.94|2182.14|2184.9|2182.1|2185.05|2182.25|2184.86|2182.06|0
1654206900000|2022-06-02 21:55:00|2184.97|2182.17|2184.83|2182.03|2184.97|2182.17|2184.83|2182.03|0
1654207200000|2022-06-02 22:00:00|2185.29|2182.49|2187.65|2184.85|2188.4|2185.6|2185.17|2182.37|0
1654207500000|2022-06-02 22:05:00|2187.9|2185.1|2196.09|2193.29|2196.34|2193.54|2187.65|2184.85|0
1654207800000|2022-06-02 22:10:00|2195.84|2193.04|2193.11|2190.31|2195.84|2193.04|2192.61|2189.81|0
1654208100000|2022-06-02 22:15:00|2192.86|2190.06|2191.62|2188.82|2192.86|2190.06|2191.62|2188.82|0
1654208400000|2022-06-02 22:20:00|2191.74|2188.94|2190.63|2187.83|2191.74|2188.94|2190.38|2187.58|0
1654208700000|2022-06-02 22:25:00|2190.88|2188.08|2188.39|2185.59|2190.88|2188.08|2188.15|2185.35|0
1654209000000|2022-06-02 22:30:00|2188.14|2185.34|2189.39|2186.59|2189.63|2186.83|2188.02|2185.22|0
1654209300000|2022-06-02 22:35:00|2189.5|2186.7|2188.64|2185.84|2189.88|2187.08|2188.64|2185.84|0
1654209600000|2022-06-02 22:40:00|2188.76|2185.96|2188.64|2185.84|2189.14|2186.34|2188.64|2185.84|0
1654209900000|2022-06-02 22:45:00|2188.89|2186.09|2189.88|2187.08|2190.25|2187.45|2188.76|2185.96|0
1654210200000|2022-06-02 22:50:00|2190.13|2187.33|2189.25|2186.45|2190.38|2187.58|2189.14|2186.34|0
1654210500000|2022-06-02 22:55:00|2189.38|2186.58|2188.51|2185.71|2189.88|2187.08|2188.01|2185.21|0
1654210800000|2022-06-02 23:00:00|2188.39|2185.59|2189.88|2187.08|2190.38|2187.58|2188.39|2185.59|0
1654211100000|2022-06-02 23:05:00|2190|2187.2|2189.38|2186.58|2191.37|2188.57|2189.13|2186.33|0
1654211400000|2022-06-02 23:10:00|2189.63|2186.83|2191.37|2188.57|2192.36|2189.56|2189.63|2186.83|0
1654211700000|2022-06-02 23:15:00|2191.62|2188.82|2192.11|2189.31|2192.11|2189.31|2190.62|2187.82|0
1654212000000|2022-06-02 23:20:00|2192.36|2189.56|2191.61|2188.81|2192.48|2189.68|2190.87|2188.07|0
1654212300000|2022-06-02 23:25:00|2191.37|2188.57|2191.37|2188.57|2191.73|2188.93|2190.87|2188.07|0
1654212600000|2022-06-02 23:30:00|2191.24|2188.44|2192.11|2189.31|2192.61|2189.81|2190.74|2187.94|0
1654212900000|2022-06-02 23:35:00|2191.37|2188.57|2191.36|2188.56|2191.86|2189.06|2190.62|2187.82|0
1654213200000|2022-06-02 23:40:00|2191.24|2188.44|2190.37|2187.57|2191.24|2188.44|2189.63|2186.83|0
1654213500000|2022-06-02 23:45:00|2189.88|2187.08|2188.51|2185.71|2189.88|2187.08|2188.39|2185.59|0
1654213800000|2022-06-02 23:50:00|2188.63|2185.83|2189.63|2186.83|2189.87|2187.07|2188.14|2185.34|0
1654214100000|2022-06-02 23:55:00|2189.87|2187.07|2189.38|2186.58|2190.37|2187.57|2188.88|2186.08|0
1654214400000|2022-06-03 00:00:00|2189.13|2186.33|2188.38|2185.58|2189.38|2186.58|2186.65|2183.85|0
1654214700000|2022-06-03 00:05:00|2188.14|2185.34|2189.87|2187.07|2190.62|2187.82|2188.14|2185.34|0
1654215000000|2022-06-03 00:10:00|2190.12|2187.32|2189.13|2186.33|2190.62|2187.82|2188.14|2185.34|0
1654215300000|2022-06-03 00:15:00|2189.38|2186.58|2188.14|2185.34|2189.62|2186.82|2186.65|2183.85|0
1654215600000|2022-06-03 00:20:00|2187.89|2185.09|2189.38|2186.58|2190.62|2187.82|2187.51|2184.71|0
1654215900000|2022-06-03 00:25:00|2189.62|2186.82|2189.87|2187.07|2189.87|2187.07|2187.89|2185.09|0
1654216200000|2022-06-03 00:30:00|2191.11|2188.31|2189.37|2186.57|2191.61|2188.81|2189.13|2186.33|0
1654216500000|2022-06-03 00:35:00|2189.13|2186.33|2188.88|2186.08|2190.37|2187.57|2188.13|2185.33|0
1654216800000|2022-06-03 00:40:00|2188.75|2185.95|2187.64|2184.84|2188.88|2186.08|2187.14|2184.34|0
1654217100000|2022-06-03 00:45:00|2187.39|2184.59|2186.15|2183.35|2187.64|2184.84|2184.53|2181.73|0
1654217400000|2022-06-03 00:50:00|2186.4|2183.6|2186.02|2183.22|2186.64|2183.84|2184.41|2181.61|0
1654217700000|2022-06-03 00:55:00|2186.15|2183.35|2182.92|2180.12|2186.15|2183.35|2182.92|2180.12|0
1654218000000|2022-06-03 01:00:00|2183.17|2180.37|2184.41|2181.61|2184.41|2181.61|2182.67|2179.87|0
1654218300000|2022-06-03 01:05:00|2184.16|2181.36|2184.28|2181.48|2185.9|2183.1|2182.67|2179.87|0
1654218600000|2022-06-03 01:10:00|2184.16|2181.36|2185.15|2182.35|2185.9|2183.1|2183.42|2180.62|0
1654218900000|2022-06-03 01:15:00|2185.02|2182.22|2185.15|2182.35|2185.65|2182.85|2184.41|2181.61|0
1654219200000|2022-06-03 01:20:00|2184.9|2182.1|2184.9|2182.1|2186.39|2183.59|2184.9|2182.1|0
1654219500000|2022-06-03 01:25:00|2184.77|2181.97|2184.77|2181.97|2185.15|2182.35|2183.91|2181.11|0
1654219800000|2022-06-03 01:30:00|2184.65|2181.85|2184.65|2181.85|2186.14|2183.34|2184.65|2181.85|0
1654220100000|2022-06-03 01:35:00|2184.77|2181.97|2185.4|2182.6|2187.38|2184.58|2184.16|2181.36|0
1654220400000|2022-06-03 01:40:00|2185.65|2182.85|2186.89|2184.09|2187.5|2184.7|2185.65|2182.85|0
1654220700000|2022-06-03 01:45:00|2187.13|2184.33|2187.63|2184.83|2188.62|2185.82|2186.89|2184.09|0
1654221000000|2022-06-03 01:50:00|2187.38|2184.58|2188.37|2185.57|2188.49|2185.69|2187.38|2184.58|0
1654221300000|2022-06-03 01:55:00|2188.25|2185.45|2187.88|2185.08|2189.24|2186.44|2187.63|2184.83|0
1654221600000|2022-06-03 02:00:00|2187.63|2184.83|2187.13|2184.33|2188.74|2185.94|2187.13|2184.33|0
1654221900000|2022-06-03 02:05:00|2187.38|2184.58|2185.64|2182.84|2187.38|2184.58|2185.64|2182.84|0
1654222200000|2022-06-03 02:10:00|2185.4|2182.6|2186.39|2183.59|2186.51|2183.71|2184.9|2182.1|0
1654222500000|2022-06-03 02:15:00|2186.64|2183.84|2186.39|2183.59|2187.13|2184.33|2186.14|2183.34|0
1654222800000|2022-06-03 02:20:00|2186.26|2183.46|2186.63|2183.83|2186.88|2184.08|2186.01|2183.21|0
1654223100000|2022-06-03 02:25:00|2186.75|2183.95|2186.01|2183.21|2186.75|2183.95|2185.89|2183.09|0
1654223400000|2022-06-03 02:30:00|2186.14|2183.34|2185.39|2182.59|2186.88|2184.08|2185.39|2182.59|0
1654223700000|2022-06-03 02:35:00|2185.14|2182.34|2184.9|2182.1|2186.26|2183.46|2184.9|2182.1|0
1654224000000|2022-06-03 02:40:00|2184.65|2181.85|2185.64|2182.84|2185.89|2183.09|2184.4|2181.6|0
1654224300000|2022-06-03 02:45:00|2185.39|2182.59|2185.64|2182.84|2186.63|2183.83|2185.14|2182.34|0
1654224600000|2022-06-03 02:50:00|2185.89|2183.09|2186.14|2183.34|2186.5|2183.7|2185.64|2182.84|0
1654224900000|2022-06-03 02:55:00|2186.25|2183.45|2185.64|2182.84|2186.25|2183.45|2185.26|2182.46|0
1654225200000|2022-06-03 03:00:00|2185.89|2183.09|2185.89|2183.09|2186.14|2183.34|2185.14|2182.34|0
1654225500000|2022-06-03 03:05:00|2186.01|2183.21|2184.4|2181.6|2186.38|2183.58|2184.27|2181.47|0
1654225800000|2022-06-03 03:10:00|2184.27|2181.47|2184.02|2181.22|2184.27|2181.47|2182.91|2180.11|0
1654226100000|2022-06-03 03:15:00|2183.9|2181.1|2183.16|2180.36|2184.4|2181.6|2183.16|2180.36|0
1654226400000|2022-06-03 03:20:00|2182.91|2180.11|2183.65|2180.85|2183.9|2181.1|2182.66|2179.86|0
1654226700000|2022-06-03 03:25:00|2184.15|2181.35|2183.9|2181.1|2184.15|2181.35|2183.4|2180.6|0
1654227000000|2022-06-03 03:30:00|2183.65|2180.85|2183.15|2180.35|2183.9|2181.1|2182.66|2179.86|0
1654227300000|2022-06-03 03:35:00|2183.4|2180.6|2183.4|2180.6|2183.65|2180.85|2183.02|2180.22|0
1654227600000|2022-06-03 03:40:00|2183.52|2180.72|2184.89|2182.09|2184.89|2182.09|2183.4|2180.6|0
1654227900000|2022-06-03 03:45:00|2184.76|2181.96|2183.9|2181.1|2184.89|2182.09|2183.4|2180.6|0
1654228200000|2022-06-03 03:50:00|2183.77|2180.97|2184.14|2181.34|2184.15|2181.35|2183.15|2180.35|0
1654228500000|2022-06-03 03:55:00|2184.26|2181.46|2183.65|2180.85|2184.64|2181.84|2183.4|2180.6|0
1654228800000|2022-06-03 04:00:00|2183.77|2180.97|2185.14|2182.34|2185.63|2182.83|2183.77|2180.97|0
1654229100000|2022-06-03 04:05:00|2185.01|2182.21|2185.75|2182.95|2185.88|2183.08|2184.64|2181.84|0
1654229400000|2022-06-03 04:10:00|2185.88|2183.08|2186.13|2183.33|2186.38|2183.58|2185.38|2182.58|0
1654229700000|2022-06-03 04:15:00|2186.38|2183.58|2186.62|2183.82|2186.87|2184.07|2186.38|2183.58|0
1654230000000|2022-06-03 04:20:00|2186.87|2184.07|2186.38|2183.58|2186.99|2184.19|2186.13|2183.33|0
1654230300000|2022-06-03 04:25:00|2186.62|2183.82|2186.87|2184.07|2186.87|2184.07|2186.38|2183.58|0
1654230600000|2022-06-03 04:30:00|2187.12|2184.32|2187.98|2185.18|2188.61|2185.81|2187.12|2184.32|0
1654230900000|2022-06-03 04:35:00|2187.86|2185.06|2187.62|2184.82|2187.86|2185.06|2187.12|2184.32|0
1654231200000|2022-06-03 04:40:00|2187.49|2184.69|2187.12|2184.32|2187.49|2184.69|2186.62|2183.82|0
1654231500000|2022-06-03 04:45:00|2187.37|2184.57|2186.62|2183.82|2187.61|2184.81|2186.62|2183.82|0
1654231800000|2022-06-03 04:50:00|2186.37|2183.57|2184.64|2181.84|2186.37|2183.57|2184.26|2181.46|0
1654232100000|2022-06-03 04:55:00|2184.75|2181.95|2184.14|2181.34|2184.75|2181.95|2183.76|2180.96|0
1654232400000|2022-06-03 05:00:00|2183.89|2181.09|2184.39|2181.59|2185.13|2182.33|2183.76|2180.96|0
1654232700000|2022-06-03 05:05:00|2184.63|2181.83|2184.51|2181.71|2185.13|2182.33|2184.26|2181.46|0
1654233000000|2022-06-03 05:10:00|2184.39|2181.59|2184.88|2182.08|2185|2182.2|2184.39|2181.59|0
1654233300000|2022-06-03 05:15:00|2185.13|2182.33|2184.88|2182.08|2185.13|2182.33|2184.63|2181.83|0
1654233600000|2022-06-03 05:20:00|2185.13|2182.33|2186.62|2183.82|2187.11|2184.31|2184.88|2182.08|0
1654233900000|2022-06-03 05:25:00|2186.87|2184.07|2187.61|2184.81|2187.86|2185.06|2186.87|2184.07|0
1654234200000|2022-06-03 05:30:00|2187.86|2185.06|2187.36|2184.56|2188.6|2185.8|2187.36|2184.56|0
1654234500000|2022-06-03 05:35:00|2187.11|2184.31|2188.85|2186.05|2188.85|2186.05|2187.11|2184.31|0
1654234800000|2022-06-03 05:40:00|2189.1|2186.3|2187.11|2184.31|2189.84|2187.04|2186.98|2184.18|0
1654235100000|2022-06-03 05:45:00|2186.98|2184.18|2186.98|2184.18|2187.73|2184.93|2186.62|2183.82|0
1654235400000|2022-06-03 05:50:00|2187.36|2184.56|2187.61|2184.81|2187.86|2185.06|2186.12|2183.32|0
1654235700000|2022-06-03 05:55:00|2187.11|2184.31|2188.1|2185.3|2188.1|2185.3|2186.12|2183.32|0
1654236000000|2022-06-03 06:00:00|2187.86|2185.06|2186.86|2184.06|2187.86|2185.06|2184.88|2182.08|0
1654236300000|2022-06-03 06:05:00|2186.61|2183.81|2187.36|2184.56|2187.36|2184.56|2185|2182.2|0
1654236600000|2022-06-03 06:10:00|2187.11|2184.31|2187.11|2184.31|2188.35|2185.55|2186.61|2183.81|0
1654236900000|2022-06-03 06:15:00|2186.86|2184.06|2187.85|2185.05|2188.6|2185.8|2186.48|2183.68|0
1654237200000|2022-06-03 06:20:00|2187.73|2184.93|2189.59|2186.79|2189.84|2187.04|2187.61|2184.81|0
1654237500000|2022-06-03 06:25:00|2189.84|2187.04|2186.91|2184.11|2190.34|2187.54|2186.91|2184.11|0
1654237800000|2022-06-03 06:30:00|2187.03|2184.23|2187.9|2185.1|2188.89|2186.09|2186.66|2183.86|0
1654238100000|2022-06-03 06:35:00|2188.15|2185.35|2187.15|2184.35|2188.64|2185.84|2186.66|2183.86|0
1654238400000|2022-06-03 06:40:00|2187.27|2184.47|2188.26|2185.46|2188.39|2185.59|2187.15|2184.35|0
1654238700000|2022-06-03 06:45:00|2188.15|2185.35|2186.9|2184.1|2188.89|2186.09|2186.9|2184.1|0
1654239000000|2022-06-03 06:50:00|2187.15|2184.35|2185.42|2182.62|2187.27|2184.47|2184.67|2181.87|0
1654239300000|2022-06-03 06:55:00|2185.17|2182.37|2185.17|2182.37|2185.91|2183.11|2185.04|2182.24|0
1654239600000|2022-06-03 07:00:00|2184.92|2182.12|2180.2|2177.4|2184.92|2182.12|2179.21|2176.41|0
1654239900000|2022-06-03 07:05:00|2180|2177.6|2179.75|2177.35|2180.37|2177.97|2177.52|2175.12|0
1654240200000|2022-06-03 07:10:00|2180|2177.6|2179.51|2177.11|2180|2177.6|2177.52|2175.12|0
1654240500000|2022-06-03 07:15:00|2179.75|2177.35|2178.88|2176.48|2180|2177.6|2178.26|2175.86|0
1654240800000|2022-06-03 07:20:00|2179.01|2176.61|2178.02|2175.62|2179.62|2177.22|2177.52|2175.12|0
1654241100000|2022-06-03 07:25:00|2177.77|2175.37|2175.04|2172.64|2177.77|2175.37|2174.54|2172.14|0
1654241400000|2022-06-03 07:30:00|2174.79|2172.39|2174.54|2172.14|2176.53|2174.13|2174.54|2172.14|0
1654241700000|2022-06-03 07:35:00|2174.66|2172.26|2175.04|2172.64|2176.03|2173.63|2172.56|2170.16|0
1654242000000|2022-06-03 07:40:00|2175.29|2172.89|2176.28|2173.88|2176.53|2174.13|2174.16|2171.76|0
1654242300000|2022-06-03 07:45:00|2175.78|2173.38|2174.54|2172.14|2176.28|2173.88|2174.29|2171.89|0
1654242600000|2022-06-03 07:50:00|2174.66|2172.26|2174.66|2172.26|2175.53|2173.13|2173.55|2171.15|0
1654242900000|2022-06-03 07:55:00|2174.79|2172.39|2172.18|2169.78|2174.79|2172.39|2172.18|2169.78|0
1654243200000|2022-06-03 08:00:00|2172.06|2169.66|2171.56|2169.16|2172.8|2170.4|2169.08|2166.68|0
1654243500000|2022-06-03 08:05:00|2171.31|2168.91|2172.06|2169.66|2173.17|2170.77|2170.82|2168.42|0
1654243800000|2022-06-03 08:10:00|2171.93|2169.53|2174.79|2172.39|2176.15|2173.75|2171.93|2169.53|0
1654244100000|2022-06-03 08:15:00|2174.54|2172.14|2175.78|2173.38|2177.02|2174.62|2174.29|2171.89|0
1654244400000|2022-06-03 08:20:00|2176.03|2173.63|2173.05|2170.65|2176.27|2173.87|2173.05|2170.65|0
1654244700000|2022-06-03 08:25:00|2172.8|2170.4|2173.05|2170.65|2173.3|2170.9|2171.56|2169.16|0
1654245000000|2022-06-03 08:30:00|2172.8|2170.4|2172.8|2170.4|2174.29|2171.89|2172.3|2169.9|0
1654245300000|2022-06-03 08:35:00|2173.05|2170.65|2170.57|2168.17|2173.54|2171.14|2170.57|2168.17|0
1654245600000|2022-06-03 08:40:00|2170.32|2167.92|2171.31|2168.91|2172.05|2169.65|2170.19|2167.79|0
1654245900000|2022-06-03 08:45:00|2171.18|2168.78|2170.56|2168.16|2172.8|2170.4|2170.07|2167.67|0
1654246200000|2022-06-03 08:50:00|2170.32|2167.92|2170.07|2167.67|2170.81|2168.41|2168.08|2165.68|0
1654246500000|2022-06-03 08:55:00|2169.57|2167.17|2172.05|2169.65|2172.3|2169.9|2169.32|2166.92|0
1654246800000|2022-06-03 09:00:00|2172.17|2169.77|2170.07|2167.67|2172.8|2170.4|2170.07|2167.67|0
1654247100000|2022-06-03 09:05:00|2170.32|2167.92|2171.18|2168.78|2171.56|2169.16|2170.32|2167.92|0
1654247400000|2022-06-03 09:10:00|2171.31|2168.91|2170.31|2167.91|2171.56|2169.16|2170.31|2167.91|0
1654247700000|2022-06-03 09:15:00|2170.56|2168.16|2168.08|2165.68|2171.06|2168.66|2168.08|2165.68|0
1654248000000|2022-06-03 09:20:00|2168.33|2165.93|2168.45|2166.05|2169.07|2166.67|2168.08|2165.68|0
1654248300000|2022-06-03 09:25:00|2168.58|2166.18|2167.83|2165.43|2168.58|2166.18|2167.09|2164.69|0
1654248600000|2022-06-03 09:30:00|2168.08|2165.68|2167.09|2164.69|2168.08|2165.68|2164.85|2162.45|0
1654248900000|2022-06-03 09:35:00|2166.71|2164.31|2166.34|2163.94|2167.83|2165.43|2165.1|2162.7|0
1654249200000|2022-06-03 09:40:00|2166.59|2164.19|2166.59|2164.19|2167.09|2164.69|2166.09|2163.69|0
1654249500000|2022-06-03 09:45:00|2166.21|2163.81|2164.85|2162.45|2166.21|2163.81|2164.11|2161.71|0
1654249800000|2022-06-03 09:50:00|2165.1|2162.7|2168.2|2165.8|2168.82|2166.42|2165.1|2162.7|0
1654250100000|2022-06-03 09:55:00|2168.33|2165.93|2170.06|2167.66|2170.06|2167.66|2168.08|2165.68|0
1654250400000|2022-06-03 10:00:00|2170.56|2168.16|2169.19|2166.79|2170.56|2168.16|2168.57|2166.17|0
1654250700000|2022-06-03 10:05:00|2169.07|2166.67|2168.08|2165.68|2169.07|2166.67|2167.83|2165.43|0
1654251000000|2022-06-03 10:10:00|2167.58|2165.18|2166.59|2164.19|2169.07|2166.67|2166.59|2164.19|0
1654251300000|2022-06-03 10:15:00|2166.46|2164.06|2167.08|2164.68|2167.33|2164.93|2165.35|2162.95|0
1654251600000|2022-06-03 10:20:00|2166.84|2164.44|2168.57|2166.17|2169.56|2167.16|2166.71|2164.31|0
1654251900000|2022-06-03 10:25:00|2168.32|2165.92|2168.82|2166.42|2169.56|2167.16|2167.83|2165.43|0
1654252200000|2022-06-03 10:30:00|2169.07|2166.67|2170.31|2167.91|2170.56|2168.16|2169.07|2166.67|0
1654252500000|2022-06-03 10:35:00|2170.06|2167.66|2163.61|2161.21|2170.56|2168.16|2163.61|2161.21|0
1654252800000|2022-06-03 10:40:00|2164.1|2161.7|2160.88|2158.48|2165.1|2162.7|2160.38|2157.98|0
1654253100000|2022-06-03 10:45:00|2160.63|2158.23|2161.74|2159.34|2162.86|2160.46|2160.38|2157.98|0
1654253400000|2022-06-03 10:50:00|2161.87|2159.47|2160.38|2157.98|2162.12|2159.72|2159.14|2156.74|0
1654253700000|2022-06-03 10:55:00|2160.13|2157.73|2160.38|2157.98|2160.5|2158.1|2158.89|2156.49|0
1654254000000|2022-06-03 11:00:00|2160.25|2157.85|2160.75|2158.35|2162.12|2159.72|2160.13|2157.73|0
1654254300000|2022-06-03 11:05:00|2160.38|2157.98|2155.17|2152.77|2160.38|2157.98|2154.18|2151.78|0
1654254600000|2022-06-03 11:10:00|2155.04|2152.64|2154.18|2151.78|2155.67|2153.27|2154.18|2151.78|0
1654254900000|2022-06-03 11:15:00|2153.93|2151.53|2154.27|2151.87|2156.26|2153.86|2151.7|2149.3|0
1654255200000|2022-06-03 11:20:00|2153.53|2151.13|2155.76|2153.36|2155.76|2153.36|2153.03|2150.63|0
1654255500000|2022-06-03 11:25:00|2155.26|2152.86|2157.5|2155.1|2157.74|2155.34|2155.02|2152.62|0
1654255800000|2022-06-03 11:30:00|2157.74|2155.34|2159.23|2156.83|2159.23|2156.83|2155.76|2153.36|0
1654256100000|2022-06-03 11:35:00|2158.98|2156.58|2156.01|2153.61|2160.72|2158.32|2154.77|2152.37|0
1654256400000|2022-06-03 11:40:00|2155.76|2153.36|2153.28|2150.88|2156.75|2154.35|2152.78|2150.38|0
1654256700000|2022-06-03 11:45:00|2153.03|2150.63|2151.04|2148.64|2153.28|2150.88|2151.04|2148.64|0
1654257000000|2022-06-03 11:50:00|2150.8|2148.4|2152.53|2150.13|2153.52|2151.12|2150.3|2147.9|0
1654257300000|2022-06-03 11:55:00|2152.28|2149.88|2149.18|2146.78|2152.78|2150.38|2147.82|2145.42|0
1654257600000|2022-06-03 12:00:00|2149.06|2146.66|2154.02|2151.62|2154.52|2152.12|2149.06|2146.66|0
1654257900000|2022-06-03 12:05:00|2154.27|2151.87|2154.52|2152.12|2155.01|2152.61|2153.03|2150.63|0
1654258200000|2022-06-03 12:10:00|2154.76|2152.36|2156.5|2154.1|2156.75|2154.35|2154.52|2152.12|0
1654258500000|2022-06-03 12:15:00|2156.25|2153.85|2156.25|2153.85|2157.49|2155.09|2155.51|2153.11|0
1654258800000|2022-06-03 12:20:00|2156.5|2154.1|2156.62|2154.22|2157.24|2154.84|2151.79|2149.39|0
1654259100000|2022-06-03 12:25:00|2156.87|2154.47|2155.38|2152.98|2157.74|2155.34|2151.16|2148.76|0
1654259400000|2022-06-03 12:30:00|2156.37|2153.97|2167.04|2164.64|2168.28|2165.88|2146.69|2144.29|0
1654259700000|2022-06-03 12:35:00|2167.17|2164.77|2148.06|2145.66|2167.17|2164.77|2146.57|2144.17|0
1654260000000|2022-06-03 12:40:00|2147.69|2145.29|2143.84|2141.44|2148.18|2145.78|2141.36|2138.96|0
1654260300000|2022-06-03 12:45:00|2143.1|2140.7|2143.1|2140.7|2149.05|2146.65|2141.61|2139.21|0
1654260600000|2022-06-03 12:50:00|2142.11|2139.71|2143.35|2140.95|2144.59|2142.19|2139.38|2136.98|0
1654260900000|2022-06-03 12:55:00|2143.47|2141.07|2143.84|2141.44|2144.84|2142.44|2138.88|2136.48|0
1654261200000|2022-06-03 13:00:00|2144.34|2141.94|2143.59|2141.19|2146.32|2143.92|2141.36|2138.96|0
1654261500000|2022-06-03 13:05:00|2144.34|2141.94|2142.6|2140.2|2146.82|2144.42|2142.35|2139.95|0
1654261800000|2022-06-03 13:10:00|2142.11|2139.71|2141.36|2138.96|2143.22|2140.82|2139.62|2137.22|0
1654262100000|2022-06-03 13:15:00|2141.11|2138.71|2142.6|2140.2|2142.72|2140.32|2139.62|2137.22|0
1654262400000|2022-06-03 13:20:00|2142.35|2139.95|2139.62|2137.22|2142.35|2139.95|2138.38|2135.98|0
1654262700000|2022-06-03 13:25:00|2139.74|2137.34|2133.42|2131.02|2139.74|2137.34|2133.42|2131.02|0
1654263000000|2022-06-03 13:30:00|2132.68|2130.28|2145.53|2143.13|2148.24|2145.84|2130.2|2127.8|0
1654263300000|2022-06-03 13:35:00|2145.03|2142.63|2138.55|2136.15|2146.27|2143.87|2131.39|2128.99|0
1654263600000|2022-06-03 13:40:00|2139.05|2136.65|2126.02|2123.62|2142.27|2139.87|2126.02|2123.62|0
1654263900000|2022-06-03 13:45:00|2125.65|2123.25|2130.24|2127.84|2132.72|2130.32|2123.42|2121.02|0
1654264200000|2022-06-03 13:50:00|2131.11|2128.71|2130.61|2128.21|2134.09|2131.69|2125.16|2122.76|0
1654264500000|2022-06-03 13:55:00|2131.36|2128.96|2140.9|2138.5|2141.78|2139.38|2131.36|2128.96|0
1654264800000|2022-06-03 14:00:00|2142.14|2139.74|2141.28|2138.88|2149.47|2147.07|2137.93|2135.53|0
1654265100000|2022-06-03 14:05:00|2140.53|2138.13|2142.09|2139.69|2147.23|2144.83|2134.58|2132.18|0
1654265400000|2022-06-03 14:10:00|2141.97|2139.57|2140.48|2138.08|2143.21|2140.81|2130.81|2128.41|0
1654265700000|2022-06-03 14:15:00|2140.73|2138.33|2141.47|2139.07|2146.19|2143.79|2137.75|2135.35|0
1654266000000|2022-06-03 14:20:00|2140.23|2137.83|2136.51|2134.11|2142.22|2139.82|2131.3|2128.9|0
1654266300000|2022-06-03 14:25:00|2136.76|2134.36|2134.77|2132.37|2139.24|2136.84|2129.68|2127.28|0
1654266600000|2022-06-03 14:30:00|2133.28|2130.88|2135.27|2132.87|2136.38|2133.98|2127.33|2124.93|0
1654266900000|2022-06-03 14:35:00|2135.52|2133.12|2121.49|2119.09|2135.52|2133.12|2119.25|2116.85|0
1654267200000|2022-06-03 14:40:00|2120.99|2118.59|2122.23|2119.83|2122.23|2119.83|2116.77|2114.37|0
1654267500000|2022-06-03 14:45:00|2122.97|2120.57|2125.21|2122.81|2127.69|2125.29|2119.75|2117.35|0
1654267800000|2022-06-03 14:50:00|2124.46|2122.06|2121.73|2119.33|2127.19|2124.79|2121.73|2119.33|0
1654268100000|2022-06-03 14:55:00|2122.23|2119.83|2122.23|2119.83|2126.45|2124.05|2119.75|2117.35|0
1654268400000|2022-06-03 15:00:00|2120.99|2118.59|2115.4|2113|2122.35|2119.95|2113.3|2110.9|0
1654268700000|2022-06-03 15:05:00|2115.53|2113.13|2111.58|2109.18|2116.03|2113.63|2111.58|2109.18|0
1654269000000|2022-06-03 15:10:00|2111.08|2108.68|2108.11|2105.71|2111.83|2109.43|2106.12|2103.72|0
1654269300000|2022-06-03 15:15:00|2107.61|2105.21|2110.83|2108.43|2112.57|2110.17|2106.87|2104.47|0
1654269600000|2022-06-03 15:20:00|2110.34|2107.94|2108.35|2105.95|2111.83|2109.43|2107.86|2105.46|0
1654269900000|2022-06-03 15:25:00|2108.22|2105.82|2109.34|2106.94|2110.09|2107.69|2104.63|2102.23|0
1654270200000|2022-06-03 15:30:00|2109.1|2106.7|2113.81|2111.41|2115.05|2112.65|2107.11|2104.71|0
1654270500000|2022-06-03 15:35:00|2114.55|2112.15|2119.27|2116.87|2120.75|2118.35|2113.81|2111.41|0
1654270800000|2022-06-03 15:40:00|2119.02|2116.62|2117.03|2114.63|2120.26|2117.86|2115.3|2112.9|0
1654271100000|2022-06-03 15:45:00|2117.53|2115.13|2110.58|2108.18|2117.53|2115.13|2110.09|2107.69|0
1654271400000|2022-06-03 15:50:00|2110.34|2107.94|2108.35|2105.95|2112.19|2109.79|2107.11|2104.71|0
1654271700000|2022-06-03 15:55:00|2109.34|2106.94|2113.56|2111.16|2114.3|2111.9|2107.85|2105.45|0
1654272000000|2022-06-03 16:00:00|2112.57|2110.17|2120.26|2117.86|2121.74|2119.34|2112.57|2110.17|0
1654272300000|2022-06-03 16:05:00|2120.5|2118.1|2113.31|2110.91|2122.24|2119.84|2113.31|2110.91|0
1654272600000|2022-06-03 16:10:00|2114.05|2111.65|2114.05|2111.65|2116.29|2113.89|2111.82|2109.42|0
1654272900000|2022-06-03 16:15:00|2114.3|2111.9|2108.35|2105.95|2118.77|2116.37|2108.35|2105.95|0
1654273200000|2022-06-03 16:20:00|2108.1|2105.7|2119.51|2117.11|2121.74|2119.34|2107.11|2104.71|0
1654273500000|2022-06-03 16:25:00|2119.76|2117.36|2120.01|2117.61|2121.12|2118.72|2116.53|2114.13|0
1654273800000|2022-06-03 16:30:00|2120.25|2117.85|2118.52|2116.12|2121.25|2118.85|2116.53|2114.13|0
1654274100000|2022-06-03 16:35:00|2117.89|2115.49|2125.46|2123.06|2126.46|2124.06|2117.28|2114.88|0
1654274400000|2022-06-03 16:40:00|2124.97|2122.57|2122.24|2119.84|2125.71|2123.31|2120|2117.6|0
1654274700000|2022-06-03 16:45:00|2122.73|2120.33|2124.97|2122.57|2126.45|2124.05|2120.5|2118.1|0
1654275000000|2022-06-03 16:50:00|2123.97|2121.57|2126.21|2123.81|2126.32|2123.92|2120|2117.6|0
1654275300000|2022-06-03 16:55:00|2126.45|2124.05|2130.92|2128.52|2131.17|2128.77|2125.83|2123.43|0
1654275600000|2022-06-03 17:00:00|2130.67|2128.27|2139.85|2137.45|2140.84|2138.44|2129.68|2127.28|0
1654275900000|2022-06-03 17:05:00|2140.14|2137.74|2135.49|2133.09|2141.69|2139.29|2134.5|2132.1|0
1654276200000|2022-06-03 17:10:00|2135.74|2133.34|2131.27|2128.87|2136.73|2134.33|2130.77|2128.37|0
1654276500000|2022-06-03 17:15:00|2131.52|2129.12|2119.61|2117.21|2131.52|2129.12|2118.62|2116.22|0
1654276800000|2022-06-03 17:20:00|2119.86|2117.46|2124.05|2121.65|2124.79|2122.39|2119.36|2116.96|0
1654277100000|2022-06-03 17:25:00|2124.54|2122.14|2124.29|2121.89|2126.03|2123.63|2121.56|2119.16|0
1654277400000|2022-06-03 17:30:00|2124.05|2121.65|2122.31|2119.91|2124.05|2121.65|2118.59|2116.19|0
1654277700000|2022-06-03 17:35:00|2122.8|2120.4|2122.56|2120.16|2125.78|2123.38|2120.82|2118.42|0
1654278000000|2022-06-03 17:40:00|2122.8|2120.4|2115.36|2112.96|2122.8|2120.4|2113.5|2111.1|0
1654278300000|2022-06-03 17:45:00|2115.61|2113.21|2119.08|2116.68|2119.08|2116.68|2113.38|2110.98|0
1654278600000|2022-06-03 17:50:00|2119.58|2117.18|2118.09|2115.69|2121.07|2118.67|2117.35|2114.95|0
1654278900000|2022-06-03 17:55:00|2117.35|2114.95|2117.1|2114.7|2119.08|2116.68|2115.86|2113.46|0
1654279200000|2022-06-03 18:00:00|2116.1|2113.7|2118.09|2115.69|2119.83|2117.43|2112.38|2109.98|0
1654279500000|2022-06-03 18:05:00|2118.34|2115.94|2119.33|2116.93|2121.31|2118.91|2116.1|2113.7|0
1654279800000|2022-06-03 18:10:00|2118.83|2116.43|2122.06|2119.66|2122.55|2120.15|2118.58|2116.18|0
1654280100000|2022-06-03 18:15:00|2121.56|2119.16|2124.78|2122.38|2125.03|2122.63|2119.08|2116.68|0
1654280400000|2022-06-03 18:20:00|2125.03|2122.63|2122.55|2120.15|2125.03|2122.63|2120.32|2117.92|0
1654280700000|2022-06-03 18:25:00|2122.3|2119.9|2129.75|2127.35|2129.75|2127.35|2121.81|2119.41|0
1654281000000|2022-06-03 18:30:00|2129.99|2127.59|2124.27|2121.87|2129.99|2127.59|2123.53|2121.13|0
1654281300000|2022-06-03 18:35:00|2124.64|2122.24|2117.82|2115.42|2125.26|2122.86|2115.84|2113.44|0
1654281600000|2022-06-03 18:40:00|2118.07|2115.67|2121.29|2118.89|2121.29|2118.89|2115.84|2113.44|0
1654281900000|2022-06-03 18:45:00|2121.16|2118.76|2123.64|2121.24|2124.02|2121.62|2118.81|2116.41|0
1654282200000|2022-06-03 18:50:00|2123.77|2121.37|2123.28|2120.88|2125.26|2122.86|2121.29|2118.89|0
1654282500000|2022-06-03 18:55:00|2122.78|2120.38|2124.76|2122.36|2126.25|2123.85|2122.04|2119.64|0
1654282800000|2022-06-03 19:00:00|2125.01|2122.61|2124.88|2122.48|2126.75|2124.35|2119.8|2117.4|0
1654283100000|2022-06-03 19:05:00|2124.76|2122.36|2116.58|2114.18|2124.76|2122.36|2114.34|2111.94|0
1654283400000|2022-06-03 19:10:00|2116.33|2113.93|2110.87|2108.47|2118.81|2116.41|2110.38|2107.98|0
1654283700000|2022-06-03 19:15:00|2110.13|2107.73|2111.12|2108.72|2112.23|2109.83|2108.64|2106.24|0
1654284000000|2022-06-03 19:20:00|2111.37|2108.97|2110.62|2108.22|2113.85|2111.45|2108.89|2106.49|0
1654284300000|2022-06-03 19:25:00|2110.87|2108.47|2118.81|2116.41|2118.81|2116.41|2109.88|2107.48|0
1654284600000|2022-06-03 19:30:00|2118.56|2116.16|2115.58|2113.18|2118.56|2116.16|2113.85|2111.45|0
1654284900000|2022-06-03 19:35:00|2115.33|2112.93|2116.82|2114.42|2121.29|2118.89|2112.85|2110.45|0
1654285200000|2022-06-03 19:40:00|2117.32|2114.92|2111.61|2109.21|2119.3|2116.9|2110.87|2108.47|0
1654285500000|2022-06-03 19:45:00|2112.36|2109.96|2113.1|2110.7|2116.57|2114.17|2107.64|2105.24|0
1654285800000|2022-06-03 19:50:00|2109.88|2107.48|2118.56|2116.16|2120.05|2117.65|2108.14|2105.74|0
1654286100000|2022-06-03 19:55:00|2120.79|2118.39|2114.84|2112.44|2121.29|2118.89|2113.35|2110.95|0
1654286400000|2022-06-03 20:00:00|2114.71|2112.31|2114.34|2111.94|2115.08|2112.68|2111.11|2108.71|0
1654286700000|2022-06-03 20:05:00|2114.84|2112.44|2118.31|2115.91|2118.8|2116.4|2114.09|2111.69|0
1654287000000|2022-06-03 20:10:00|2118.56|2116.16|2120.29|2117.89|2121.04|2118.64|2117.56|2115.16|0
1654499100000|2022-06-06 07:05:00|2143.28|2140.88|2143.39|2140.99|2144.63|2142.23|2141.54|2139.14|0
1654499400000|2022-06-06 07:10:00|2143.89|2141.49|2143.39|2140.99|2143.89|2141.49|2141.9|2139.5|0
1654499700000|2022-06-06 07:15:00|2143.64|2141.24|2142.4|2140|2143.89|2141.49|2142.15|2139.75|0
1654500000000|2022-06-06 07:20:00|2142.15|2139.75|2144.75|2142.35|2145.13|2142.73|2140.41|2138.01|0
1654500300000|2022-06-06 07:25:00|2144.63|2142.23|2143.14|2140.74|2145.13|2142.73|2142.4|2140|0
1654500600000|2022-06-06 07:30:00|2142.89|2140.49|2140.66|2138.26|2142.89|2140.49|2139.54|2137.14|0
1654500900000|2022-06-06 07:35:00|2141.15|2138.75|2142.64|2140.24|2143.14|2140.74|2139.66|2137.26|0
1654501200000|2022-06-06 07:40:00|2143.64|2141.24|2142.64|2140.24|2144.88|2142.48|2141.9|2139.5|0
1654501500000|2022-06-06 07:45:00|2142.4|2140|2144.13|2141.73|2144.88|2142.48|2141.77|2139.37|0
1654501800000|2022-06-06 07:50:00|2143.89|2141.49|2150.34|2147.94|2153.32|2150.92|2143.14|2140.74|0
1654502100000|2022-06-06 07:55:00|2150.09|2147.69|2154.56|2152.16|2154.56|2152.16|2148.85|2146.45|0
1654502400000|2022-06-06 08:00:00|2154.93|2152.53|2157.05|2154.65|2157.79|2155.39|2154.81|2152.41|0
1654502700000|2022-06-06 08:05:00|2156.8|2154.4|2156.66|2154.26|2157.3|2154.9|2155.66|2153.26|0
1654503000000|2022-06-06 08:10:00|2157.15|2154.75|2160.63|2158.23|2161.62|2159.22|2156.16|2153.76|0
1654503300000|2022-06-06 08:15:00|2160.88|2158.48|2159.64|2157.24|2162.87|2160.47|2159.14|2156.74|0
1654503600000|2022-06-06 08:20:00|2159.26|2156.86|2160.88|2158.48|2161.13|2158.73|2159.14|2156.74|0
1654503900000|2022-06-06 08:25:00|2161.13|2158.73|2161.13|2158.73|2161.13|2158.73|2160.38|2157.98|0
1654504200000|2022-06-06 08:30:00|2162.37|2159.97|2159.88|2157.48|2163.61|2161.21|2159.63|2157.23|0
1654504500000|2022-06-06 08:35:00|2159.63|2157.23|2159.88|2157.48|2160.38|2157.98|2159.14|2156.74|0
1654504800000|2022-06-06 08:40:00|2160.13|2157.73|2160.13|2157.73|2161.37|2158.97|2159.88|2157.48|0
1654505100000|2022-06-06 08:45:00|2160.38|2157.98|2161.12|2158.72|2161.12|2158.72|2158.64|2156.24|0
1654505400000|2022-06-06 08:50:00|2161.24|2158.84|2162.86|2160.46|2163.11|2160.71|2159.26|2156.86|0
1654505700000|2022-06-06 08:55:00|2162.61|2160.21|2162.61|2160.21|2163.11|2160.71|2160.87|2158.47|0
1654506000000|2022-06-06 09:00:00|2162.36|2159.96|2160.87|2158.47|2162.86|2160.46|2160.13|2157.73|0
1654506300000|2022-06-06 09:05:00|2161.12|2158.72|2159.75|2157.35|2161.12|2158.72|2159.63|2157.23|0
1654506600000|2022-06-06 09:10:00|2159.63|2157.23|2160.13|2157.73|2160.13|2157.73|2159.14|2156.74|0
1654506900000|2022-06-06 09:15:00|2159.63|2157.23|2158.64|2156.24|2159.88|2157.48|2157.89|2155.49|0
1654507200000|2022-06-06 09:20:00|2158.39|2155.99|2158.14|2155.74|2158.76|2156.36|2157.4|2155|0
1654507500000|2022-06-06 09:25:00|2158.39|2155.99|2157.4|2155|2158.64|2156.24|2156.15|2153.75|0
1654507800000|2022-06-06 09:30:00|2157.15|2154.75|2156.65|2154.25|2157.4|2155|2155.41|2153.01|0
1654508100000|2022-06-06 09:35:00|2156.52|2154.12|2152.92|2150.52|2156.52|2154.12|2152.92|2150.52|0
1654508400000|2022-06-06 09:40:00|2152.79|2150.39|2152.43|2150.03|2154.66|2152.26|2151.68|2149.28|0
1654508700000|2022-06-06 09:45:00|2152.55|2150.15|2154.91|2152.51|2154.91|2152.51|2152.43|2150.03|0
1654509000000|2022-06-06 09:50:00|2154.78|2152.38|2152.92|2150.52|2155.16|2152.76|2152.67|2150.27|0
1654509300000|2022-06-06 09:55:00|2153.17|2150.77|2154.91|2152.51|2154.91|2152.51|2152.67|2150.27|0
1654509600000|2022-06-06 10:00:00|2154.66|2152.26|2156.65|2154.25|2157.64|2155.24|2154.16|2151.76|0
1654509900000|2022-06-06 10:05:00|2156.9|2154.5|2157.01|2154.61|2157.39|2154.99|2155.77|2153.37|0
1654510200000|2022-06-06 10:10:00|2157.14|2154.74|2156.89|2154.49|2157.64|2155.24|2156.15|2153.75|0
1654510500000|2022-06-06 10:15:00|2156.65|2154.25|2156.4|2154|2157.14|2154.74|2155.9|2153.5|0
1654510800000|2022-06-06 10:20:00|2156.65|2154.25|2157.89|2155.49|2158.38|2155.98|2156.15|2153.75|0
1654511100000|2022-06-06 10:25:00|2158.14|2155.74|2158.01|2155.61|2158.63|2156.23|2157.39|2154.99|0
1654511400000|2022-06-06 10:30:00|2158.14|2155.74|2158.88|2156.48|2159.38|2156.98|2157.14|2154.74|0
1654511700000|2022-06-06 10:35:00|2159.13|2156.73|2157.39|2154.99|2159.38|2156.98|2156.89|2154.49|0
1654512000000|2022-06-06 10:40:00|2157.64|2155.24|2157.89|2155.49|2158.13|2155.73|2157.51|2155.11|0
1654512300000|2022-06-06 10:45:00|2157.64|2155.24|2157.64|2155.24|2158.38|2155.98|2157.51|2155.11|0
1654512600000|2022-06-06 10:50:00|2157.76|2155.36|2159.13|2156.73|2159.38|2156.98|2157.39|2154.99|0
1654512900000|2022-06-06 10:55:00|2159|2156.6|2158.88|2156.48|2159.99|2157.59|2158.38|2155.98|0
1654513200000|2022-06-06 11:00:00|2158.38|2155.98|2156.64|2154.24|2158.38|2155.98|2156.15|2153.75|0
1654513500000|2022-06-06 11:05:00|2156.39|2153.99|2156.39|2153.99|2157.14|2154.74|2156.15|2153.75|0
1654513800000|2022-06-06 11:10:00|2156.51|2154.11|2156.14|2153.74|2156.89|2154.49|2156.14|2153.74|0
1654514100000|2022-06-06 11:15:00|2156.39|2153.99|2158|2155.6|2158.38|2155.98|2156.14|2153.74|0
1654514400000|2022-06-06 11:20:00|2158.13|2155.73|2159.87|2157.47|2160.12|2157.72|2157.39|2154.99|0
1654514700000|2022-06-06 11:25:00|2160.12|2157.72|2158.88|2156.48|2160.12|2157.72|2157.88|2155.48|0
1654515000000|2022-06-06 11:30:00|2158.75|2156.35|2158.63|2156.23|2160.37|2157.97|2158.13|2155.73|0
1654515300000|2022-06-06 11:35:00|2158.13|2155.73|2157.88|2155.48|2159.12|2156.72|2157.63|2155.23|0
1654515600000|2022-06-06 11:40:00|2158|2155.6|2156.01|2153.61|2158|2155.6|2155.89|2153.49|0
1654515900000|2022-06-06 11:45:00|2156.14|2153.74|2153.16|2150.76|2156.64|2154.24|2151.92|2149.52|0
1654516200000|2022-06-06 11:50:00|2153.03|2150.63|2155.52|2153.12|2156.64|2154.24|2152.17|2149.77|0
1654516500000|2022-06-06 11:55:00|2157.63|2155.23|2160.12|2157.72|2160.12|2157.72|2156.89|2154.49|0
1654516800000|2022-06-06 12:00:00|2160.61|2158.21|2158.87|2156.47|2160.61|2158.21|2158.87|2156.47|0
1654517100000|2022-06-06 12:05:00|2158.62|2156.22|2159.87|2157.47|2162.1|2159.7|2158.38|2155.98|0
1654517400000|2022-06-06 12:10:00|2160.11|2157.71|2160.86|2158.46|2161.6|2159.2|2159.87|2157.47|0
1654517700000|2022-06-06 12:15:00|2160.98|2158.58|2159.62|2157.22|2161.85|2159.45|2159.62|2157.22|0
1654518000000|2022-06-06 12:20:00|2159.74|2157.34|2156.64|2154.24|2159.74|2157.34|2156.01|2153.61|0
1654518300000|2022-06-06 12:25:00|2156.39|2153.99|2157.23|2154.83|2159.37|2156.97|2156.01|2153.61|0
1654518600000|2022-06-06 12:30:00|2157.36|2154.96|2159.6|2157.2|2160.09|2157.69|2157.36|2154.96|0
1654518900000|2022-06-06 12:35:00|2159.84|2157.44|2162.69|2160.29|2162.69|2160.29|2159.84|2157.44|0
1654519200000|2022-06-06 12:40:00|2162.44|2160.04|2161.45|2159.05|2162.69|2160.29|2160.2|2157.8|0
1654519500000|2022-06-06 12:45:00|2161.2|2158.8|2163.3|2160.9|2165.92|2163.52|2160.95|2158.55|0
1654519800000|2022-06-06 12:50:00|2163.18|2160.78|2160.95|2158.55|2163.93|2161.53|2159.96|2157.56|0
1654520100000|2022-06-06 12:55:00|2160.7|2158.3|2159.71|2157.31|2161.56|2159.16|2159.21|2156.81|0
1654520400000|2022-06-06 13:00:00|2159.95|2157.55|2160.2|2157.8|2160.45|2158.05|2158.71|2156.31|0
1654520700000|2022-06-06 13:05:00|2159.83|2157.43|2161.94|2159.54|2162.93|2160.53|2159.83|2157.43|0
1654521000000|2022-06-06 13:10:00|2161.69|2159.29|2161.94|2159.54|2163.43|2161.03|2161.44|2159.04|0
1654521300000|2022-06-06 13:15:00|2162.19|2159.79|2158.96|2156.56|2162.19|2159.79|2156.48|2154.08|0
1654521600000|2022-06-06 13:20:00|2158.71|2156.31|2157.22|2154.82|2159.21|2156.81|2155.73|2153.33|0
1654521900000|2022-06-06 13:25:00|2156.97|2154.57|2157.22|2154.82|2157.22|2154.82|2155.73|2153.33|0
1654522200000|2022-06-06 13:30:00|2158.58|2156.18|2157.22|2154.82|2161.94|2159.54|2152.5|2150.1|0
1654522500000|2022-06-06 13:35:00|2156.72|2154.32|2152.5|2150.1|2157.59|2155.19|2148.03|2145.63|0
1654522800000|2022-06-06 13:40:00|2153|2150.6|2156.23|2153.83|2164.17|2161.77|2150.52|2148.12|0
1654523100000|2022-06-06 13:45:00|2156.47|2154.07|2151.26|2148.86|2157.96|2155.56|2146.79|2144.39|0
1654523400000|2022-06-06 13:50:00|2151.76|2149.36|2152.75|2150.35|2154.49|2152.09|2147.78|2145.38|0
1654523700000|2022-06-06 13:55:00|2152|2149.6|2160.45|2158.05|2160.45|2158.05|2150.76|2148.36|0
1654524000000|2022-06-06 14:00:00|2162.18|2159.78|2171.13|2168.73|2172.37|2169.97|2160.45|2158.05|0
1654524300000|2022-06-06 14:05:00|2170.88|2168.48|2170.94|2168.54|2175.41|2173.01|2169.7|2167.3|0
1654524600000|2022-06-06 14:10:00|2171.43|2169.03|2172.67|2170.27|2173.67|2171.27|2169.69|2167.29|0
1654524900000|2022-06-06 14:15:00|2172.43|2170.03|2168.7|2166.3|2173.17|2170.77|2165.22|2162.82|0
1654525200000|2022-06-06 14:20:00|2168.2|2165.8|2166.98|2164.58|2169.69|2167.29|2165.72|2163.32|0
1654525500000|2022-06-06 14:25:00|2166.24|2163.84|2169.02|2166.62|2171.62|2169.22|2164.25|2161.85|0
1654525800000|2022-06-06 14:30:00|2170.01|2167.61|2171|2168.6|2172.25|2169.85|2167.28|2164.88|0
1654526100000|2022-06-06 14:35:00|2171.25|2168.85|2169.76|2167.36|2172.25|2169.85|2166.29|2163.89|0
1654526400000|2022-06-06 14:40:00|2170.76|2168.36|2170.75|2168.35|2172.25|2169.85|2165.04|2162.64|0
1654526700000|2022-06-06 14:45:00|2171.25|2168.85|2172.24|2169.84|2172.24|2169.84|2168.52|2166.12|0
1654527000000|2022-06-06 14:50:00|2171.5|2169.1|2167.53|2165.13|2174.48|2172.08|2167.28|2164.88|0
1654527300000|2022-06-06 14:55:00|2168.02|2165.62|2170.51|2168.11|2171.25|2168.85|2166.53|2164.13|0
1654527600000|2022-06-06 15:00:00|2170.75|2168.35|2168.52|2166.12|2174.23|2171.83|2168.02|2165.62|0
1654527900000|2022-06-06 15:05:00|2169.01|2166.61|2162.81|2160.41|2171|2168.6|2162.31|2159.91|0
1654528200000|2022-06-06 15:10:00|2162.06|2159.66|2153.87|2151.47|2162.06|2159.66|2151.63|2149.23|0
1654528500000|2022-06-06 15:15:00|2152.88|2150.48|2138.85|2136.45|2154.36|2151.96|2138.85|2136.45|0
1654528800000|2022-06-06 15:20:00|2138.11|2135.71|2140.34|2137.94|2143.07|2140.67|2137.36|2134.96|0
1654529100000|2022-06-06 15:25:00|2140.59|2138.19|2143.57|2141.17|2144.56|2142.16|2139.1|2136.7|0
1654529400000|2022-06-06 15:30:00|2142.82|2140.42|2141.83|2139.43|2145.56|2143.16|2140.59|2138.19|0
1654529700000|2022-06-06 15:35:00|2140.59|2138.19|2140.59|2138.19|2143.32|2140.92|2138.85|2136.45|0
1654530000000|2022-06-06 15:40:00|2140.09|2137.69|2147.29|2144.89|2147.79|2145.39|2139.84|2137.44|0
1654530300000|2022-06-06 15:45:00|2147.04|2144.64|2144.06|2141.66|2151.02|2148.62|2144.06|2141.66|0
1654530600000|2022-06-06 15:50:00|2143.57|2141.17|2145.31|2142.91|2147.54|2145.14|2142.57|2140.17|0
1654530900000|2022-06-06 15:55:00|2145.8|2143.4|2146.05|2143.65|2147.54|2145.14|2143.32|2140.92|0
1654531200000|2022-06-06 16:00:00|2145.8|2143.4|2131.15|2128.75|2146.05|2143.65|2128.42|2126.02|0
1654531500000|2022-06-06 16:05:00|2131.4|2129|2127.68|2125.28|2133.64|2131.24|2127.43|2125.03|0
1654531800000|2022-06-06 16:10:00|2127.43|2125.03|2124.45|2122.05|2128.42|2126.02|2122.47|2120.07|0
1654532100000|2022-06-06 16:15:00|2123.21|2120.81|2126.44|2124.04|2128.42|2126.02|2122.22|2119.82|0
1654532400000|2022-06-06 16:20:00|2125.94|2123.54|2122.96|2120.56|2128.67|2126.27|2122.96|2120.56|0
1654532700000|2022-06-06 16:25:00|2123.46|2121.06|2121.97|2119.57|2126.68|2124.28|2120.23|2117.83|0
1654533000000|2022-06-06 16:30:00|2121.72|2119.32|2125.06|2122.66|2125.19|2122.79|2117|2114.6|0
1654533300000|2022-06-06 16:35:00|2124.7|2122.3|2127.68|2125.28|2128.17|2125.77|2123.95|2121.55|0
1654533600000|2022-06-06 16:40:00|2127.43|2125.03|2128.79|2126.39|2130.16|2127.76|2126.19|2123.79|0
1654533900000|2022-06-06 16:45:00|2128.92|2126.52|2129.41|2127.01|2131.4|2129|2128.17|2125.77|0
1654534200000|2022-06-06 16:50:00|2128.67|2126.27|2129.41|2127.01|2129.66|2127.26|2124.7|2122.3|0
1654534500000|2022-06-06 16:55:00|2129.03|2126.63|2131.89|2129.49|2133.13|2130.73|2128.42|2126.02|0
1654534800000|2022-06-06 17:00:00|2132.14|2129.74|2127.18|2124.78|2132.14|2129.74|2127.18|2124.78|0
1654535100000|2022-06-06 17:05:00|2127.67|2125.27|2130.4|2128|2132.14|2129.74|2127.18|2124.78|0
1654535400000|2022-06-06 17:10:00|2130.9|2128.5|2126.82|2124.42|2130.9|2128.5|2124.09|2121.69|0
1654535700000|2022-06-06 17:15:00|2126.57|2124.17|2125.58|2123.18|2127.57|2125.17|2122.11|2119.71|0
1654536000000|2022-06-06 17:20:00|2125.33|2122.93|2126.82|2124.42|2128.81|2126.41|2122.35|2119.95|0
1654536300000|2022-06-06 17:25:00|2126.08|2123.68|2127.81|2125.41|2128.31|2125.91|2124.83|2122.43|0
1654536600000|2022-06-06 17:30:00|2127.32|2124.92|2130.3|2127.9|2131.29|2128.89|2126.32|2123.92|0
1654536900000|2022-06-06 17:35:00|2130.05|2127.65|2137.5|2135.1|2139.73|2137.33|2129.3|2126.9|0
1654537200000|2022-06-06 17:40:00|2137.99|2135.59|2141.22|2138.82|2143.21|2140.81|2137.25|2134.85|0
1654537500000|2022-06-06 17:45:00|2141.47|2139.07|2141.72|2139.32|2142.21|2139.81|2137.74|2135.34|0
1654537800000|2022-06-06 17:50:00|2141.47|2139.07|2142.71|2140.31|2145.19|2142.79|2140.97|2138.57|0
1654538100000|2022-06-06 17:55:00|2142.96|2140.56|2145.94|2143.54|2146.19|2143.79|2142.96|2140.56|0
1654538400000|2022-06-06 18:00:00|2146.19|2143.79|2145.19|2142.79|2146.19|2143.79|2143.45|2141.05|0
1654538700000|2022-06-06 18:05:00|2144.94|2142.54|2142.71|2140.31|2145.94|2143.54|2139.48|2137.08|0
1654539000000|2022-06-06 18:10:00|2142.46|2140.06|2140.22|2137.82|2143.7|2141.3|2140.22|2137.82|0
1654539300000|2022-06-06 18:15:00|2139.73|2137.33|2139.23|2136.83|2141.47|2139.07|2136.75|2134.35|0
1654539600000|2022-06-06 18:20:00|2138.98|2136.58|2130.79|2128.39|2138.98|2136.58|2128.31|2125.91|0
1654539900000|2022-06-06 18:25:00|2129.8|2127.4|2126.57|2124.17|2131.04|2128.64|2124.08|2121.68|0
1654540200000|2022-06-06 18:30:00|2125.82|2123.42|2126.57|2124.17|2128.06|2125.66|2123.84|2121.44|0
1654540500000|2022-06-06 18:35:00|2126.82|2124.42|2123.34|2120.94|2128.8|2126.4|2122.1|2119.7|0
1654540800000|2022-06-06 18:40:00|2123.59|2121.19|2127.81|2125.41|2128.55|2126.15|2122.96|2120.56|0
1654541100000|2022-06-06 18:45:00|2127.56|2125.16|2126.57|2124.17|2131.03|2128.63|2126.32|2123.92|0
1654541400000|2022-06-06 18:50:00|2125.57|2123.17|2126.32|2123.92|2126.57|2124.17|2117.13|2114.73|0
1654541700000|2022-06-06 18:55:00|2125.08|2122.68|2126.56|2124.16|2130.29|2127.89|2124.08|2121.68|0
1654542000000|2022-06-06 19:00:00|2125.82|2123.42|2126.32|2123.92|2130.04|2127.64|2123.59|2121.19|0
1654542300000|2022-06-06 19:05:00|2125.57|2123.17|2122.84|2120.44|2127.56|2125.16|2121.1|2118.7|0
1654542600000|2022-06-06 19:10:00|2122.79|2120.39|2122.97|2120.57|2125.21|2122.81|2120.24|2117.84|0
1654542900000|2022-06-06 19:15:00|2122.48|2120.08|2118.25|2115.85|2126.7|2124.3|2118.01|2115.61|0
1654543200000|2022-06-06 19:20:00|2117.76|2115.36|2119.74|2117.34|2122.23|2119.83|2114.03|2111.63|0
1654543500000|2022-06-06 19:25:00|2119.99|2117.59|2119.25|2116.85|2121.73|2119.33|2117.76|2115.36|0
1654543800000|2022-06-06 19:30:00|2118.75|2116.35|2119.74|2117.34|2122.72|2120.32|2117.76|2115.36|0
1654544100000|2022-06-06 19:35:00|2120.24|2117.84|2117.51|2115.11|2120.74|2118.34|2114.03|2111.63|0
1654544400000|2022-06-06 19:40:00|2117.01|2114.61|2126.45|2124.05|2126.69|2124.29|2115.52|2113.12|0
1654544700000|2022-06-06 19:45:00|2126.2|2123.8|2121.23|2118.83|2127.94|2125.54|2119.25|2116.85|0
1654545000000|2022-06-06 19:50:00|2120.98|2118.58|2129.84|2127.44|2129.84|2127.44|2120.98|2118.58|0
1654545300000|2022-06-06 19:55:00|2128.85|2126.45|2126.86|2124.46|2131.83|2129.43|2123.38|2120.98|0
1654545600000|2022-06-06 20:00:00|2125.12|2122.72|2123.63|2121.23|2125.87|2123.47|2122.89|2120.49|0
1654545900000|2022-06-06 20:05:00|2123.88|2121.48|2123.63|2121.23|2125.37|2122.97|2123.13|2120.73|0
1654546200000|2022-06-06 20:10:00|2123.38|2120.98|2123.38|2120.98|2125.37|2122.97|2122.89|2120.49|0
1654546500000|2022-06-06 20:15:00|2123.09|2120.29|2125.32|2122.52|2125.57|2122.77|2123.09|2120.29|0
1654546800000|2022-06-06 20:20:00|2125.07|2122.27|2125.44|2122.64|2126.07|2123.27|2125.07|2122.27|0
1654547100000|2022-06-06 20:25:00|2125.57|2122.77|2124.08|2121.28|2125.82|2123.02|2124.08|2121.28|0
1654547400000|2022-06-06 20:30:00|2124.45|2121.65|2126.56|2123.76|2126.81|2124.01|2124.33|2121.53|0
1654547700000|2022-06-06 20:35:00|2126.68|2123.88|2127.55|2124.75|2127.8|2125|2126.06|2123.26|0
1654548000000|2022-06-06 20:40:00|2127.42|2124.62|2127.31|2124.51|2127.55|2124.75|2126.81|2124.01|0
1654548300000|2022-06-06 20:45:00|2127.06|2124.26|2127.06|2124.26|2127.31|2124.51|2126.81|2124.01|0
1654548600000|2022-06-06 20:50:00|2127.55|2124.75|2128.55|2125.75|2128.79|2125.99|2127.06|2124.26|0
1654548900000|2022-06-06 20:55:00|2128.79|2125.99|2127.07|2124.27|2129.04|2126.24|2127.07|2124.27|0
1654549200000|2022-06-06 21:00:00|2127.21|2124.41|2127.5|2124.7|2127.5|2124.7|2127|2124.2|0
1654549500000|2022-06-06 21:05:00|2127.54|2124.74|2127.61|2124.81|2128.04|2125.24|2127.54|2124.74|0
1654549800000|2022-06-06 21:10:00|2127.93|2125.13|2127.39|2124.59|2127.97|2125.17|2126.38|2123.58|0
1654550100000|2022-06-06 21:15:00|2127.65|2124.85|2127.36|2124.56|2127.83|2125.03|2127.32|2124.52|0
1654550400000|2022-06-06 21:20:00|2127.32|2124.52|2127.1|2124.3|2127.61|2124.81|2126.92|2124.12|0
1654550700000|2022-06-06 21:25:00|2127.06|2124.26|2127.39|2124.59|2127.39|2124.59|2126.99|2124.19|0
1654551000000|2022-06-06 21:30:00|2127.43|2124.63|2126.38|2123.58|2127.43|2124.63|2126.38|2123.58|0
1654551300000|2022-06-06 21:35:00|2126.13|2123.33|2126.45|2123.65|2126.96|2124.16|2126.02|2123.22|0
1654551600000|2022-06-06 21:40:00|2126.64|2123.84|2126.96|2124.16|2126.96|2124.16|2126.64|2123.84|0
1654551900000|2022-06-06 21:45:00|2127.17|2124.37|2127.39|2124.59|2127.54|2124.74|2127.17|2124.37|0
1654552200000|2022-06-06 21:50:00|2127.14|2124.34|2127.39|2124.59|2127.39|2124.59|2127.14|2124.34|0
1654552500000|2022-06-06 21:55:00|2127.43|2124.63|2127.93|2125.13|2127.93|2125.13|2127.43|2124.63|0
1654552800000|2022-06-06 22:00:00|2126.92|2124.12|2127.67|2124.87|2129.65|2126.85|2126.8|2124|0
1654553100000|2022-06-06 22:05:00|2128.29|2125.49|2126.55|2123.75|2129.04|2126.24|2126.55|2123.75|0
1654553400000|2022-06-06 22:10:00|2126.8|2124|2127.79|2124.99|2128.16|2125.36|2126.3|2123.5|0
1654553700000|2022-06-06 22:15:00|2127.3|2124.5|2126.18|2123.38|2128.04|2125.24|2125.56|2122.76|0
1654554000000|2022-06-06 22:20:00|2126.3|2123.5|2124.32|2121.52|2126.3|2123.5|2123.94|2121.14|0
1654554300000|2022-06-06 22:25:00|2124.19|2121.39|2124.68|2121.88|2125.31|2122.51|2124.07|2121.27|0
1654554600000|2022-06-06 22:30:00|2124.56|2121.76|2123.32|2120.52|2125.06|2122.26|2123.07|2120.27|0
1654554900000|2022-06-06 22:35:00|2123.44|2120.64|2121.83|2119.03|2124.56|2121.76|2121.09|2118.29|0
1654555200000|2022-06-06 22:40:00|2122.08|2119.28|2122.08|2119.28|2123.19|2120.39|2121.34|2118.54|0
1654555500000|2022-06-06 22:45:00|2122.33|2119.53|2123.07|2120.27|2124.07|2121.27|2122.08|2119.28|0
1654555800000|2022-06-06 22:50:00|2123.19|2120.39|2122.82|2120.02|2124.31|2121.51|2122.58|2119.78|0
1654556100000|2022-06-06 22:55:00|2122.58|2119.78|2122.58|2119.78|2122.69|2119.89|2121.58|2118.78|0
1654556400000|2022-06-06 23:00:00|2122.69|2119.89|2123.32|2120.52|2123.32|2120.52|2121.83|2119.03|0
1654556700000|2022-06-06 23:05:00|2123.07|2120.27|2124.81|2122.01|2124.81|2122.01|2123.07|2120.27|0
1654557000000|2022-06-06 23:10:00|2124.56|2121.76|2125.31|2122.51|2125.55|2122.75|2124.43|2121.63|0
1654557300000|2022-06-06 23:15:00|2125.55|2122.75|2125.31|2122.51|2125.55|2122.75|2125.06|2122.26|0
1654557600000|2022-06-06 23:20:00|2125.55|2122.75|2124.68|2121.88|2125.55|2122.75|2124.56|2121.76|0
1654557900000|2022-06-06 23:25:00|2124.56|2121.76|2125.18|2122.38|2125.55|2122.75|2124.56|2121.76|0
1654558200000|2022-06-06 23:30:00|2125.55|2122.75|2125.06|2122.26|2125.55|2122.75|2125.06|2122.26|0
1654558500000|2022-06-06 23:35:00|2125.3|2122.5|2124.81|2122.01|2125.55|2122.75|2124.43|2121.63|0
1654558800000|2022-06-06 23:40:00|2124.56|2121.76|2125.3|2122.5|2125.3|2122.5|2124.06|2121.26|0
1654559100000|2022-06-06 23:45:00|2125.55|2122.75|2128.78|2125.98|2128.78|2125.98|2125.3|2122.5|0
1654559400000|2022-06-06 23:50:00|2129.03|2126.23|2129.03|2126.23|2130.27|2127.47|2128.15|2125.35|0
1654559700000|2022-06-06 23:55:00|2128.9|2126.1|2127.54|2124.74|2130.02|2127.22|2127.54|2124.74|0
1654560000000|2022-06-07 00:00:00|2127.79|2124.99|2120.58|2117.78|2128.03|2125.23|2120.45|2117.65|0
1654560300000|2022-06-07 00:05:00|2120.7|2117.9|2118.72|2115.92|2120.7|2117.9|2118.35|2115.55|0
1654560600000|2022-06-07 00:10:00|2118.6|2115.8|2117.47|2114.67|2118.84|2116.04|2116.86|2114.06|0
1654560900000|2022-06-07 00:15:00|2117.23|2114.43|2118.6|2115.8|2119.21|2116.41|2115.86|2113.06|0
1654561200000|2022-06-07 00:20:00|2117.97|2115.17|2115.86|2113.06|2118.35|2115.55|2115.49|2112.69|0
1654561500000|2022-06-07 00:25:00|2115.62|2112.82|2116.23|2113.43|2116.36|2113.56|2114.87|2112.07|0
1654561800000|2022-06-07 00:30:00|2116.11|2113.31|2112.39|2109.59|2116.23|2113.43|2111.89|2109.09|0
1654562100000|2022-06-07 00:35:00|2113.63|2110.83|2116.11|2113.31|2116.11|2113.31|2113.13|2110.33|0
1654562400000|2022-06-07 00:40:00|2116.36|2113.56|2116.61|2113.81|2116.61|2113.81|2115.12|2112.32|0
1654562700000|2022-06-07 00:45:00|2116.36|2113.56|2116.11|2113.31|2116.61|2113.81|2114.62|2111.82|0
1654563000000|2022-06-07 00:50:00|2116.36|2113.56|2114.24|2111.44|2116.86|2114.06|2113.87|2111.07|0
1654563300000|2022-06-07 00:55:00|2115.36|2112.56|2115.48|2112.68|2116.11|2113.31|2114.62|2111.82|0
1654563600000|2022-06-07 01:00:00|2115.61|2112.81|2118.59|2115.79|2118.59|2115.79|2115.36|2112.56|0
1654563900000|2022-06-07 01:05:00|2118.34|2115.54|2118.1|2115.3|2119.83|2117.03|2117.85|2115.05|0
1654564200000|2022-06-07 01:10:00|2118.34|2115.54|2116.85|2114.05|2118.84|2116.04|2116.36|2113.56|0
1654564500000|2022-06-07 01:15:00|2116.48|2113.68|2119.09|2116.29|2119.95|2117.15|2116.23|2113.43|0
1654564800000|2022-06-07 01:20:00|2119.21|2116.41|2117.1|2114.3|2119.21|2116.41|2116.6|2113.8|0
1654565100000|2022-06-07 01:25:00|2116.85|2114.05|2102.49|2099.69|2116.85|2114.05|2099.76|2096.96|0
1654565400000|2022-06-07 01:30:00|2103.24|2100.44|2105.09|2102.29|2105.47|2102.67|2100.75|2097.95|0
1654565700000|2022-06-07 01:35:00|2105.22|2102.42|2106.46|2103.66|2107.46|2104.66|2103.98|2101.18|0
1654566000000|2022-06-07 01:40:00|2106.22|2103.42|2109.69|2106.89|2109.69|2106.89|2105.72|2102.92|0
1654566300000|2022-06-07 01:45:00|2109.94|2107.14|2109.94|2107.14|2111.05|2108.25|2108.7|2105.9|0
1654566600000|2022-06-07 01:50:00|2110.19|2107.39|2109.44|2106.64|2110.31|2107.51|2109.06|2106.26|0
1654566900000|2022-06-07 01:55:00|2109.19|2106.39|2108.45|2105.65|2109.44|2106.64|2106.46|2103.66|0
1654567200000|2022-06-07 02:00:00|2108.57|2105.77|2107.7|2104.9|2109.69|2106.89|2107.21|2104.41|0
1654567500000|2022-06-07 02:05:00|2107.82|2105.02|2104.23|2101.43|2108.7|2105.9|2104.23|2101.43|0
1654567800000|2022-06-07 02:10:00|2104.48|2101.68|2103.1|2100.3|2104.48|2101.68|2102.74|2099.94|0
1654568100000|2022-06-07 02:15:00|2103.23|2100.43|2103.23|2100.43|2104.72|2101.92|2102.74|2099.94|0
1654568400000|2022-06-07 02:20:00|2103.48|2100.68|2105.72|2102.92|2106.21|2103.41|2103.35|2100.55|0
1654568700000|2022-06-07 02:25:00|2105.96|2103.16|2104.47|2101.67|2106.21|2103.41|2104.23|2101.43|0
1654569000000|2022-06-07 02:30:00|2104.59|2101.79|2103.48|2100.68|2104.97|2102.17|2103.23|2100.43|0
1654569300000|2022-06-07 02:35:00|2103.73|2100.93|2103.6|2100.8|2104.47|2101.67|2103.23|2100.43|0
1654569600000|2022-06-07 02:40:00|2103.48|2100.68|2103.1|2100.3|2103.73|2100.93|2102.98|2100.18|0
1654569900000|2022-06-07 02:45:00|2102.73|2099.93|2101.86|2099.06|2102.73|2099.93|2101.12|2098.32|0
1654570200000|2022-06-07 02:50:00|2101.74|2098.94|2102.73|2099.93|2102.98|2100.18|2101.74|2098.94|0
1654570500000|2022-06-07 02:55:00|2102.49|2099.69|2102.48|2099.68|2102.73|2099.93|2101.24|2098.44|0
1654570800000|2022-06-07 03:00:00|2102.6|2099.8|2102.29|2099.49|2102.98|2100.18|2102.05|2099.25|0
1654571100000|2022-06-07 03:05:00|2102.54|2099.74|2102.04|2099.24|2102.79|2099.99|2102.04|2099.24|0
1654571400000|2022-06-07 03:10:00|2102.29|2099.49|2103.78|2100.98|2104.28|2101.48|2102.29|2099.49|0
1654571700000|2022-06-07 03:15:00|2104.03|2101.23|2107.51|2104.71|2108.25|2105.45|2103.78|2100.98|0
1654572000000|2022-06-07 03:20:00|2107.13|2104.33|2108.75|2105.95|2108.75|2105.95|2107.01|2104.21|0
1654572300000|2022-06-07 03:25:00|2109|2106.2|2108.25|2105.45|2110.24|2107.44|2108.25|2105.45|0
1654572600000|2022-06-07 03:30:00|2108.37|2105.57|2107.75|2104.95|2108.5|2105.7|2107.75|2104.95|0
1654572900000|2022-06-07 03:35:00|2108|2105.2|2108.87|2106.07|2109.74|2106.94|2107.01|2104.21|0
1654573200000|2022-06-07 03:40:00|2108.75|2105.95|2109.24|2106.44|2109.49|2106.69|2108.25|2105.45|0
1654573500000|2022-06-07 03:45:00|2109.49|2106.69|2110.24|2107.44|2110.49|2107.69|2108.75|2105.95|0
1654573800000|2022-06-07 03:50:00|2110.11|2107.31|2110.73|2107.93|2110.98|2108.18|2109|2106.2|0
1654574100000|2022-06-07 03:55:00|2110.36|2107.56|2107.87|2105.07|2111.23|2108.43|2107.75|2104.95|0
1654574400000|2022-06-07 04:00:00|2108.12|2105.32|2106.71|2103.91|2108.12|2105.32|2106.01|2103.21|0
1654574700000|2022-06-07 04:05:00|2106.59|2103.79|2107.09|2104.29|2107.83|2105.03|2106.59|2103.79|0
1654575000000|2022-06-07 04:10:00|2106.84|2104.04|2107.34|2104.54|2107.58|2104.78|2106.84|2104.04|0
1654575300000|2022-06-07 04:15:00|2107.21|2104.41|2107.58|2104.78|2107.58|2104.78|2106.59|2103.79|0
1654575600000|2022-06-07 04:20:00|2107.33|2104.53|2108.58|2105.78|2108.82|2106.02|2107.33|2104.53|0
1654575900000|2022-06-07 04:25:00|2108.82|2106.02|2109.32|2106.52|2109.32|2106.52|2108.08|2105.28|0
1654576200000|2022-06-07 04:30:00|2109.07|2106.27|2102.86|2100.06|2109.32|2106.52|2102.62|2099.82|0
1654576500000|2022-06-07 04:35:00|2102.62|2099.82|2104.35|2101.55|2105.1|2102.3|2102.62|2099.82|0
1654576800000|2022-06-07 04:40:00|2104.47|2101.67|2104.35|2101.55|2104.6|2101.8|2103.48|2100.68|0
1654577100000|2022-06-07 04:45:00|2103.98|2101.18|2104.1|2101.3|2104.35|2101.55|2102.49|2099.69|0
1654577400000|2022-06-07 04:50:00|2103.86|2101.06|2103.86|2101.06|2104.97|2102.17|2103.61|2100.81|0
1654577700000|2022-06-07 04:55:00|2104.1|2101.3|2104.72|2101.92|2105.46|2102.66|2104.1|2101.3|0
1654578000000|2022-06-07 05:00:00|2104.85|2102.05|2105.34|2102.54|2106.09|2103.29|2104.35|2101.55|0
1654578300000|2022-06-07 05:05:00|2105.1|2102.3|2102.36|2099.56|2105.1|2102.3|2102.12|2099.32|0
1654578600000|2022-06-07 05:10:00|2102.12|2099.32|2101.12|2098.32|2103.11|2100.31|2100.63|2097.83|0
1654578900000|2022-06-07 05:15:00|2100.99|2098.19|2102.23|2099.43|2103.11|2100.31|2100.99|2098.19|0
1654579200000|2022-06-07 05:20:00|2102.12|2099.32|2098.64|2095.84|2103.23|2100.43|2098.14|2095.34|0
1654579500000|2022-06-07 05:25:00|2098.39|2095.59|2092.63|2089.83|2098.89|2096.09|2092.5|2089.7|0
1654579800000|2022-06-07 05:30:00|2092.87|2090.07|2095.15|2092.35|2096.14|2093.34|2092.87|2090.07|0
1654580100000|2022-06-07 05:35:00|2095.4|2092.6|2094.77|2091.97|2096.39|2093.59|2093.66|2090.86|0
1654580400000|2022-06-07 05:40:00|2094.65|2091.85|2095.89|2093.09|2097.13|2094.33|2094.65|2091.85|0
1654580700000|2022-06-07 05:45:00|2096.14|2093.34|2096.14|2093.34|2097.38|2094.58|2094.4|2091.6|0
1654581000000|2022-06-07 05:50:00|2096.39|2093.59|2096.39|2093.59|2097.38|2094.58|2095.64|2092.84|0
1654581300000|2022-06-07 05:55:00|2096.64|2093.84|2094.9|2092.1|2097.88|2095.08|2094.65|2091.85|0
1654581600000|2022-06-07 06:00:00|2095.39|2092.59|2103.09|2100.29|2104.09|2101.29|2095.39|2092.59|0
1654581900000|2022-06-07 06:05:00|2103.84|2101.04|2101.35|2098.55|2103.84|2101.04|2100.98|2098.18|0
1654582200000|2022-06-07 06:10:00|2101.11|2098.31|2102.59|2099.79|2102.59|2099.79|2101.1|2098.3|0
1654582500000|2022-06-07 06:15:00|2102.71|2099.91|2103.34|2100.54|2104.33|2101.53|2102.35|2099.55|0
1654582800000|2022-06-07 06:20:00|2103.59|2100.79|2102.84|2100.04|2104.83|2102.03|2102.22|2099.42|0
1654583100000|2022-06-07 06:25:00|2103.09|2100.29|2105.57|2102.77|2105.57|2102.77|2102.1|2099.3|0
1654583400000|2022-06-07 06:30:00|2105.82|2103.02|2104.08|2101.28|2107.06|2104.26|2103.83|2101.03|0
1654583700000|2022-06-07 06:35:00|2104.33|2101.53|2103.34|2100.54|2104.83|2102.03|2102.84|2100.04|0
1654584000000|2022-06-07 06:40:00|2103.59|2100.79|2102.34|2099.54|2105.08|2102.28|2102.34|2099.54|0
1654584300000|2022-06-07 06:45:00|2102.21|2099.41|2101.85|2099.05|2102.21|2099.41|2098.87|2096.07|0
1654584600000|2022-06-07 06:50:00|2101.35|2098.55|2102.34|2099.54|2104.33|2101.53|2101.35|2098.55|0
1654584900000|2022-06-07 06:55:00|2101.6|2098.8|2102.09|2099.29|2102.09|2099.29|2100.23|2097.43|0
1654585200000|2022-06-07 07:00:00|2101.85|2099.05|2102.84|2100.04|2106.68|2103.88|2101.85|2099.05|0
1654585500000|2022-06-07 07:05:00|2102.39|2099.99|2106.23|2103.83|2106.23|2103.83|2101.15|2098.75|0
1654585800000|2022-06-07 07:10:00|2105.87|2103.47|2110.09|2107.69|2110.58|2108.18|2105.12|2102.72|0
1654586100000|2022-06-07 07:15:00|2110.58|2108.18|2106.61|2104.21|2113.56|2111.16|2105.62|2103.22|0
1654586400000|2022-06-07 07:20:00|2106.36|2103.96|2107.57|2105.17|2108.19|2105.79|2104.72|2102.32|0
1654586700000|2022-06-07 07:25:00|2107.95|2105.55|2108.44|2106.04|2110.43|2108.03|2106.7|2104.3|0
1654587000000|2022-06-07 07:30:00|2108.31|2105.91|2109.93|2107.53|2112.91|2110.51|2108.31|2105.91|0
1654587300000|2022-06-07 07:35:00|2109.55|2107.15|2105.96|2103.56|2110.43|2108.03|2105.96|2103.56|0
1654587600000|2022-06-07 07:40:00|2105.71|2103.31|2109.19|2106.79|2110.18|2107.78|2105.71|2103.31|0
1654587900000|2022-06-07 07:45:00|2108.94|2106.54|2111.79|2109.39|2114.65|2112.25|2108.94|2106.54|0
1654588200000|2022-06-07 07:50:00|2111.92|2109.52|2111.04|2108.64|2113.16|2110.76|2110.3|2107.9|0
1654588500000|2022-06-07 07:55:00|2110.92|2108.52|2110.18|2107.78|2112.66|2110.26|2109.68|2107.28|0
1654588800000|2022-06-07 08:00:00|2110.43|2108.03|2111.92|2109.52|2112.66|2110.26|2108.94|2106.54|0
1654589100000|2022-06-07 08:05:00|2112.16|2109.76|2112.91|2110.51|2114.9|2112.5|2111.79|2109.39|0
1654589400000|2022-06-07 08:10:00|2113.28|2110.88|2112.03|2109.63|2113.65|2111.25|2111.42|2109.02|0
1654589700000|2022-06-07 08:15:00|2112.16|2109.76|2110.92|2108.52|2112.28|2109.88|2108.94|2106.54|0
1654590000000|2022-06-07 08:20:00|2111.42|2109.02|2111.91|2109.51|2112.41|2110.01|2109.93|2107.53|0
1654590300000|2022-06-07 08:25:00|2111.79|2109.39|2110.92|2108.52|2113.65|2111.25|2110.92|2108.52|0
1654590600000|2022-06-07 08:30:00|2111.17|2108.77|2112.41|2110.01|2113.16|2110.76|2110.42|2108.02|0
1654590900000|2022-06-07 08:35:00|2112.16|2109.76|2116.48|2114.08|2116.88|2114.48|2111.91|2109.51|0
1654591200000|2022-06-07 08:40:00|2116.73|2114.33|2114.41|2112.01|2116.73|2114.33|2113.42|2111.02|0
1654591500000|2022-06-07 08:45:00|2114.91|2112.51|2113.66|2111.26|2115.15|2112.75|2113.42|2111.02|0
1654591800000|2022-06-07 08:50:00|2113.53|2111.13|2113.41|2111.01|2113.91|2111.51|2112.42|2110.02|0
1654592100000|2022-06-07 08:55:00|2113.29|2110.89|2113.41|2111.01|2114.16|2111.76|2112.67|2110.27|0
1654592400000|2022-06-07 09:00:00|2113.04|2110.64|2110.43|2108.03|2114.41|2112.01|2110.43|2108.03|0
1654592700000|2022-06-07 09:05:00|2110.68|2108.28|2109.69|2107.29|2111.18|2108.78|2108.2|2105.8|0
1654593000000|2022-06-07 09:10:00|2109.44|2107.04|2107.7|2105.3|2109.94|2107.54|2107.45|2105.05|0
1654593300000|2022-06-07 09:15:00|2107.82|2105.42|2110.43|2108.03|2110.43|2108.03|2106.71|2104.31|0
1654593600000|2022-06-07 09:20:00|2110.06|2107.66|2111.67|2109.27|2111.92|2109.52|2109.94|2107.54|0
1654593900000|2022-06-07 09:25:00|2111.54|2109.14|2113.16|2110.76|2113.91|2111.51|2111.54|2109.14|0
1654594200000|2022-06-07 09:30:00|2113.41|2111.01|2113.91|2111.51|2114.9|2112.5|2112.92|2110.52|0
1654594500000|2022-06-07 09:35:00|2114.03|2111.63|2111.67|2109.27|2114.4|2112|2111.67|2109.27|0
1654594800000|2022-06-07 09:40:00|2111.42|2109.02|2108.81|2106.41|2111.42|2109.02|2108.44|2106.04|0
1654595100000|2022-06-07 09:45:00|2108.69|2106.29|2108.2|2105.8|2108.94|2106.54|2107.7|2105.3|0
1654595400000|2022-06-07 09:50:00|2107.95|2105.55|2106.95|2104.55|2108.2|2105.8|2106.71|2104.31|0
1654595700000|2022-06-07 09:55:00|2106.71|2104.31|2106.95|2104.55|2108.69|2106.29|2106.46|2104.06|0
1654596000000|2022-06-07 10:00:00|2106.71|2104.31|2108.44|2106.04|2108.69|2106.29|2106.71|2104.31|0
1654596300000|2022-06-07 10:05:00|2108.19|2105.79|2108.56|2106.16|2108.69|2106.29|2108.07|2105.67|0
1654596600000|2022-06-07 10:10:00|2108.44|2106.04|2108.19|2105.79|2108.69|2106.29|2107.95|2105.55|0
1654596900000|2022-06-07 10:15:00|2108.06|2105.66|2100.62|2098.22|2108.19|2105.79|2100.5|2098.1|0
1654597200000|2022-06-07 10:20:00|2100.25|2097.85|2100.5|2098.1|2101.49|2099.09|2097.77|2095.37|0
1654597500000|2022-06-07 10:25:00|2100.74|2098.34|2101.39|2098.99|2103.37|2100.97|2100|2097.6|0
1654597800000|2022-06-07 10:30:00|2101.51|2099.11|2105.11|2102.71|2105.61|2103.21|2101.39|2098.99|0
1654598100000|2022-06-07 10:35:00|2105.36|2102.96|2107.22|2104.82|2107.84|2105.44|2104.73|2102.33|0
1654598400000|2022-06-07 10:40:00|2107.35|2104.95|2104.3|2101.9|2107.66|2105.26|2104.3|2101.9|0
1654598700000|2022-06-07 10:45:00|2104.43|2102.03|2107.66|2105.26|2108.16|2105.76|2104.18|2101.78|0
1654599000000|2022-06-07 10:50:00|2107.91|2105.51|2107.91|2105.51|2109.4|2107|2106.91|2104.51|0
1654599300000|2022-06-07 10:55:00|2107.78|2105.38|2096.73|2094.33|2108.9|2106.5|2094.5|2092.1|0
1654599600000|2022-06-07 11:00:00|2096.24|2093.84|2101.67|2099.27|2101.92|2099.52|2096.24|2093.84|0
1654599900000|2022-06-07 11:05:00|2101.18|2098.78|2093.73|2091.33|2101.92|2099.52|2093.48|2091.08|0
1654600200000|2022-06-07 11:10:00|2092.98|2090.58|2086.18|2083.78|2093.23|2090.83|2084.29|2081.89|0
1654600500000|2022-06-07 11:15:00|2086.05|2083.65|2091.76|2089.36|2092.38|2089.98|2085.18|2082.78|0
1654600800000|2022-06-07 11:20:00|2091.89|2089.49|2092.13|2089.73|2092.25|2089.85|2089.9|2087.5|0
1654601100000|2022-06-07 11:25:00|2092.01|2089.61|2094.62|2092.22|2095.61|2093.21|2090.52|2088.12|0
1654601400000|2022-06-07 11:30:00|2094.37|2091.97|2095.36|2092.96|2095.98|2093.58|2093.62|2091.22|0
1654601700000|2022-06-07 11:35:00|2095.48|2093.08|2095.61|2093.21|2096.36|2093.96|2094.62|2092.22|0
1654602000000|2022-06-07 11:40:00|2095.98|2093.58|2093.37|2090.97|2095.98|2093.58|2093|2090.6|0
1654602300000|2022-06-07 11:45:00|2093.25|2090.85|2095.48|2093.08|2095.61|2093.21|2093.25|2090.85|0
1654602600000|2022-06-07 11:50:00|2095.36|2092.96|2092.88|2090.48|2095.36|2092.96|2092.88|2090.48|0
1654602900000|2022-06-07 11:55:00|2093.13|2090.73|2094.12|2091.72|2094.61|2092.21|2092.38|2089.98|0
1654603200000|2022-06-07 12:00:00|2094.61|2092.21|2091.88|2089.48|2096.22|2093.82|2091.88|2089.48|0
1654603500000|2022-06-07 12:05:00|2091.63|2089.23|2091.39|2088.99|2093.62|2091.22|2091.14|2088.74|0
1654603800000|2022-06-07 12:10:00|2091.26|2088.86|2091.39|2088.99|2092.63|2090.23|2089.9|2087.5|0
1654604100000|2022-06-07 12:15:00|2091.63|2089.23|2088.9|2086.5|2092.38|2089.98|2088.41|2086.01|0
1654604400000|2022-06-07 12:20:00|2089.15|2086.75|2092.87|2090.47|2094.12|2091.72|2088.9|2086.5|0
1654604700000|2022-06-07 12:25:00|2093.37|2090.97|2092.38|2089.98|2094.12|2091.72|2092.38|2089.98|0
1654605000000|2022-06-07 12:30:00|2092.63|2090.23|2092.87|2090.47|2093.12|2090.72|2086.91|2084.51|0
1654605300000|2022-06-07 12:35:00|2092.74|2090.34|2090.64|2088.24|2093.62|2091.22|2088.16|2085.76|0
1654605600000|2022-06-07 12:40:00|2090.39|2087.99|2091.13|2088.73|2091.38|2088.98|2087.91|2085.51|0
1654605900000|2022-06-07 12:45:00|2091.38|2088.98|2087.91|2085.51|2093.62|2091.22|2087.66|2085.26|0
1654606200000|2022-06-07 12:50:00|2087.66|2085.26|2086.91|2084.51|2090.14|2087.74|2086.42|2084.02|0
1654606500000|2022-06-07 12:55:00|2087.16|2084.76|2085.67|2083.27|2088.65|2086.25|2085.17|2082.77|0
1654606800000|2022-06-07 13:00:00|2085.29|2082.89|2087.91|2085.51|2088.15|2085.75|2084.93|2082.53|0
1654607100000|2022-06-07 13:05:00|2087.66|2085.26|2086.17|2083.77|2088.65|2086.25|2085.67|2083.27|0
1654607400000|2022-06-07 13:10:00|2086.41|2084.01|2083.68|2081.28|2086.91|2084.51|2082.31|2079.91|0
1654607700000|2022-06-07 13:15:00|2083.93|2081.53|2085.17|2082.77|2087.41|2085.01|2083.93|2081.53|0
1654608000000|2022-06-07 13:20:00|2084.92|2082.52|2085.92|2083.52|2087.41|2085.01|2084.68|2082.28|0
1654608300000|2022-06-07 13:25:00|2086.41|2084.01|2088.9|2086.5|2088.9|2086.5|2084.68|2082.28|0
1654608600000|2022-06-07 13:30:00|2089.14|2086.74|2099.82|2097.42|2100.57|2098.17|2084.43|2082.03|0
1654608900000|2022-06-07 13:35:00|2099.33|2096.93|2098.08|2095.68|2103.05|2100.65|2096.35|2093.95|0
1654609200000|2022-06-07 13:40:00|2099.08|2096.68|2101.93|2099.53|2103.05|2100.65|2096.46|2094.06|0
1654609500000|2022-06-07 13:45:00|2102.06|2099.66|2104.54|2102.14|2105.29|2102.89|2099.57|2097.17|0
1654609800000|2022-06-07 13:50:00|2104.79|2102.39|2108.02|2105.62|2112.98|2110.58|2103.79|2101.39|0
1654610100000|2022-06-07 13:55:00|2109.01|2106.61|2104.54|2102.14|2110.62|2108.22|2102.55|2100.15|0
1654610400000|2022-06-07 14:00:00|2104.79|2102.39|2110.25|2107.85|2110.5|2108.1|2102.06|2099.66|0
1654610700000|2022-06-07 14:05:00|2110.75|2108.35|2104.49|2102.09|2113.22|2110.82|2102.38|2099.98|0
1654611000000|2022-06-07 14:10:00|2105.24|2102.84|2101.51|2099.11|2106.97|2104.57|2099.03|2096.63|0
1654611300000|2022-06-07 14:15:00|2101.76|2099.36|2102.01|2099.61|2104.99|2102.59|2098.04|2095.64|0
1654611600000|2022-06-07 14:20:00|2102.26|2099.86|2108.21|2105.81|2112.44|2110.04|2100.52|2098.12|0
1654611900000|2022-06-07 14:25:00|2108.46|2106.06|2121.37|2118.97|2122.62|2120.22|2106.72|2104.32|0
1654612200000|2022-06-07 14:30:00|2121.62|2119.22|2129.07|2126.67|2129.69|2127.29|2119.88|2117.48|0
1654612500000|2022-06-07 14:35:00|2129.32|2126.92|2137.33|2134.93|2138.82|2136.42|2127.83|2125.43|0
1654612800000|2022-06-07 14:40:00|2137.08|2134.68|2139.37|2136.97|2142.6|2140.2|2135.34|2132.94|0
1654613100000|2022-06-07 14:45:00|2139.86|2137.46|2143.59|2141.19|2144.09|2141.69|2138.12|2135.72|0
1654613400000|2022-06-07 14:50:00|2143.71|2141.31|2142.59|2140.19|2144.33|2141.93|2139.61|2137.21|0
1654613700000|2022-06-07 14:55:00|2142.1|2139.7|2138.37|2135.97|2142.59|2140.19|2137.13|2134.73|0
1654614000000|2022-06-07 15:00:00|2138.87|2136.47|2136.38|2133.98|2141.6|2139.2|2135.89|2133.49|0
1654614300000|2022-06-07 15:05:00|2136.14|2133.74|2137.34|2134.94|2137.34|2134.94|2132.37|2129.97|0
1654614600000|2022-06-07 15:10:00|2136.59|2134.19|2140.32|2137.92|2141.81|2139.41|2136.1|2133.7|0
1654614900000|2022-06-07 15:15:00|2139.57|2137.17|2134.85|2132.45|2140.81|2138.41|2133.61|2131.21|0
1654615200000|2022-06-07 15:20:00|2135.1|2132.7|2128.4|2126|2136.1|2133.7|2128.4|2126|0
1654615500000|2022-06-07 15:25:00|2127.65|2125.25|2125.66|2123.26|2130.63|2128.23|2123.93|2121.53|0
1654615800000|2022-06-07 15:30:00|2125.91|2123.51|2124.86|2122.46|2126.1|2123.7|2122.13|2119.73|0
1654616100000|2022-06-07 15:35:00|2125.11|2122.71|2127.09|2124.69|2127.34|2124.94|2121.38|2118.98|0
1654616400000|2022-06-07 15:40:00|2126.96|2124.56|2125.35|2122.95|2127.34|2124.94|2124.11|2121.71|0
1654616700000|2022-06-07 15:45:00|2124.86|2122.46|2118.15|2115.75|2127.84|2125.44|2117.66|2115.26|0
1654617000000|2022-06-07 15:50:00|2117.9|2115.5|2119.15|2116.75|2122.37|2119.97|2116.91|2114.51|0
1654617300000|2022-06-07 15:55:00|2118.9|2116.5|2125.51|2123.11|2126.75|2124.35|2118.9|2116.5|0
1654617600000|2022-06-07 16:00:00|2126|2123.6|2123.77|2121.37|2127.74|2125.34|2122.77|2120.37|0
1654617900000|2022-06-07 16:05:00|2123.52|2121.12|2121.28|2118.88|2123.52|2121.12|2118.3|2115.9|0
1654618200000|2022-06-07 16:10:00|2121.78|2119.38|2122.64|2120.24|2123.52|2121.12|2120.29|2117.89|0
1654618500000|2022-06-07 16:15:00|2121.89|2119.49|2117.67|2115.27|2122.88|2120.48|2114.94|2112.54|0
1654618800000|2022-06-07 16:20:00|2117.17|2114.77|2119.16|2116.76|2119.9|2117.5|2115.93|2113.53|0
1654619100000|2022-06-07 16:25:00|2118.91|2116.51|2121.15|2118.75|2122.88|2120.48|2118.91|2116.51|0
1654619400000|2022-06-07 16:30:00|2121.39|2118.99|2125.37|2122.97|2126.61|2124.21|2119.16|2116.76|0
1654619700000|2022-06-07 16:35:00|2125.61|2123.21|2127.6|2125.2|2127.6|2125.2|2123.88|2121.48|0
1654620000000|2022-06-07 16:40:00|2127.85|2125.45|2129.84|2127.44|2133.31|2130.91|2127.85|2125.45|0
1654620300000|2022-06-07 16:45:00|2130.08|2127.68|2132.07|2129.67|2133.06|2130.66|2130.08|2127.68|0
1654620600000|2022-06-07 16:50:00|2132.32|2129.92|2133.81|2131.41|2134.55|2132.15|2129.09|2126.69|0
1654620900000|2022-06-07 16:55:00|2133.56|2131.16|2132.82|2130.42|2134.31|2131.91|2130.58|2128.18|0
1654621200000|2022-06-07 17:00:00|2133.06|2130.66|2136.04|2133.64|2136.79|2134.39|2131.08|2128.68|0
1654621500000|2022-06-07 17:05:00|2136.29|2133.89|2139.02|2136.62|2139.02|2136.62|2133.81|2131.41|0
1654621800000|2022-06-07 17:10:00|2139.52|2137.12|2139.52|2137.12|2140.27|2137.87|2137.04|2134.64|0
1654622100000|2022-06-07 17:15:00|2139.77|2137.37|2141.01|2138.61|2142.5|2140.1|2139.02|2136.62|0
1654622400000|2022-06-07 17:20:00|2140.76|2138.36|2140.78|2138.38|2144.01|2141.61|2140.04|2137.64|0
1654622700000|2022-06-07 17:25:00|2141.03|2138.63|2141.53|2139.13|2142.52|2140.12|2139.79|2137.39|0
1654623000000|2022-06-07 17:30:00|2143.02|2140.62|2141.4|2139|2143.51|2141.11|2139.54|2137.14|0
1654623300000|2022-06-07 17:35:00|2141.03|2138.63|2141.15|2138.75|2142.77|2140.37|2138.54|2136.14|0
1654623600000|2022-06-07 17:40:00|2141.52|2139.12|2140.78|2138.38|2141.52|2139.12|2138.3|2135.9|0
1654623900000|2022-06-07 17:45:00|2140.53|2138.13|2140.78|2138.38|2142.52|2140.12|2138.54|2136.14|0
1654624200000|2022-06-07 17:50:00|2141.03|2138.63|2140.03|2137.63|2143.51|2141.11|2139.54|2137.14|0
1654624500000|2022-06-07 17:55:00|2139.54|2137.14|2138.75|2136.35|2140.99|2138.59|2138.5|2136.1|0
1654624800000|2022-06-07 18:00:00|2139.12|2136.72|2141.98|2139.58|2142.23|2139.83|2137.51|2135.11|0
1654625100000|2022-06-07 18:05:00|2142.23|2139.83|2150.43|2148.03|2150.68|2148.28|2141.24|2138.84|0
1654625400000|2022-06-07 18:10:00|2150.68|2148.28|2153.41|2151.01|2153.9|2151.5|2149.93|2147.53|0
1654625700000|2022-06-07 18:15:00|2153.9|2151.5|2150.18|2147.78|2154.9|2152.5|2149.68|2147.28|0
1654626000000|2022-06-07 18:20:00|2149.93|2147.53|2151.17|2148.77|2151.42|2149.02|2149.18|2146.78|0
1654626300000|2022-06-07 18:25:00|2151.42|2149.02|2152.16|2149.76|2153.16|2150.76|2149.43|2147.03|0
1654626600000|2022-06-07 18:30:00|2152.41|2150.01|2155.89|2153.49|2156.88|2154.48|2151.17|2148.77|0
1654626900000|2022-06-07 18:35:00|2156.14|2153.74|2153.9|2151.5|2156.64|2154.24|2153.41|2151.01|0
1654627200000|2022-06-07 18:40:00|2154.4|2152|2146.2|2143.8|2154.65|2152.25|2144.21|2141.81|0
1654627500000|2022-06-07 18:45:00|2145.46|2143.06|2143.22|2140.82|2148.68|2146.28|2142.23|2139.83|0
1654627800000|2022-06-07 18:50:00|2143.47|2141.07|2146.2|2143.8|2146.95|2144.55|2142.47|2140.07|0
1654628100000|2022-06-07 18:55:00|2145.21|2142.81|2148.93|2146.53|2149.43|2147.03|2144.21|2141.81|0
1654628400000|2022-06-07 19:00:00|2149.18|2146.78|2153.16|2150.76|2153.9|2151.5|2148.19|2145.79|0
1654628700000|2022-06-07 19:05:00|2153.4|2151|2153.4|2151|2155.64|2153.24|2151.17|2148.77|0
1654629000000|2022-06-07 19:10:00|2153.9|2151.5|2152.16|2149.76|2155.39|2152.99|2150.17|2147.77|0
1654629300000|2022-06-07 19:15:00|2151.91|2149.51|2154.65|2152.25|2155.39|2152.99|2151.91|2149.51|0
1654629600000|2022-06-07 19:20:00|2154.89|2152.49|2155.64|2153.24|2157.63|2155.23|2153.9|2151.5|0
1654629900000|2022-06-07 19:25:00|2156.14|2153.74|2156.38|2153.98|2157.38|2154.98|2154.4|2152|0
1654630200000|2022-06-07 19:30:00|2156.14|2153.74|2160.67|2158.27|2160.92|2158.52|2155.14|2152.74|0
1654630500000|2022-06-07 19:35:00|2160.42|2158.02|2164.4|2162|2164.4|2162|2159.92|2157.52|0
1654630800000|2022-06-07 19:40:00|2164.64|2162.24|2163.9|2161.5|2165.64|2163.24|2161.91|2159.51|0
1654631100000|2022-06-07 19:45:00|2164.4|2162|2167.38|2164.98|2167.87|2165.47|2163.15|2160.75|0
1654631400000|2022-06-07 19:50:00|2166.88|2164.48|2168.62|2166.22|2169.86|2167.46|2165.39|2162.99|0
1654631700000|2022-06-07 19:55:00|2168.37|2165.97|2164.39|2161.99|2169.86|2167.46|2164.39|2161.99|0
1654632000000|2022-06-07 20:00:00|2165.14|2162.74|2160.17|2157.77|2165.14|2162.74|2158.68|2156.28|0
1654632300000|2022-06-07 20:05:00|2160.42|2158.02|2161.41|2159.01|2162.16|2159.76|2159.67|2157.27|0
1654632600000|2022-06-07 20:10:00|2161.16|2158.76|2161.16|2158.76|2161.91|2159.51|2161.16|2158.76|0
1654632900000|2022-06-07 20:15:00|2161.36|2158.56|2159.87|2157.07|2161.61|2158.81|2159.38|2156.58|0
1654633200000|2022-06-07 20:20:00|2160.12|2157.32|2159.87|2157.07|2161.36|2158.56|2159.13|2156.33|0
1654633500000|2022-06-07 20:25:00|2159.62|2156.82|2158.13|2155.33|2160.12|2157.32|2158.13|2155.33|0
1654633800000|2022-06-07 20:30:00|2158.38|2155.58|2158.63|2155.83|2158.63|2155.83|2157.14|2154.34|0
1654634100000|2022-06-07 20:35:00|2158.38|2155.58|2158.25|2155.45|2158.88|2156.08|2157.88|2155.08|0
1654634400000|2022-06-07 20:40:00|2158.38|2155.58|2157.14|2154.34|2159.12|2156.32|2156.64|2153.84|0
1654634700000|2022-06-07 20:45:00|2157.01|2154.21|2156.89|2154.09|2158.13|2155.33|2156.89|2154.09|0
1654635000000|2022-06-07 20:50:00|2157.14|2154.34|2156.89|2154.09|2157.38|2154.58|2155.65|2152.85|0
1654635300000|2022-06-07 20:55:00|2156.39|2153.59|2157.01|2154.21|2157.38|2154.58|2156.14|2153.34|0
1654635600000|2022-06-07 21:00:00|2156.62|2153.82|2156.44|2153.64|2156.7|2153.9|2156.05|2153.25|0
1654635900000|2022-06-07 21:05:00|2156.51|2153.71|2156.44|2153.64|2156.66|2153.86|2156.37|2153.57|0
1654636200000|2022-06-07 21:10:00|2156.48|2153.68|2156.7|2153.9|2156.7|2153.9|2156.48|2153.68|0
1654636500000|2022-06-07 21:15:00|2156.66|2153.86|2156.81|2154.01|2156.84|2154.04|2156.41|2153.61|0
1654636800000|2022-06-07 21:20:00|2156.88|2154.08|2156.98|2154.18|2157.02|2154.22|2156.81|2154.01|0
1654637100000|2022-06-07 21:25:00|2156.7|2153.9|2156.88|2154.08|2156.88|2154.08|2156.16|2153.36|0
1654637400000|2022-06-07 21:30:00|2156.87|2154.07|2157.6|2154.8|2157.71|2154.91|2156.87|2154.07|0
1654637700000|2022-06-07 21:35:00|2157.78|2154.98|2158.11|2155.31|2158.39|2155.59|2157.78|2154.98|0
1654638000000|2022-06-07 21:40:00|2158|2155.2|2157.6|2154.8|2158|2155.2|2157.42|2154.62|0
1654638300000|2022-06-07 21:45:00|2157.64|2154.84|2157.67|2154.87|2157.67|2154.87|2157.45|2154.65|0
1654638600000|2022-06-07 21:50:00|2157.53|2154.73|2157.85|2155.05|2157.85|2155.05|2157.53|2154.73|0
1654638900000|2022-06-07 21:55:00|2157.93|2155.13|2157.93|2155.13|2157.93|2155.13|2157.78|2154.98|0
1654639200000|2022-06-07 22:00:00|2156.75|2153.95|2159.73|2156.93|2160.61|2157.81|2156.75|2153.95|0
1654639500000|2022-06-07 22:05:00|2159.37|2156.57|2158.62|2155.82|2159.37|2156.57|2157.63|2154.83|0
1654639800000|2022-06-07 22:10:00|2158.74|2155.94|2161.11|2158.31|2162.1|2159.3|2158.62|2155.82|0
1654640100000|2022-06-07 22:15:00|2161.35|2158.55|2160.36|2157.56|2161.47|2158.67|2159.61|2156.81|0
1654640400000|2022-06-07 22:20:00|2160.23|2157.43|2159.61|2156.81|2160.23|2157.43|2158.62|2155.82|0
1654640700000|2022-06-07 22:25:00|2159.86|2157.06|2159.61|2156.81|2160.86|2158.06|2158.62|2155.82|0
1654641000000|2022-06-07 22:30:00|2159.86|2157.06|2158.62|2155.82|2159.86|2157.06|2158.62|2155.82|0
1654641300000|2022-06-07 22:35:00|2158.87|2156.07|2157.87|2155.07|2159.36|2156.56|2157.38|2154.58|0
1654641600000|2022-06-07 22:40:00|2158.37|2155.57|2159.36|2156.56|2159.36|2156.56|2157.87|2155.07|0
1654641900000|2022-06-07 22:45:00|2159.12|2156.32|2157.62|2154.82|2159.61|2156.81|2157.38|2154.58|0
1654642200000|2022-06-07 22:50:00|2157.87|2155.07|2158.62|2155.82|2158.87|2156.07|2157.13|2154.33|0
1654642500000|2022-06-07 22:55:00|2158.87|2156.07|2158.62|2155.82|2158.87|2156.07|2157.87|2155.07|0
1654642800000|2022-06-07 23:00:00|2158.87|2156.07|2159.36|2156.56|2159.36|2156.56|2158.62|2155.82|0
1654643100000|2022-06-07 23:05:00|2159.61|2156.81|2159.36|2156.56|2159.86|2157.06|2159.11|2156.31|0
1654643400000|2022-06-07 23:10:00|2159.61|2156.81|2158.62|2155.82|2159.61|2156.81|2158.62|2155.82|0
1654643700000|2022-06-07 23:15:00|2158.86|2156.06|2159.86|2157.06|2159.86|2157.06|2158.86|2156.06|0
1654644000000|2022-06-07 23:20:00|2159.61|2156.81|2159.61|2156.81|2159.86|2157.06|2158.86|2156.06|0
1654644300000|2022-06-07 23:25:00|2159.86|2157.06|2159.61|2156.81|2160.85|2158.05|2159.61|2156.81|0
1654644600000|2022-06-07 23:30:00|2159.86|2157.06|2156.88|2154.08|2160.11|2157.31|2156.88|2154.08|0
1654644900000|2022-06-07 23:35:00|2156.63|2153.83|2156.63|2153.83|2158.12|2155.32|2156.38|2153.58|0
1654645200000|2022-06-07 23:40:00|2156.5|2153.7|2154.14|2151.34|2156.87|2154.07|2153.4|2150.6|0
1654645500000|2022-06-07 23:45:00|2154.39|2151.59|2152.65|2149.85|2154.89|2152.09|2152.65|2149.85|0
1654645800000|2022-06-07 23:50:00|2152.4|2149.6|2153.15|2150.35|2154.01|2151.21|2152.15|2149.35|0
1654646100000|2022-06-07 23:55:00|2152.9|2150.1|2153.15|2150.35|2153.89|2151.09|2152.65|2149.85|0
1654646400000|2022-06-08 00:00:00|2153.39|2150.59|2153.89|2151.09|2155.88|2153.08|2151.66|2148.86|0
1654646700000|2022-06-08 00:05:00|2154.01|2151.21|2154.01|2151.21|2154.14|2151.34|2152.15|2149.35|0
1654647000000|2022-06-08 00:10:00|2154.39|2151.59|2156.13|2153.33|2156.49|2153.69|2153.64|2150.84|0
1654647300000|2022-06-08 00:15:00|2156.38|2153.58|2154.39|2151.59|2157.12|2154.32|2154.39|2151.59|0
1654647600000|2022-06-08 00:20:00|2154.14|2151.34|2153.64|2150.84|2154.88|2152.08|2151.65|2148.85|0
1654647900000|2022-06-08 00:25:00|2154.01|2151.21|2154.63|2151.83|2155.13|2152.33|2153.39|2150.59|0
1654648200000|2022-06-08 00:30:00|2154.88|2152.08|2156.74|2153.94|2156.87|2154.07|2154.88|2152.08|0
1654648500000|2022-06-08 00:35:00|2156.62|2153.82|2159.6|2156.8|2160.47|2157.67|2156.37|2153.57|0
1654648800000|2022-06-08 00:40:00|2159.72|2156.92|2159.85|2157.05|2161.34|2158.54|2159.6|2156.8|0
1654649100000|2022-06-08 00:45:00|2159.6|2156.8|2158.98|2156.18|2160.84|2158.04|2158.61|2155.81|0
1654649400000|2022-06-08 00:50:00|2158.86|2156.06|2160.35|2157.55|2160.35|2157.55|2158.61|2155.81|0
1654649700000|2022-06-08 00:55:00|2160.6|2157.8|2159.6|2156.8|2160.6|2157.8|2158.98|2156.18|0
1654650000000|2022-06-08 01:00:00|2160.22|2157.42|2159.85|2157.05|2161.09|2158.29|2159.72|2156.92|0
1654650300000|2022-06-08 01:05:00|2159.97|2157.17|2159.97|2157.17|2160.59|2157.79|2159.1|2156.3|0
1654650600000|2022-06-08 01:10:00|2159.85|2157.05|2160.35|2157.55|2160.35|2157.55|2159.35|2156.55|0
1654650900000|2022-06-08 01:15:00|2160.84|2158.04|2162.33|2159.53|2164.07|2161.27|2160.59|2157.79|0
1654651200000|2022-06-08 01:20:00|2162.58|2159.78|2160.59|2157.79|2162.83|2160.03|2159.6|2156.8|0
1654651500000|2022-06-08 01:25:00|2160.46|2157.66|2159.35|2156.55|2160.46|2157.66|2158.61|2155.81|0
1654651800000|2022-06-08 01:30:00|2159.6|2156.8|2161.46|2158.66|2163.08|2160.28|2159.1|2156.3|0
1654652100000|2022-06-08 01:35:00|2161.59|2158.79|2160.59|2157.79|2163.08|2160.28|2160.34|2157.54|0
1654652400000|2022-06-08 01:40:00|2160.71|2157.91|2161.59|2158.79|2162.08|2159.28|2160.21|2157.41|0
1654652700000|2022-06-08 01:45:00|2161.46|2158.66|2159.6|2156.8|2162.08|2159.28|2157.11|2154.31|0
1654653000000|2022-06-08 01:50:00|2159.47|2156.67|2160.46|2157.66|2161.09|2158.29|2159.35|2156.55|0
1654653300000|2022-06-08 01:55:00|2160.71|2157.91|2160.34|2157.54|2161.83|2159.03|2160.34|2157.54|0
1654653600000|2022-06-08 02:00:00|2160.59|2157.79|2161.58|2158.78|2161.83|2159.03|2160.59|2157.79|0
1654653900000|2022-06-08 02:05:00|2161.83|2159.03|2162.95|2160.15|2163.32|2160.52|2161.7|2158.9|0
1654654200000|2022-06-08 02:10:00|2162.83|2160.03|2162.33|2159.53|2163.57|2160.77|2161.58|2158.78|0
1654654500000|2022-06-08 02:15:00|2162.58|2159.78|2162.2|2159.4|2162.83|2160.03|2161.58|2158.78|0
1654654800000|2022-06-08 02:20:00|2162.33|2159.53|2161.58|2158.78|2162.58|2159.78|2161.09|2158.29|0
1654655100000|2022-06-08 02:25:00|2161.7|2158.9|2162.2|2159.4|2162.45|2159.65|2161.58|2158.78|0
1654655400000|2022-06-08 02:30:00|2162.33|2159.53|2162.08|2159.28|2162.33|2159.53|2161.09|2158.29|0
1654655700000|2022-06-08 02:35:00|2161.83|2159.03|2163.07|2160.27|2163.69|2160.89|2161.83|2159.03|0
1654656000000|2022-06-08 02:40:00|2163.32|2160.52|2161.83|2159.03|2163.82|2161.02|2161.83|2159.03|0
1654656300000|2022-06-08 02:45:00|2162.08|2159.28|2158.6|2155.8|2162.33|2159.53|2158.35|2155.55|0
1654656600000|2022-06-08 02:50:00|2158.72|2155.92|2158.35|2155.55|2159.34|2156.54|2158.35|2155.55|0
1654656900000|2022-06-08 02:55:00|2158.1|2155.3|2157.11|2154.31|2159.1|2156.3|2156.98|2154.18|0
1654657200000|2022-06-08 03:00:00|2156.86|2154.06|2157.48|2154.68|2157.85|2155.05|2156.61|2153.81|0
1654657500000|2022-06-08 03:05:00|2157.36|2154.56|2154.62|2151.82|2157.85|2155.05|2154.49|2151.69|0
1654657800000|2022-06-08 03:10:00|2154.74|2151.94|2153.63|2150.83|2155.12|2152.32|2153.13|2150.33|0
1654658100000|2022-06-08 03:15:00|2153.5|2150.7|2148.66|2145.86|2154.24|2151.44|2147.91|2145.11|0
1654658400000|2022-06-08 03:20:00|2148.91|2146.11|2150.4|2147.6|2150.89|2148.09|2148.16|2145.36|0
1654658700000|2022-06-08 03:25:00|2149.9|2147.1|2151.14|2148.34|2151.14|2148.34|2148.66|2145.86|0
1654659000000|2022-06-08 03:30:00|2150.89|2148.09|2149.4|2146.6|2152.14|2149.34|2149.15|2146.35|0
1654659300000|2022-06-08 03:35:00|2149.65|2146.85|2149.9|2147.1|2150.89|2148.09|2149.4|2146.6|0
1654659600000|2022-06-08 03:40:00|2149.77|2146.97|2148.91|2146.11|2149.9|2147.1|2148.16|2145.36|0
1654659900000|2022-06-08 03:45:00|2148.78|2145.98|2150.76|2147.96|2151.14|2148.34|2148.16|2145.36|0
1654660200000|2022-06-08 03:50:00|2150.89|2148.09|2149.65|2146.85|2150.89|2148.09|2149.4|2146.6|0
1654660500000|2022-06-08 03:55:00|2149.4|2146.6|2149.65|2146.85|2150.15|2147.35|2149.15|2146.35|0
1654660800000|2022-06-08 04:00:00|2149.4|2146.6|2149.02|2146.22|2149.9|2147.1|2148.77|2145.97|0
1654661100000|2022-06-08 04:05:00|2148.9|2146.1|2148.65|2145.85|2149.65|2146.85|2148.65|2145.85|0
1654661400000|2022-06-08 04:10:00|2149.02|2146.22|2149.4|2146.6|2149.4|2146.6|2148.65|2145.85|0
1654661700000|2022-06-08 04:15:00|2149.27|2146.47|2149.4|2146.6|2151.39|2148.59|2149.15|2146.35|0
1654662000000|2022-06-08 04:20:00|2149.65|2146.85|2151.39|2148.59|2152.13|2149.33|2149.65|2146.85|0
1654662300000|2022-06-08 04:25:00|2151.64|2148.84|2151.63|2148.83|2152|2149.2|2150.39|2147.59|0
1654662600000|2022-06-08 04:30:00|2151.88|2149.08|2151.26|2148.46|2152.13|2149.33|2150.39|2147.59|0
1654662900000|2022-06-08 04:35:00|2151.14|2148.34|2150.39|2147.59|2151.39|2148.59|2150.14|2147.34|0
1654663200000|2022-06-08 04:40:00|2150.64|2147.84|2150.76|2147.96|2151.14|2148.34|2150.26|2147.46|0
1654663500000|2022-06-08 04:45:00|2150.89|2148.09|2150.76|2147.96|2151.14|2148.34|2150.39|2147.59|0
1654663800000|2022-06-08 04:50:00|2150.64|2147.84|2147.16|2144.36|2150.64|2147.84|2147.16|2144.36|0
1654664100000|2022-06-08 04:55:00|2147.53|2144.73|2145.92|2143.12|2148.15|2145.35|2145.67|2142.87|0
1654664400000|2022-06-08 05:00:00|2145.67|2142.87|2148.52|2145.72|2148.65|2145.85|2145.67|2142.87|0
1654664700000|2022-06-08 05:05:00|2148.4|2145.6|2151.63|2148.83|2151.63|2148.83|2148.4|2145.6|0
1654665000000|2022-06-08 05:10:00|2151.38|2148.58|2152.38|2149.58|2152.63|2149.83|2151.38|2148.58|0
1654665300000|2022-06-08 05:15:00|2152.5|2149.7|2150.64|2147.84|2152.74|2149.94|2150.14|2147.34|0
1654665600000|2022-06-08 05:20:00|2150.14|2147.34|2150.14|2147.34|2152.38|2149.58|2149.64|2146.84|0
1654665900000|2022-06-08 05:25:00|2149.89|2147.09|2150.14|2147.34|2150.64|2147.84|2148.4|2145.6|0
1654666200000|2022-06-08 05:30:00|2149.76|2146.96|2153.87|2151.07|2154.36|2151.56|2149.76|2146.96|0
1654666500000|2022-06-08 05:35:00|2153.62|2150.82|2153.12|2150.32|2153.62|2150.82|2151.88|2149.08|0
1654666800000|2022-06-08 05:40:00|2152.87|2150.07|2153.62|2150.82|2155.6|2152.8|2152.87|2150.07|0
1654667100000|2022-06-08 05:45:00|2153.74|2150.94|2153.49|2150.69|2154.36|2151.56|2152.87|2150.07|0
1654667400000|2022-06-08 05:50:00|2153.62|2150.82|2153.49|2150.69|2154.11|2151.31|2153.12|2150.32|0
1654667700000|2022-06-08 05:55:00|2153.62|2150.82|2153.86|2151.06|2154.11|2151.31|2151.63|2148.83|0
1654668000000|2022-06-08 06:00:00|2153.62|2150.82|2152.37|2149.57|2153.86|2151.06|2152.12|2149.32|0
1654668300000|2022-06-08 06:05:00|2152.62|2149.82|2152.87|2150.07|2153.61|2150.81|2151.38|2148.58|0
1654668600000|2022-06-08 06:10:00|2152.62|2149.82|2150.63|2147.83|2152.62|2149.82|2150.63|2147.83|0
1654668900000|2022-06-08 06:15:00|2150.5|2147.7|2151.63|2148.83|2151.63|2148.83|2149.64|2146.84|0
1654669200000|2022-06-08 06:20:00|2151.75|2148.95|2156.1|2153.3|2156.35|2153.55|2151.38|2148.58|0
1654669500000|2022-06-08 06:25:00|2155.85|2153.05|2155.1|2152.3|2156.84|2154.04|2154.61|2151.81|0
1654669800000|2022-06-08 06:30:00|2155.35|2152.55|2157.09|2154.29|2157.84|2155.04|2155.1|2152.3|0
1654670100000|2022-06-08 06:35:00|2156.96|2154.16|2155.97|2153.17|2157.09|2154.29|2155.85|2153.05|0
1654670400000|2022-06-08 06:40:00|2155.85|2153.05|2154.85|2152.05|2156.59|2153.79|2154.36|2151.56|0
1654670700000|2022-06-08 06:45:00|2154.36|2151.56|2153.86|2151.06|2154.85|2152.05|2153.86|2151.06|0
1654671000000|2022-06-08 06:50:00|2154.11|2151.31|2151.87|2149.07|2154.85|2152.05|2151.87|2149.07|0
1654671300000|2022-06-08 06:55:00|2151.62|2148.82|2154.36|2151.56|2154.36|2151.56|2151.62|2148.82|0
1654671600000|2022-06-08 07:00:00|2153.36|2150.56|2149.14|2146.34|2153.86|2151.06|2148.39|2145.59|0
1654671900000|2022-06-08 07:05:00|2149.06|2146.66|2143.42|2141.02|2149.31|2146.91|2141.24|2138.84|0
1654672200000|2022-06-08 07:10:00|2142.92|2140.52|2144.91|2142.51|2145.4|2143|2141.18|2138.78|0
1654672500000|2022-06-08 07:15:00|2144.66|2142.26|2145.77|2143.37|2147.64|2145.24|2143.91|2141.51|0
1654672800000|2022-06-08 07:20:00|2145.65|2143.25|2145.65|2143.25|2146.4|2144|2143.17|2140.77|0
1654673100000|2022-06-08 07:25:00|2145.4|2143|2145.27|2142.87|2147.01|2144.61|2143.91|2141.51|0
1654673400000|2022-06-08 07:30:00|2145.15|2142.75|2146.39|2143.99|2146.89|2144.49|2144.66|2142.26|0
1654673700000|2022-06-08 07:35:00|2146.15|2143.75|2147.39|2144.99|2147.39|2144.99|2143.66|2141.26|0
1654674000000|2022-06-08 07:40:00|2147.64|2145.24|2149.13|2146.73|2150.12|2147.72|2147.64|2145.24|0
1654674300000|2022-06-08 07:45:00|2148.38|2145.98|2147.64|2145.24|2149.87|2147.47|2147.14|2144.74|0
1654674600000|2022-06-08 07:50:00|2147.39|2144.99|2148.13|2145.73|2150.62|2148.22|2147.39|2144.99|0
1654674900000|2022-06-08 07:55:00|2148.38|2145.98|2146.14|2143.74|2149.25|2146.85|2146.14|2143.74|0
1654675200000|2022-06-08 08:00:00|2145.65|2143.25|2147.14|2144.74|2148.38|2145.98|2144.65|2142.25|0
1654675500000|2022-06-08 08:05:00|2146.89|2144.49|2146.89|2144.49|2147.63|2145.23|2144.4|2142|0
1654675800000|2022-06-08 08:10:00|2147.14|2144.74|2146.89|2144.49|2148.63|2146.23|2145.9|2143.5|0
1654676100000|2022-06-08 08:15:00|2146.64|2144.24|2145.02|2142.62|2146.89|2144.49|2142.66|2140.26|0
1654676400000|2022-06-08 08:20:00|2145.15|2142.75|2148.65|2146.25|2149.14|2146.74|2144.16|2141.76|0
1654676700000|2022-06-08 08:25:00|2148.89|2146.49|2149.89|2147.49|2150.14|2147.74|2147.4|2145|0
1654677000000|2022-06-08 08:30:00|2150.14|2147.74|2150.38|2147.98|2150.63|2148.23|2149.14|2146.74|0
1654677300000|2022-06-08 08:35:00|2150.63|2148.23|2151.13|2148.73|2152.87|2150.47|2150.38|2147.98|0
1654677600000|2022-06-08 08:40:00|2150.88|2148.48|2151.5|2149.1|2151.5|2149.1|2149.89|2147.49|0
1654677900000|2022-06-08 08:45:00|2151.63|2149.23|2151.42|2149.02|2153.16|2150.76|2150.18|2147.78|0
1654678200000|2022-06-08 08:50:00|2151.54|2149.14|2152.17|2149.77|2152.91|2150.51|2149.18|2146.78|0
1654678500000|2022-06-08 08:55:00|2151.92|2149.52|2150.3|2147.9|2151.92|2149.52|2149.18|2146.78|0
1654678800000|2022-06-08 09:00:00|2150.18|2147.78|2148.44|2146.04|2150.92|2148.52|2148.19|2145.79|0
1654679100000|2022-06-08 09:05:00|2147.94|2145.54|2145.33|2142.93|2148.19|2145.79|2144.71|2142.31|0
1654679400000|2022-06-08 09:10:00|2145.21|2142.81|2147.69|2145.29|2148.69|2146.29|2144.21|2141.81|0
1654679700000|2022-06-08 09:15:00|2147.94|2145.54|2149.18|2146.78|2149.18|2146.78|2146.7|2144.3|0
1654680000000|2022-06-08 09:20:00|2148.93|2146.53|2148.93|2146.53|2150.18|2147.78|2148.69|2146.29|0
1654680300000|2022-06-08 09:25:00|2149.43|2147.03|2147.69|2145.29|2150.67|2148.27|2147.44|2145.04|0
1654680600000|2022-06-08 09:30:00|2147.56|2145.16|2149.18|2146.78|2150.42|2148.02|2147.44|2145.04|0
1654680900000|2022-06-08 09:35:00|2149.3|2146.9|2149.18|2146.78|2150.67|2148.27|2147.81|2145.41|0
1654681200000|2022-06-08 09:40:00|2149.05|2146.65|2150.92|2148.52|2151.91|2149.51|2147.81|2145.41|0
1654681500000|2022-06-08 09:45:00|2150.79|2148.39|2150.67|2148.27|2152.16|2149.76|2150.54|2148.14|0
1654681800000|2022-06-08 09:50:00|2150.42|2148.02|2150.29|2147.89|2151.66|2149.26|2149.93|2147.53|0
1654682100000|2022-06-08 09:55:00|2150.17|2147.77|2149.93|2147.53|2150.92|2148.52|2149.68|2147.28|0
1654682400000|2022-06-08 10:00:00|2149.68|2147.28|2147.81|2145.41|2149.68|2147.28|2146.2|2143.8|0
1654682700000|2022-06-08 10:05:00|2147.69|2145.29|2144.41|2142.01|2147.94|2145.54|2143.47|2141.07|0
1654683000000|2022-06-08 10:10:00|2144.04|2141.64|2144.17|2141.77|2145.78|2143.38|2143.67|2141.27|0
1654683300000|2022-06-08 10:15:00|2143.92|2141.52|2144.41|2142.01|2146.15|2143.75|2143.92|2141.52|0
1654683600000|2022-06-08 10:20:00|2144.53|2142.13|2144.91|2142.51|2145.9|2143.5|2143.92|2141.52|0
1654683900000|2022-06-08 10:25:00|2144.53|2142.13|2144.41|2142.01|2145.66|2143.26|2143.92|2141.52|0
1654684200000|2022-06-08 10:30:00|2144.16|2141.76|2143.42|2141.02|2144.91|2142.51|2142.92|2140.52|0
1654684500000|2022-06-08 10:35:00|2143.67|2141.27|2145.77|2143.37|2146.15|2143.75|2143.17|2140.77|0
1654684800000|2022-06-08 10:40:00|2145.65|2143.25|2146.27|2143.87|2147.14|2144.74|2145.41|2143.01|0
1654685100000|2022-06-08 10:45:00|2146.15|2143.75|2149.13|2146.73|2149.13|2146.73|2145.16|2142.76|0
1654685400000|2022-06-08 10:50:00|2149.38|2146.98|2152.61|2150.21|2153.11|2150.71|2147.51|2145.11|0
1654685700000|2022-06-08 10:55:00|2152.48|2150.08|2151.62|2149.22|2152.86|2150.46|2150.99|2148.59|0
1654686000000|2022-06-08 11:00:00|2151.37|2148.97|2149.92|2147.52|2151.37|2148.97|2148.88|2146.48|0
1654686300000|2022-06-08 11:05:00|2150.17|2147.77|2150.91|2148.51|2150.91|2148.51|2149.17|2146.77|0
1654686600000|2022-06-08 11:10:00|2150.66|2148.26|2154.64|2152.24|2154.89|2152.49|2150.42|2148.02|0
1654686900000|2022-06-08 11:15:00|2153.89|2151.49|2153.81|2151.41|2154.68|2152.28|2152.9|2150.5|0
1654687200000|2022-06-08 11:20:00|2153.69|2151.29|2153.44|2151.04|2154.43|2152.03|2152.57|2150.17|0
1654687500000|2022-06-08 11:25:00|2153.31|2150.91|2154.68|2152.28|2154.68|2152.28|2153.31|2150.91|0
1654687800000|2022-06-08 11:30:00|2155.68|2153.28|2157.91|2155.51|2158.91|2156.51|2154.93|2152.53|0
1654688100000|2022-06-08 11:35:00|2158.16|2155.76|2158.1|2155.7|2158.78|2156.38|2157.42|2155.02|0
1654688400000|2022-06-08 11:40:00|2157.86|2155.46|2155.75|2153.35|2157.86|2155.46|2155.13|2152.73|0
1654688700000|2022-06-08 11:45:00|2155.88|2153.48|2153.64|2151.24|2156.38|2153.98|2153.64|2151.24|0
1654689000000|2022-06-08 11:50:00|2153.39|2150.99|2152.15|2149.75|2153.39|2150.99|2151.9|2149.5|0
1654689300000|2022-06-08 11:55:00|2151.9|2149.5|2152.15|2149.75|2153.39|2150.99|2151.9|2149.5|0
1654689600000|2022-06-08 12:00:00|2152.02|2149.62|2151.4|2149|2152.4|2150|2149.78|2147.38|0
1654689900000|2022-06-08 12:05:00|2151.16|2148.76|2151.65|2149.25|2153.39|2150.99|2151.16|2148.76|0
1654690200000|2022-06-08 12:10:00|2152.4|2150|2152.89|2150.49|2154.88|2152.48|2151.16|2148.76|0
1654690500000|2022-06-08 12:15:00|2152.65|2150.25|2151.9|2149.5|2152.65|2150.25|2150.41|2148.01|0
1654690800000|2022-06-08 12:20:00|2151.65|2149.25|2147.55|2145.15|2151.9|2149.5|2147.43|2145.03|0
1654691100000|2022-06-08 12:25:00|2147.18|2144.78|2147.18|2144.78|2148.42|2146.02|2145.94|2143.54|0
1654691400000|2022-06-08 12:30:00|2146.68|2144.28|2142.58|2140.18|2146.93|2144.53|2140.72|2138.32|0
1654691700000|2022-06-08 12:35:00|2142.46|2140.06|2145.39|2142.99|2145.64|2143.24|2141.71|2139.31|0
1654692000000|2022-06-08 12:40:00|2145.26|2142.86|2147.62|2145.22|2147.62|2145.22|2142.66|2140.26|0
1654692300000|2022-06-08 12:45:00|2147.74|2145.34|2147.17|2144.77|2148.66|2146.26|2146.88|2144.48|0
1654692600000|2022-06-08 12:50:00|2146.92|2144.52|2143.94|2141.54|2148.53|2146.13|2143.2|2140.8|0
1654692900000|2022-06-08 12:55:00|2143.69|2141.29|2145.16|2142.76|2146.92|2144.52|2143.2|2140.8|0
1654693200000|2022-06-08 13:00:00|2144.91|2142.51|2142.89|2140.49|2145.16|2142.76|2140.19|2137.79|0
1654693500000|2022-06-08 13:05:00|2142.65|2140.25|2144.88|2142.48|2145.63|2143.23|2142.27|2139.87|0
1654693800000|2022-06-08 13:10:00|2144.14|2141.74|2145.75|2143.35|2146.37|2143.97|2142.77|2140.37|0
1654694100000|2022-06-08 13:15:00|2145.88|2143.48|2144.26|2141.86|2145.88|2143.48|2143.39|2140.99|0
1654694400000|2022-06-08 13:20:00|2144.14|2141.74|2144.63|2142.23|2145.38|2142.98|2143.14|2140.74|0
1654694700000|2022-06-08 13:25:00|2144.88|2142.48|2146.87|2144.47|2147.61|2145.21|2144.88|2142.48|0
1654695000000|2022-06-08 13:30:00|2147.12|2144.72|2141.4|2139|2147.12|2144.72|2134.45|2132.05|0
1654695300000|2022-06-08 13:35:00|2141.27|2138.87|2148.86|2146.46|2150.59|2148.19|2139.66|2137.26|0
1654695600000|2022-06-08 13:40:00|2149.1|2146.7|2144.88|2142.48|2149.1|2146.7|2143.64|2141.24|0
1654695900000|2022-06-08 13:45:00|2145.25|2142.85|2160.06|2157.66|2163.29|2160.89|2145.13|2142.73|0
1654696200000|2022-06-08 13:50:00|2160.31|2157.91|2164.06|2161.66|2164.55|2162.15|2158.57|2156.17|0
1654696500000|2022-06-08 13:55:00|2163.56|2161.16|2160.83|2158.43|2165.3|2162.9|2160.08|2157.68|0
1654696800000|2022-06-08 14:00:00|2161.32|2158.92|2159.08|2156.68|2162.07|2159.67|2153.12|2150.72|0
1654697100000|2022-06-08 14:05:00|2159.58|2157.18|2159.08|2156.68|2161.56|2159.16|2157.09|2154.69|0
1654697400000|2022-06-08 14:10:00|2158.83|2156.43|2143.18|2140.78|2158.83|2156.43|2143.18|2140.78|0
1654697700000|2022-06-08 14:15:00|2142.55|2140.15|2149.64|2147.24|2149.64|2147.24|2140.69|2138.29|0
1654698000000|2022-06-08 14:20:00|2150.13|2147.73|2157.34|2154.94|2157.84|2155.44|2150.13|2147.73|0
1654698300000|2022-06-08 14:25:00|2156.1|2153.7|2151.62|2149.22|2157.09|2154.69|2151.62|2149.22|0
1654698600000|2022-06-08 14:30:00|2151.74|2149.34|2157.34|2154.94|2159.33|2156.93|2149.64|2147.24|0
1654698900000|2022-06-08 14:35:00|2157.83|2155.43|2156.84|2154.44|2161.31|2158.91|2156.09|2153.69|0
1654699200000|2022-06-08 14:40:00|2157.09|2154.69|2151.33|2148.93|2160.07|2157.67|2146.86|2144.46|0
1654699500000|2022-06-08 14:45:00|2151.58|2149.18|2154.56|2152.16|2156.55|2154.15|2151.58|2149.18|0
1654699800000|2022-06-08 14:50:00|2155.06|2152.66|2154.31|2151.91|2157.04|2154.64|2152.32|2149.92|0
1654700100000|2022-06-08 14:55:00|2154.06|2151.66|2148.84|2146.44|2154.56|2152.16|2146.11|2143.71|0
1654700400000|2022-06-08 15:00:00|2149.34|2146.94|2147.6|2145.2|2150.09|2147.69|2144.87|2142.47|0
1654700700000|2022-06-08 15:05:00|2146.86|2144.46|2149.84|2147.44|2150.58|2148.18|2146.86|2144.46|0
1654701000000|2022-06-08 15:10:00|2150.09|2147.69|2156.3|2153.9|2156.55|2154.15|2148.1|2145.7|0
1654701300000|2022-06-08 15:15:00|2157.54|2155.14|2161.3|2158.9|2163.63|2161.23|2155.05|2152.65|0
1654701600000|2022-06-08 15:20:00|2161.55|2159.15|2158.32|2155.92|2162.55|2160.15|2157.82|2155.42|0
1654701900000|2022-06-08 15:25:00|2158.07|2155.67|2160.06|2157.66|2161.3|2158.9|2157.82|2155.42|0
1654702200000|2022-06-08 15:30:00|2160.18|2157.78|2160.56|2158.16|2162.55|2160.15|2158.57|2156.17|0
1654702500000|2022-06-08 15:35:00|2161.05|2158.65|2161.3|2158.9|2162.3|2159.9|2159.56|2157.16|0
1654702800000|2022-06-08 15:40:00|2161.55|2159.15|2154.59|2152.19|2164.53|2162.13|2154.1|2151.7|0
1654703100000|2022-06-08 15:45:00|2155.59|2153.19|2157.26|2154.86|2159.75|2157.35|2155.09|2152.69|0
1654703400000|2022-06-08 15:50:00|2156.77|2154.37|2158.01|2155.61|2160|2157.6|2156.77|2154.37|0
1654703700000|2022-06-08 15:55:00|2158.38|2155.98|2156.27|2153.87|2159.5|2157.1|2155.28|2152.88|0
1654704000000|2022-06-08 16:00:00|2155.77|2153.37|2158.01|2155.61|2161.49|2159.09|2154.03|2151.63|0
1654704300000|2022-06-08 16:05:00|2157.51|2155.11|2155.52|2153.12|2158.26|2155.86|2152.79|2150.39|0
1654704600000|2022-06-08 16:10:00|2156.02|2153.62|2157.26|2154.86|2157.76|2155.36|2155.03|2152.63|0
1654704900000|2022-06-08 16:15:00|2157.51|2155.11|2156.52|2154.12|2157.51|2155.11|2153.53|2151.13|0
1654705200000|2022-06-08 16:20:00|2157.01|2154.61|2150.3|2147.9|2157.26|2154.86|2148.56|2146.16|0
1654705500000|2022-06-08 16:25:00|2150.55|2148.15|2147.82|2145.42|2150.55|2148.15|2142.6|2140.2|0
1654705800000|2022-06-08 16:30:00|2147.57|2145.17|2140.11|2137.71|2147.82|2145.42|2137.88|2135.48|0
1654706100000|2022-06-08 16:35:00|2140.36|2137.96|2130.67|2128.27|2140.61|2138.21|2130.67|2128.27|0
1654706400000|2022-06-08 16:40:00|2130.42|2128.02|2125.21|2122.81|2132.66|2130.26|2125.21|2122.81|0
1654706700000|2022-06-08 16:45:00|2124.96|2122.56|2131.17|2128.77|2131.42|2129.02|2123.47|2121.07|0
1654707000000|2022-06-08 16:50:00|2130.92|2128.52|2131.31|2128.91|2132.55|2130.15|2129.93|2127.53|0
1654707300000|2022-06-08 16:55:00|2131.06|2128.66|2134.54|2132.14|2134.79|2132.39|2129.94|2127.54|0
1654707600000|2022-06-08 17:00:00|2134.79|2132.39|2127.83|2125.43|2134.79|2132.39|2126.59|2124.19|0
1654707900000|2022-06-08 17:05:00|2127.34|2124.94|2132.06|2129.66|2132.8|2130.4|2126.84|2124.44|0
1654708200000|2022-06-08 17:10:00|2131.81|2129.41|2130.32|2127.92|2132.55|2130.15|2126.84|2124.44|0
1654708500000|2022-06-08 17:15:00|2130.07|2127.67|2133.05|2130.65|2133.55|2131.15|2128.08|2125.68|0
1654708800000|2022-06-08 17:20:00|2132.3|2129.9|2129.57|2127.17|2132.55|2130.15|2129.07|2126.67|0
1654709100000|2022-06-08 17:25:00|2130.07|2127.67|2125.8|2123.4|2130.56|2128.16|2125.55|2123.15|0
1654709400000|2022-06-08 17:30:00|2125.55|2123.15|2119.84|2117.44|2126.05|2123.65|2117.72|2115.32|0
1654709700000|2022-06-08 17:35:00|2120.08|2117.68|2114.62|2112.22|2120.08|2117.68|2114.37|2111.97|0
1654710000000|2022-06-08 17:40:00|2114.37|2111.97|2123.56|2121.16|2123.81|2121.41|2114.37|2111.97|0
1654710300000|2022-06-08 17:45:00|2122.82|2120.42|2125.3|2122.9|2127.04|2124.64|2121.57|2119.17|0
1654710600000|2022-06-08 17:50:00|2125.55|2123.15|2123.68|2121.28|2126.54|2124.14|2120.83|2118.43|0
1654710900000|2022-06-08 17:55:00|2123.81|2121.41|2122.57|2120.17|2127.04|2124.64|2121.82|2119.42|0
1654711200000|2022-06-08 18:00:00|2122.07|2119.67|2124.55|2122.15|2127.29|2124.89|2122.07|2119.67|0
1654711500000|2022-06-08 18:05:00|2125.05|2122.65|2124.55|2122.15|2127.29|2124.89|2122.81|2120.41|0
1654711800000|2022-06-08 18:10:00|2124.8|2122.4|2124.31|2121.91|2126.29|2123.89|2120.83|2118.43|0
1654712100000|2022-06-08 18:15:00|2124.8|2122.4|2121.82|2119.42|2125.55|2123.15|2119.58|2117.18|0
1654712400000|2022-06-08 18:20:00|2121.57|2119.17|2121.82|2119.42|2124.06|2121.66|2119.09|2116.69|0
1654712700000|2022-06-08 18:25:00|2121.57|2119.17|2117.1|2114.7|2123.06|2120.66|2112.88|2110.48|0
1654713000000|2022-06-08 18:30:00|2116.6|2114.2|2115.11|2112.71|2120.83|2118.43|2114.86|2112.46|0
1654713300000|2022-06-08 18:35:00|2114.86|2112.46|2115.61|2113.21|2116.6|2114.2|2111.63|2109.23|0
1654713600000|2022-06-08 18:40:00|2115.86|2113.46|2122.32|2119.92|2123.31|2120.91|2115.86|2113.46|0
1654713900000|2022-06-08 18:45:00|2122.07|2119.67|2122.07|2119.67|2125.05|2122.65|2120.58|2118.18|0
1654714200000|2022-06-08 18:50:00|2122.31|2119.91|2119.08|2116.68|2122.56|2120.16|2119.08|2116.68|0
1654714500000|2022-06-08 18:55:00|2118.84|2116.44|2119.83|2117.43|2120.82|2118.42|2118.09|2115.69|0
1654714800000|2022-06-08 19:00:00|2119.58|2117.18|2117.59|2115.19|2119.58|2117.18|2114.86|2112.46|0
1654715100000|2022-06-08 19:05:00|2117.34|2114.94|2115.11|2112.71|2118.71|2116.31|2111.63|2109.23|0
1654715400000|2022-06-08 19:10:00|2114.36|2111.96|2121.82|2119.42|2122.81|2120.41|2114.11|2111.71|0
1654715700000|2022-06-08 19:15:00|2121.57|2119.17|2121.77|2119.37|2123.8|2121.4|2119.4|2117|0
1654716000000|2022-06-08 19:20:00|2122.51|2120.11|2128.23|2125.83|2128.97|2126.57|2121.77|2119.37|0
1654716300000|2022-06-08 19:25:00|2128.48|2126.08|2127.48|2125.08|2130.22|2127.82|2126.49|2124.09|0
1654716600000|2022-06-08 19:30:00|2127.98|2125.58|2130.96|2128.56|2131.96|2129.56|2125.99|2123.59|0
1654716900000|2022-06-08 19:35:00|2131.08|2128.68|2129.73|2127.33|2131.95|2129.55|2128.97|2126.57|0
1654717200000|2022-06-08 19:40:00|2129.48|2127.08|2127|2124.6|2129.48|2127.08|2126.25|2123.85|0
1654717500000|2022-06-08 19:45:00|2127.49|2125.09|2117.3|2114.9|2127.49|2125.09|2117.06|2114.66|0
1654717800000|2022-06-08 19:50:00|2117.55|2115.15|2119.04|2116.64|2123.76|2121.36|2115.56|2113.16|0
1654718100000|2022-06-08 19:55:00|2119.54|2117.14|2119.79|2117.39|2122.52|2120.12|2117.05|2114.65|0
1654718400000|2022-06-08 20:00:00|2120.78|2118.38|2117.96|2115.56|2121.53|2119.13|2117.47|2115.07|0
1654718700000|2022-06-08 20:05:00|2118.21|2115.81|2119.7|2117.3|2120.2|2117.8|2117.22|2114.82|0
1654719000000|2022-06-08 20:10:00|2119.45|2117.05|2122.93|2120.53|2122.93|2120.53|2119.45|2117.05|0
1654719300000|2022-06-08 20:15:00|2122.88|2120.08|2121.64|2118.84|2122.88|2120.08|2120.52|2117.72|0
1654719600000|2022-06-08 20:20:00|2121.39|2118.59|2122.39|2119.59|2122.88|2120.08|2121.14|2118.34|0
1654719900000|2022-06-08 20:25:00|2122.14|2119.34|2122.39|2119.59|2122.88|2120.08|2122.14|2119.34|0
1654720200000|2022-06-08 20:30:00|2122.51|2119.71|2123.13|2120.33|2123.63|2120.83|2122.39|2119.59|0
1654720500000|2022-06-08 20:35:00|2123.38|2120.58|2122.88|2120.08|2123.63|2120.83|2122.63|2119.83|0
1654720800000|2022-06-08 20:40:00|2122.63|2119.83|2121.89|2119.09|2122.63|2119.83|2121.64|2118.84|0
1654721100000|2022-06-08 20:45:00|2122.39|2119.59|2121.39|2118.59|2122.39|2119.59|2121.39|2118.59|0
1654721400000|2022-06-08 20:50:00|2121.64|2118.84|2122.38|2119.58|2122.88|2120.08|2121.39|2118.59|0
1654721700000|2022-06-08 20:55:00|2122.63|2119.83|2122.29|2119.49|2124.16|2121.36|2122.29|2119.49|0
1654722000000|2022-06-08 21:00:00|2122.82|2120.02|2122.96|2120.16|2123.07|2120.27|2122.31|2119.51|0
1654722300000|2022-06-08 21:05:00|2122.89|2120.09|2123.17|2120.37|2123.17|2120.37|2122.89|2120.09|0
1654722600000|2022-06-08 21:10:00|2123.21|2120.41|2123.35|2120.55|2123.35|2120.55|2123.21|2120.41|0
1654722900000|2022-06-08 21:15:00|2123.57|2120.77|2123.42|2120.62|2123.6|2120.8|2123.42|2120.62|0
1654723200000|2022-06-08 21:20:00|2123.52|2120.72|2123.14|2120.34|2123.52|2120.72|2122.85|2120.05|0
1654723500000|2022-06-08 21:25:00|2123.21|2120.41|2123.28|2120.48|2123.28|2120.48|2123.21|2120.41|0
1654723800000|2022-06-08 21:30:00|2123.25|2120.45|2122.53|2119.73|2123.25|2120.45|2122.53|2119.73|0
1654724100000|2022-06-08 21:35:00|2122.64|2119.84|2122.67|2119.87|2122.84|2120.04|2122.64|2119.84|0
1654724700000|2022-06-08 21:45:00|2122.56|2119.76|2122.53|2119.73|2122.6|2119.8|2122.42|2119.62|0
1654725000000|2022-06-08 21:50:00|2122.73|2119.93|2122.81|2120.01|2122.95|2120.15|2122.7|2119.9|0
1654725300000|2022-06-08 21:55:00|2122.92|2120.12|2122.95|2120.15|2123.03|2120.23|2122.66|2119.86|0
1654725600000|2022-06-08 22:00:00|2122.29|2119.49|2119.68|2116.88|2122.66|2119.86|2119.68|2116.88|0
1654725900000|2022-06-08 22:05:00|2119.93|2117.13|2120.92|2118.12|2120.92|2118.12|2119.93|2117.13|0
1654726200000|2022-06-08 22:10:00|2120.79|2117.99|2121.17|2118.37|2121.42|2118.62|2120.43|2117.63|0
1654726500000|2022-06-08 22:15:00|2121.42|2118.62|2121.42|2118.62|2121.92|2119.12|2121.42|2118.62|0
1654726800000|2022-06-08 22:20:00|2121.54|2118.74|2121.17|2118.37|2122.17|2119.37|2120.92|2118.12|0
1654727100000|2022-06-08 22:25:00|2121.42|2118.62|2122.41|2119.61|2122.91|2120.11|2121.42|2118.62|0
1654727400000|2022-06-08 22:30:00|2122.66|2119.86|2123.41|2120.61|2123.9|2121.1|2122.66|2119.86|0
1654727700000|2022-06-08 22:35:00|2123.16|2120.36|2123.53|2120.73|2123.77|2120.97|2122.16|2119.36|0
1654728000000|2022-06-08 22:40:00|2123.9|2121.1|2123.65|2120.85|2123.9|2121.1|2123.41|2120.61|0
1654728300000|2022-06-08 22:45:00|2123.53|2120.73|2123.9|2121.1|2123.9|2121.1|2123.16|2120.36|0
1654728600000|2022-06-08 22:50:00|2123.65|2120.85|2124.65|2121.85|2124.65|2121.85|2123.65|2120.85|0
1654728900000|2022-06-08 22:55:00|2124.9|2122.1|2124.65|2121.85|2125.15|2122.35|2124.4|2121.6|0
1654729200000|2022-06-08 23:00:00|2124.4|2121.6|2124.65|2121.85|2125.39|2122.59|2124.15|2121.35|0
1654729500000|2022-06-08 23:05:00|2124.52|2121.72|2124.65|2121.85|2125.39|2122.59|2124.4|2121.6|0
1654729800000|2022-06-08 23:10:00|2124.77|2121.97|2125.39|2122.59|2125.39|2122.59|2124.65|2121.85|0
1654730100000|2022-06-08 23:15:00|2125.64|2122.84|2125.64|2122.84|2125.64|2122.84|2125.39|2122.59|0
1654730400000|2022-06-08 23:20:00|2125.76|2122.96|2125.14|2122.34|2125.89|2123.09|2125.14|2122.34|0
1654730700000|2022-06-08 23:25:00|2125.01|2122.21|2123.77|2120.97|2125.01|2122.21|2123.27|2120.47|0
1654731000000|2022-06-08 23:30:00|2123.65|2120.85|2125.14|2122.34|2125.89|2123.09|2123.65|2120.85|0
1654731300000|2022-06-08 23:35:00|2124.89|2122.09|2123.65|2120.85|2125.01|2122.21|2123.65|2120.85|0
1654731600000|2022-06-08 23:40:00|2123.77|2120.97|2124.76|2121.96|2125.14|2122.34|2123.02|2120.22|0
1654731900000|2022-06-08 23:45:00|2124.89|2122.09|2125.51|2122.71|2125.64|2122.84|2124.89|2122.09|0
1654732200000|2022-06-08 23:50:00|2125.89|2123.09|2123.02|2120.22|2125.89|2123.09|2123.02|2120.22|0
1654732500000|2022-06-08 23:55:00|2123.15|2120.35|2124.4|2121.6|2124.4|2121.6|2122.66|2119.86|0
1654732800000|2022-06-09 00:00:00|2125.39|2122.59|2121.91|2119.11|2127.38|2124.58|2121.66|2118.86|0
1654733100000|2022-06-09 00:05:00|2121.66|2118.86|2122.41|2119.61|2123.65|2120.85|2121.16|2118.36|0
1654733400000|2022-06-09 00:10:00|2122.65|2119.85|2122.41|2119.61|2123.65|2120.85|2120.91|2118.11|0
1654733700000|2022-06-09 00:15:00|2121.91|2119.11|2120.17|2117.37|2122.41|2119.61|2118.55|2115.75|0
1654734000000|2022-06-09 00:20:00|2120.42|2117.62|2122.65|2119.85|2123.4|2120.6|2119.42|2116.62|0
1654734300000|2022-06-09 00:25:00|2122.4|2119.6|2122.4|2119.6|2122.65|2119.85|2121.41|2118.61|0
1654734600000|2022-06-09 00:30:00|2122.65|2119.85|2122.16|2119.36|2122.9|2120.1|2120.42|2117.62|0
1654734900000|2022-06-09 00:35:00|2122.4|2119.6|2119.29|2116.49|2122.9|2120.1|2118.18|2115.38|0
1654735200000|2022-06-09 00:40:00|2119.17|2116.37|2115.45|2112.65|2119.17|2116.37|2114.2|2111.4|0
1654735500000|2022-06-09 00:45:00|2115.69|2112.89|2117.18|2114.38|2117.43|2114.63|2115.2|2112.4|0
1654735800000|2022-06-09 00:50:00|2117.55|2114.75|2116.94|2114.14|2117.93|2115.13|2116.44|2113.64|0
1654736100000|2022-06-09 00:55:00|2116.69|2113.89|2115.69|2112.89|2117.18|2114.38|2115.2|2112.4|0
1654736400000|2022-06-09 01:00:00|2115.44|2112.64|2115.2|2112.4|2116.69|2113.89|2114.2|2111.4|0
1654736700000|2022-06-09 01:05:00|2114.95|2112.15|2116.19|2113.39|2116.19|2113.39|2114.45|2111.65|0
1654737000000|2022-06-09 01:10:00|2115.94|2113.14|2116.44|2113.64|2118.18|2115.38|2114.82|2112.02|0
1654737300000|2022-06-09 01:15:00|2116.93|2114.13|2116.19|2113.39|2117.93|2115.13|2115.06|2112.26|0
1654737600000|2022-06-09 01:20:00|2116.44|2113.64|2115.44|2112.64|2116.69|2113.89|2115.44|2112.64|0
1654737900000|2022-06-09 01:25:00|2115.69|2112.89|2112.96|2110.16|2115.81|2113.01|2112.21|2109.41|0
1654738200000|2022-06-09 01:30:00|2112.71|2109.91|2115.19|2112.39|2115.44|2112.64|2112.21|2109.41|0
1654738500000|2022-06-09 01:35:00|2115.44|2112.64|2108.73|2105.93|2115.69|2112.89|2108.73|2105.93|0
1654738800000|2022-06-09 01:40:00|2108.98|2106.18|2109.97|2107.17|2111.22|2108.42|2108.48|2105.68|0
1654739100000|2022-06-09 01:45:00|2109.48|2106.68|2109.6|2106.8|2109.97|2107.17|2107.74|2104.94|0
1654739400000|2022-06-09 01:50:00|2109.48|2106.68|2110.97|2108.17|2111.58|2108.78|2109.48|2106.68|0
1654739700000|2022-06-09 01:55:00|2110.72|2107.92|2110.97|2108.17|2111.58|2108.78|2110.47|2107.67|0
1654740000000|2022-06-09 02:00:00|2110.84|2108.04|2111.71|2108.91|2111.96|2109.16|2110.72|2107.92|0
1654740300000|2022-06-09 02:05:00|2111.58|2108.78|2113.45|2110.65|2113.45|2110.65|2111.58|2108.78|0
1654740600000|2022-06-09 02:10:00|2113.32|2110.52|2114.2|2111.4|2114.81|2112.01|2112.95|2110.15|0
1654740900000|2022-06-09 02:15:00|2114.44|2111.64|2112.46|2109.66|2114.69|2111.89|2111.71|2108.91|0
1654741200000|2022-06-09 02:20:00|2112.58|2109.78|2110.96|2108.16|2112.7|2109.9|2110.47|2107.67|0
1654741500000|2022-06-09 02:25:00|2111.21|2108.41|2110.96|2108.16|2111.21|2108.41|2110.22|2107.42|0
1654741800000|2022-06-09 02:30:00|2110.84|2108.04|2112.7|2109.9|2112.7|2109.9|2110.47|2107.67|0
1654742100000|2022-06-09 02:35:00|2112.46|2109.66|2113.7|2110.9|2113.95|2111.15|2112.45|2109.65|0
1654742400000|2022-06-09 02:40:00|2113.95|2111.15|2112.95|2110.15|2113.95|2111.15|2112.45|2109.65|0
1654742700000|2022-06-09 02:45:00|2113.2|2110.4|2115.19|2112.39|2115.44|2112.64|2112.95|2110.15|0
1654743000000|2022-06-09 02:50:00|2114.94|2112.14|2115.19|2112.39|2115.19|2112.39|2113.45|2110.65|0
1654743300000|2022-06-09 02:55:00|2115.44|2112.64|2114.69|2111.89|2115.44|2112.64|2113.7|2110.9|0
1654743600000|2022-06-09 03:00:00|2114.81|2112.01|2115.93|2113.13|2116.68|2113.88|2114.19|2111.39|0
1654743900000|2022-06-09 03:05:00|2115.68|2112.88|2114.69|2111.89|2115.68|2112.88|2114.56|2111.76|0
1654744200000|2022-06-09 03:10:00|2114.44|2111.64|2114.19|2111.39|2114.69|2111.89|2114.19|2111.39|0
1654744500000|2022-06-09 03:15:00|2114.44|2111.64|2115.19|2112.39|2115.3|2112.5|2112.95|2110.15|0
1654744800000|2022-06-09 03:20:00|2115.43|2112.63|2115.18|2112.38|2115.93|2113.13|2114.31|2111.51|0
1654745100000|2022-06-09 03:25:00|2114.94|2112.14|2115.93|2113.13|2116.18|2113.38|2114.94|2112.14|0
1654745400000|2022-06-09 03:30:00|2115.8|2113|2114.94|2112.14|2116.18|2113.38|2114.94|2112.14|0
1654745700000|2022-06-09 03:35:00|2115.05|2112.25|2114.94|2112.14|2115.43|2112.63|2114.94|2112.14|0
1654746000000|2022-06-09 03:40:00|2115.18|2112.38|2116.18|2113.38|2116.43|2113.63|2114.19|2111.39|0
1654746300000|2022-06-09 03:45:00|2116.3|2113.5|2117.67|2114.87|2117.92|2115.12|2115.43|2112.63|0
1654746600000|2022-06-09 03:50:00|2117.79|2114.99|2118.16|2115.36|2119.41|2116.61|2117.79|2114.99|0
1654746900000|2022-06-09 03:55:00|2118.41|2115.61|2117.92|2115.12|2118.41|2115.61|2117.67|2114.87|0
1654747200000|2022-06-09 04:00:00|2118.16|2115.36|2118.66|2115.86|2118.91|2116.11|2117.67|2114.87|0
1654747500000|2022-06-09 04:05:00|2118.78|2115.98|2117.67|2114.87|2118.91|2116.11|2117.67|2114.87|0
1654747800000|2022-06-09 04:10:00|2117.92|2115.12|2118.16|2115.36|2118.66|2115.86|2117.17|2114.37|0
1654748100000|2022-06-09 04:15:00|2118.28|2115.48|2117.91|2115.11|2118.66|2115.86|2117.67|2114.87|0
1654748400000|2022-06-09 04:20:00|2118.16|2115.36|2117.91|2115.11|2118.41|2115.61|2117.67|2114.87|0
1654748700000|2022-06-09 04:25:00|2118.16|2115.36|2118.16|2115.36|2118.66|2115.86|2117.78|2114.98|0
1654749000000|2022-06-09 04:30:00|2118.41|2115.61|2118.53|2115.73|2118.78|2115.98|2118.16|2115.36|0
1654749300000|2022-06-09 04:35:00|2118.66|2115.86|2117.54|2114.74|2118.66|2115.86|2117.42|2114.62|0
1654749600000|2022-06-09 04:40:00|2117.42|2114.62|2117.91|2115.11|2117.91|2115.11|2117.17|2114.37|0
1654749900000|2022-06-09 04:45:00|2117.66|2114.86|2117.66|2114.86|2117.66|2114.86|2116.67|2113.87|0
1654750200000|2022-06-09 04:50:00|2117.42|2114.62|2118.41|2115.61|2118.53|2115.73|2117.42|2114.62|0
1654750500000|2022-06-09 04:55:00|2118.16|2115.36|2117.66|2114.86|2118.41|2115.61|2117.29|2114.49|0
1654750800000|2022-06-09 05:00:00|2116.92|2114.12|2117.17|2114.37|2118.66|2115.86|2116.17|2113.37|0
1654751100000|2022-06-09 05:05:00|2117.66|2114.86|2121.26|2118.46|2121.39|2118.59|2117.66|2114.86|0
1654751400000|2022-06-09 05:10:00|2121.39|2118.59|2119.65|2116.85|2122.14|2119.34|2119.65|2116.85|0
1654751700000|2022-06-09 05:15:00|2119.4|2116.6|2118.77|2115.97|2120.15|2117.35|2118.66|2115.86|0
1654752000000|2022-06-09 05:20:00|2118.9|2116.1|2118.16|2115.36|2119.4|2116.6|2117.16|2114.36|0
1654752300000|2022-06-09 05:25:00|2118.41|2115.61|2119.9|2117.1|2120.15|2117.35|2118.28|2115.48|0
1654752600000|2022-06-09 05:30:00|2120.02|2117.22|2118.9|2116.1|2121.76|2118.96|2117.91|2115.11|0
1654752900000|2022-06-09 05:35:00|2118.65|2115.85|2115.17|2112.37|2119.15|2116.35|2115.17|2112.37|0
1654753200000|2022-06-09 05:40:00|2115.42|2112.62|2113.68|2110.88|2116.17|2113.37|2111.94|2109.14|0
1654753500000|2022-06-09 05:45:00|2113.55|2110.75|2114.18|2111.38|2114.43|2111.63|2111.45|2108.65|0
1654753800000|2022-06-09 05:50:00|2114.43|2111.63|2111.69|2108.89|2114.93|2112.13|2111.69|2108.89|0
1654754100000|2022-06-09 05:55:00|2111.94|2109.14|2110.95|2108.15|2112.19|2109.39|2110.7|2107.9|0
1654754400000|2022-06-09 06:00:00|2109.95|2107.15|2111.69|2108.89|2113.19|2110.39|2108.71|2105.91|0
1654754700000|2022-06-09 06:05:00|2111.81|2109.01|2113.3|2110.5|2113.43|2110.63|2108.83|2106.03|0
1654755000000|2022-06-09 06:10:00|2113.18|2110.38|2112.81|2110.01|2113.93|2111.13|2109.95|2107.15|0
1654755300000|2022-06-09 06:15:00|2112.69|2109.89|2111.44|2108.64|2113.18|2110.38|2111.32|2108.52|0
1654755600000|2022-06-09 06:20:00|2110.95|2108.15|2111.44|2108.64|2111.94|2109.14|2110.7|2107.9|0
1654755900000|2022-06-09 06:25:00|2111.69|2108.89|2110.7|2107.9|2111.69|2108.89|2109.46|2106.66|0
1654756200000|2022-06-09 06:30:00|2111.19|2108.39|2112.06|2109.26|2112.44|2109.64|2110.45|2107.65|0
1654756500000|2022-06-09 06:35:00|2111.94|2109.14|2113.68|2110.88|2114.67|2111.87|2111.94|2109.14|0
1654756800000|2022-06-09 06:40:00|2113.93|2111.13|2113.3|2110.5|2114.67|2111.87|2111.69|2108.89|0
1654757100000|2022-06-09 06:45:00|2113.18|2110.38|2114.42|2111.62|2115.42|2112.62|2112.93|2110.13|0
1654757400000|2022-06-09 06:50:00|2114.29|2111.49|2116.66|2113.86|2116.66|2113.86|2114.29|2111.49|0
1654757700000|2022-06-09 06:55:00|2116.91|2114.11|2118.4|2115.6|2118.4|2115.6|2116.91|2114.11|0
1654758000000|2022-06-09 07:00:00|2118.65|2115.85|2119.64|2116.84|2120.14|2117.34|2113.43|2110.63|0
1654758300000|2022-06-09 07:05:00|2119.19|2116.79|2122.67|2120.27|2123.17|2120.77|2118.2|2115.8|0
1654758600000|2022-06-09 07:10:00|2122.42|2120.02|2118.7|2116.3|2123.42|2121.02|2118.7|2116.3|0
1654758900000|2022-06-09 07:15:00|2118.45|2116.05|2118.57|2116.17|2120.19|2117.79|2116.96|2114.56|0
1654759200000|2022-06-09 07:20:00|2118.2|2115.8|2121.68|2119.28|2123.17|2120.77|2117.95|2115.55|0
1654759500000|2022-06-09 07:25:00|2121.93|2119.53|2121.68|2119.28|2122.67|2120.27|2120.68|2118.28|0
1654759800000|2022-06-09 07:30:00|2121.93|2119.53|2112.97|2110.57|2121.93|2119.53|2111.48|2109.08|0
1654760100000|2022-06-09 07:35:00|2112.72|2110.32|2114.96|2112.56|2115.46|2113.06|2111.48|2109.08|0
1654760400000|2022-06-09 07:40:00|2115.21|2112.81|2116.2|2113.8|2116.82|2114.42|2113.72|2111.32|0
1654760700000|2022-06-09 07:45:00|2115.95|2113.55|2117.69|2115.29|2119.18|2116.78|2115.71|2113.31|0
1654761000000|2022-06-09 07:50:00|2117.94|2115.54|2121.17|2118.77|2122.41|2120.01|2117.94|2115.54|0
1654761300000|2022-06-09 07:55:00|2121.04|2118.64|2120.92|2118.52|2121.67|2119.27|2119.18|2116.78|0
1654761600000|2022-06-09 08:00:00|2119.93|2117.53|2118.93|2116.53|2120.67|2118.27|2117.19|2114.79|0
1654761900000|2022-06-09 08:05:00|2118.69|2116.29|2116.95|2114.55|2119.18|2116.78|2114.33|2111.93|0
1654762200000|2022-06-09 08:10:00|2116.7|2114.3|2116.7|2114.3|2117.69|2115.29|2115.21|2112.81|0
1654762500000|2022-06-09 08:15:00|2116.57|2114.17|2117.69|2115.29|2118.44|2116.04|2116.57|2114.17|0
1654762800000|2022-06-09 08:20:00|2117.56|2115.16|2119.43|2117.03|2119.68|2117.28|2115.95|2113.55|0
1654763100000|2022-06-09 08:25:00|2119.18|2116.78|2119.93|2117.53|2120.18|2117.78|2118.44|2116.04|0
1654763400000|2022-06-09 08:30:00|2119.68|2117.28|2124.45|2122.05|2124.45|2122.05|2119.68|2117.28|0
1654763700000|2022-06-09 08:35:00|2124.2|2121.8|2124.94|2122.54|2127.68|2125.28|2124.2|2121.8|0
1654764000000|2022-06-09 08:40:00|2125.06|2122.66|2125.19|2122.79|2126.43|2124.03|2124.45|2122.05|0
1654764300000|2022-06-09 08:45:00|2125.44|2123.04|2132.27|2129.87|2132.27|2129.87|2125.44|2123.04|0
1654764600000|2022-06-09 08:50:00|2132.4|2130|2133.18|2130.78|2135.67|2133.27|2132.4|2130|0
1654764900000|2022-06-09 08:55:00|2133.43|2131.03|2136.66|2134.26|2136.91|2134.51|2132.44|2130.04|0
1654765200000|2022-06-09 09:00:00|2136.41|2134.01|2136.41|2134.01|2137.16|2134.76|2135.42|2133.02|0
1654765500000|2022-06-09 09:05:00|2136.17|2133.77|2135.92|2133.52|2137.16|2134.76|2134.43|2132.03|0
1654765800000|2022-06-09 09:10:00|2135.67|2133.27|2133.93|2131.53|2136.16|2133.76|2133.93|2131.53|0
1654766100000|2022-06-09 09:15:00|2134.18|2131.78|2133.3|2130.9|2134.92|2132.52|2132.68|2130.28|0
1654766400000|2022-06-09 09:20:00|2133.18|2130.78|2133.43|2131.03|2133.93|2131.53|2132.31|2129.91|0
1654766700000|2022-06-09 09:25:00|2133.3|2130.9|2133.18|2130.78|2134.67|2132.27|2132.93|2130.53|0
1654767000000|2022-06-09 09:30:00|2133.68|2131.28|2135.17|2132.77|2135.67|2133.27|2132.93|2130.53|0
1654767300000|2022-06-09 09:35:00|2135.29|2132.89|2135.54|2133.14|2136.41|2134.01|2134.92|2132.52|0
1654767600000|2022-06-09 09:40:00|2135.67|2133.27|2132.93|2130.53|2135.78|2133.38|2132.43|2130.03|0
1654767900000|2022-06-09 09:45:00|2133.43|2131.03|2134.17|2131.77|2134.17|2131.77|2132.68|2130.28|0
1654768200000|2022-06-09 09:50:00|2133.93|2131.53|2133.68|2131.28|2135.42|2133.02|2132.93|2130.53|0
1654768500000|2022-06-09 09:55:00|2133.43|2131.03|2132.43|2130.03|2133.68|2131.28|2130.45|2128.05|0
1654768800000|2022-06-09 10:00:00|2132.68|2130.28|2131.94|2129.54|2133.68|2131.28|2131.94|2129.54|0
1654769100000|2022-06-09 10:05:00|2132.18|2129.78|2131.69|2129.29|2133.18|2130.78|2131.44|2129.04|0
1654769400000|2022-06-09 10:10:00|2131.94|2129.54|2132.43|2130.03|2132.43|2130.03|2129.45|2127.05|0
1654769700000|2022-06-09 10:15:00|2132.18|2129.78|2135.41|2133.01|2135.91|2133.51|2131.93|2129.53|0
1654770000000|2022-06-09 10:20:00|2135.17|2132.77|2140.39|2137.99|2141.38|2138.98|2135.17|2132.77|0
1654770300000|2022-06-09 10:25:00|2140.63|2138.23|2144.41|2142.01|2144.41|2142.01|2139.64|2137.24|0
1654770600000|2022-06-09 10:30:00|2145.16|2142.76|2144.16|2141.76|2146.4|2144|2143.91|2141.51|0
1654770900000|2022-06-09 10:35:00|2144.03|2141.63|2141.68|2139.28|2145.28|2142.88|2141.43|2139.03|0
1654771200000|2022-06-09 10:40:00|2140.43|2138.03|2141.68|2139.28|2142.92|2140.52|2140.43|2138.03|0
1654771500000|2022-06-09 10:45:00|2141.43|2139.03|2140.93|2138.53|2142.17|2139.77|2140.18|2137.78|0
1654771800000|2022-06-09 10:50:00|2141.18|2138.78|2144.41|2142.01|2145.03|2142.63|2140.93|2138.53|0
1654772100000|2022-06-09 10:55:00|2144.16|2141.76|2142.04|2139.64|2144.16|2141.76|2141.67|2139.27|0
1654772400000|2022-06-09 11:00:00|2141.67|2139.27|2140.68|2138.28|2141.79|2139.39|2139.93|2137.53|0
1654772700000|2022-06-09 11:05:00|2140.43|2138.03|2140.43|2138.03|2141.18|2138.78|2138.69|2136.29|0
1654773000000|2022-06-09 11:10:00|2140.68|2138.28|2142.42|2140.02|2142.42|2140.02|2140.43|2138.03|0
1654773300000|2022-06-09 11:15:00|2142.17|2139.77|2139.44|2137.04|2142.92|2140.52|2139.31|2136.91|0
1654773600000|2022-06-09 11:20:00|2139.31|2136.91|2145.15|2142.75|2148.88|2146.48|2138.44|2136.04|0
1654773900000|2022-06-09 11:25:00|2144.16|2141.76|2141.18|2138.78|2145.15|2142.75|2139.93|2137.53|0
1654774200000|2022-06-09 11:30:00|2141.29|2138.89|2138.19|2135.79|2142.67|2140.27|2138.19|2135.79|0
1654774500000|2022-06-09 11:35:00|2137.94|2135.54|2139.06|2136.66|2139.68|2137.28|2137.2|2134.8|0
1654774800000|2022-06-09 11:40:00|2138.94|2136.54|2140.8|2138.4|2141.04|2138.64|2137.81|2135.41|0
1654775100000|2022-06-09 11:45:00|2141.04|2138.64|2132.55|2130.15|2146.51|2144.11|2131.94|2129.54|0
1654775400000|2022-06-09 11:50:00|2132.3|2129.9|2130.69|2128.29|2136.16|2133.76|2130.69|2128.29|0
1654775700000|2022-06-09 11:55:00|2131.06|2128.66|2130.94|2128.54|2131.69|2129.29|2128.08|2125.68|0
1654776000000|2022-06-09 12:00:00|2130.69|2128.29|2130.2|2127.8|2130.94|2128.54|2127.96|2125.56|0
1654776300000|2022-06-09 12:05:00|2130.07|2127.67|2129.2|2126.8|2130.94|2128.54|2127.71|2125.31|0
1654776600000|2022-06-09 12:10:00|2128.95|2126.55|2122.49|2120.09|2129.2|2126.8|2122.49|2120.09|0
1654776900000|2022-06-09 12:15:00|2121.99|2119.59|2123.48|2121.08|2124.98|2122.58|2120.75|2118.35|0
1654777200000|2022-06-09 12:20:00|2122.74|2120.34|2119.26|2116.86|2122.74|2120.34|2117.27|2114.87|0
1654777500000|2022-06-09 12:25:00|2118.76|2116.36|2120.7|2118.3|2121.37|2118.97|2114.73|2112.33|0
1654777800000|2022-06-09 12:30:00|2121.19|2118.79|2118.33|2115.93|2123.93|2121.53|2116.22|2113.82|0
1654778100000|2022-06-09 12:35:00|2117.96|2115.56|2118.71|2116.31|2118.96|2116.56|2114.73|2112.33|0
1654778400000|2022-06-09 12:40:00|2118.46|2116.06|2107.28|2104.88|2119.32|2116.92|2106.78|2104.38|0
1654778700000|2022-06-09 12:45:00|2106.78|2104.38|2107.03|2104.63|2110.51|2108.11|2106.78|2104.38|0
1654779000000|2022-06-09 12:50:00|2107.28|2104.88|2103.99|2101.59|2107.77|2105.37|2103.05|2100.65|0
1654779300000|2022-06-09 12:55:00|2103.74|2101.34|2106.97|2104.57|2108.96|2106.56|2103.74|2101.34|0
1654779600000|2022-06-09 13:00:00|2106.23|2103.83|2109.21|2106.81|2109.21|2106.81|2105.23|2102.83|0
1654779900000|2022-06-09 13:05:00|2108.96|2106.56|2104.11|2101.71|2109.21|2106.81|2103.99|2101.59|0
1654780200000|2022-06-09 13:10:00|2104.24|2101.84|2100.76|2098.36|2110.45|2108.05|2100.76|2098.36|0
1654780500000|2022-06-09 13:15:00|2101.01|2098.61|2101.01|2098.61|2103|2100.6|2098.27|2095.87|0
1654780800000|2022-06-09 13:20:00|2101.75|2099.35|2102.5|2100.1|2104.49|2102.09|2101.75|2099.35|0
1654781100000|2022-06-09 13:25:00|2102.99|2100.59|2100.51|2098.11|2104.24|2101.84|2100.51|2098.11|0
1654781400000|2022-06-09 13:30:00|2101.25|2098.85|2111.81|2109.41|2113.79|2111.39|2094.79|2092.39|0
1654781700000|2022-06-09 13:35:00|2113.79|2111.39|2100.55|2098.15|2113.79|2111.39|2100.05|2097.65|0
1654782000000|2022-06-09 13:40:00|2099.31|2096.91|2097.07|2094.67|2103.28|2100.88|2091.36|2088.96|0
1654782300000|2022-06-09 13:45:00|2095.58|2093.18|2105.14|2102.74|2109.61|2107.21|2091.97|2089.57|0
1654782600000|2022-06-09 13:50:00|2104.89|2102.49|2120.3|2117.9|2123.03|2120.63|2104.64|2102.24|0
1654782900000|2022-06-09 13:55:00|2119.55|2117.15|2122.93|2120.53|2123.18|2120.78|2117.57|2115.17|0
1654783200000|2022-06-09 14:00:00|2123.92|2121.52|2116.46|2114.06|2123.92|2121.52|2115.72|2113.32|0
1654783500000|2022-06-09 14:05:00|2115.47|2113.07|2105.28|2102.88|2116.34|2113.94|2104.29|2101.89|0
1654783800000|2022-06-09 14:10:00|2105.03|2102.63|2103.93|2101.53|2105.78|2103.38|2097.22|2094.82|0
1654784100000|2022-06-09 14:15:00|2104.18|2101.78|2108.9|2106.5|2115.36|2112.96|2102.69|2100.29|0
1654784400000|2022-06-09 14:20:00|2109.65|2107.25|2110.39|2107.99|2112.88|2110.48|2107.66|2105.26|0
1654784700000|2022-06-09 14:25:00|2110.64|2108.24|2113.62|2111.22|2113.62|2111.22|2108.4|2106|0
1654785000000|2022-06-09 14:30:00|2115.61|2113.21|2111.88|2109.48|2119.84|2117.44|2109.4|2107|0
1654785300000|2022-06-09 14:35:00|2113.13|2110.73|2116.11|2113.71|2117.35|2114.95|2110.89|2108.49|0
1654785600000|2022-06-09 14:40:00|2115.98|2113.58|2107.66|2105.26|2116.85|2114.45|2104.43|2102.03|0
1654785900000|2022-06-09 14:45:00|2107.9|2105.5|2104.18|2101.78|2108.15|2105.75|2102.44|2100.04|0
1654786200000|2022-06-09 14:50:00|2103.43|2101.03|2095.7|2093.3|2103.68|2101.28|2094.96|2092.56|0
1654786500000|2022-06-09 14:55:00|2094.96|2092.56|2100.67|2098.27|2102.41|2100.01|2092.97|2090.57|0
1654786800000|2022-06-09 15:00:00|2099.68|2097.28|2092.22|2089.82|2101.42|2099.02|2091.23|2088.83|0
1654787100000|2022-06-09 15:05:00|2091.97|2089.57|2093.7|2091.3|2094.69|2092.29|2088.25|2085.85|0
1654787400000|2022-06-09 15:10:00|2093.45|2091.05|2096.73|2094.33|2098.17|2095.77|2092.95|2090.55|0
1654787700000|2022-06-09 15:15:00|2097.23|2094.83|2095.49|2093.09|2098.23|2095.83|2094|2091.6|0
1654788000000|2022-06-09 15:20:00|2095.74|2093.34|2100.08|2097.68|2101.7|2099.3|2095.24|2092.84|0
1654788300000|2022-06-09 15:25:00|2099.96|2097.56|2095.74|2093.34|2100.71|2098.31|2094.5|2092.1|0
1654788600000|2022-06-09 15:30:00|2094.99|2092.59|2095.24|2092.84|2098.72|2096.32|2092.01|2089.61|0
1654788900000|2022-06-09 15:35:00|2095.99|2093.59|2097.73|2095.33|2100.08|2097.68|2094.25|2091.85|0
1654789200000|2022-06-09 15:40:00|2098.59|2096.19|2105.93|2103.53|2110.15|2107.75|2098.59|2096.19|0
1654789500000|2022-06-09 15:45:00|2105.18|2102.78|2095.49|2093.09|2107.17|2104.77|2094.75|2092.35|0
1654789800000|2022-06-09 15:50:00|2095.74|2093.34|2097.23|2094.83|2097.48|2095.08|2091.52|2089.12|0
1654790100000|2022-06-09 15:55:00|2097.48|2095.08|2101.46|2099.06|2101.95|2099.55|2096.73|2094.33|0
1654790400000|2022-06-09 16:00:00|2101.21|2098.81|2099.22|2096.82|2104.19|2101.79|2098.47|2096.07|0
1654790700000|2022-06-09 16:05:00|2098.72|2096.32|2096.24|2093.84|2099.96|2097.56|2094.25|2091.85|0
1654791000000|2022-06-09 16:10:00|2095.74|2093.34|2093.21|2090.81|2096.49|2094.09|2089.78|2087.38|0
1654791300000|2022-06-09 16:15:00|2092.96|2090.56|2094.2|2091.8|2094.45|2092.05|2090.97|2088.57|0
1654791600000|2022-06-09 16:20:00|2094.45|2092.05|2096.44|2094.04|2098.67|2096.27|2093.7|2091.3|0
1654791900000|2022-06-09 16:25:00|2096.19|2093.79|2101.41|2099.01|2103.39|2100.99|2095.44|2093.04|0
1654792200000|2022-06-09 16:30:00|2101.9|2099.5|2102.4|2100|2104.14|2101.74|2099.17|2096.77|0
1654792500000|2022-06-09 16:35:00|2102.15|2099.75|2103.15|2100.75|2105.25|2102.85|2101.41|2099.01|0
1654792800000|2022-06-09 16:40:00|2103.64|2101.24|2107.09|2104.69|2108.58|2106.18|2102.15|2099.75|0
1654793100000|2022-06-09 16:45:00|2106.84|2104.44|2104.35|2101.95|2107.58|2105.18|2103.36|2100.96|0
1654793400000|2022-06-09 16:50:00|2104.6|2102.2|2102.36|2099.96|2108.08|2105.68|2102.36|2099.96|0
1654793700000|2022-06-09 16:55:00|2101.62|2099.22|2110.07|2107.67|2111.81|2109.41|2099.88|2097.48|0
1654794000000|2022-06-09 17:00:00|2110.81|2108.41|2110.33|2107.93|2113.3|2110.9|2108.58|2106.18|0
1654794300000|2022-06-09 17:05:00|2110.08|2107.68|2110.33|2107.93|2115.8|2113.4|2110.08|2107.68|0
1654794600000|2022-06-09 17:10:00|2110.83|2108.43|2111.33|2108.93|2114.31|2111.91|2109.84|2107.44|0
1654794900000|2022-06-09 17:15:00|2110.83|2108.43|2110.33|2107.93|2112.19|2109.79|2108.1|2105.7|0
1654795200000|2022-06-09 17:20:00|2110.08|2107.68|2103.62|2101.22|2110.83|2108.43|2103.12|2100.72|0
1654795500000|2022-06-09 17:25:00|2103.37|2100.97|2099.89|2097.49|2104.37|2101.97|2098.4|2096|0
1654795800000|2022-06-09 17:30:00|2098.65|2096.25|2095.67|2093.27|2098.65|2096.25|2093.43|2091.03|0
1654796100000|2022-06-09 17:35:00|2095.17|2092.77|2095.17|2092.77|2096.41|2094.01|2091.69|2089.29|0
1654796400000|2022-06-09 17:40:00|2094.92|2092.52|2090.78|2088.38|2095.42|2093.02|2089.79|2087.39|0
1654796700000|2022-06-09 17:45:00|2090.16|2087.76|2094.77|2092.37|2095.27|2092.87|2089.79|2087.39|0
1654797000000|2022-06-09 17:50:00|2095.02|2092.62|2095.51|2093.11|2097.25|2094.85|2094.77|2092.37|0
1654797300000|2022-06-09 17:55:00|2095.26|2092.86|2101.23|2098.83|2101.47|2099.07|2095.26|2092.86|0
1654797600000|2022-06-09 18:00:00|2100.73|2098.33|2094.27|2091.87|2101.23|2098.83|2093.03|2090.63|0
1654797900000|2022-06-09 18:05:00|2094.02|2091.62|2094.52|2092.12|2096.75|2094.35|2092.04|2089.64|0
1654798200000|2022-06-09 18:10:00|2094.77|2092.37|2095.26|2092.86|2095.76|2093.36|2090.05|2087.65|0
1654798500000|2022-06-09 18:15:00|2095.01|2092.61|2093.52|2091.12|2096.26|2093.86|2092.28|2089.88|0
1654798800000|2022-06-09 18:20:00|2093.77|2091.37|2087.56|2085.16|2095.76|2093.36|2086.82|2084.42|0
1654799100000|2022-06-09 18:25:00|2087.81|2085.41|2091.04|2088.64|2092.78|2090.38|2086.07|2083.67|0
1654799400000|2022-06-09 18:30:00|2090.79|2088.39|2084.58|2082.18|2090.79|2088.39|2083.84|2081.44|0
1654799700000|2022-06-09 18:35:00|2084.33|2081.93|2082.35|2079.95|2085.82|2083.42|2080.86|2078.46|0
1654800000000|2022-06-09 18:40:00|2082.1|2079.7|2080.28|2077.88|2083.09|2080.69|2078.87|2076.47|0
1654800300000|2022-06-09 18:45:00|2080.03|2077.63|2082.52|2080.12|2084.75|2082.35|2079.79|2077.39|0
1654800600000|2022-06-09 18:50:00|2082.02|2079.62|2081.03|2078.63|2084.25|2081.85|2079.29|2076.89|0
1654800900000|2022-06-09 18:55:00|2080.53|2078.13|2073.58|2071.18|2082.64|2080.24|2073.33|2070.93|0
1654801200000|2022-06-09 19:00:00|2073.33|2070.93|2064.47|2062.07|2073.58|2071.18|2064.34|2061.94|0
1654801500000|2022-06-09 19:05:00|2063.97|2061.57|2061.24|2058.84|2065.21|2062.81|2059.5|2057.1|0
1654801800000|2022-06-09 19:10:00|2061.49|2059.09|2058.76|2056.36|2063.23|2060.83|2058.76|2056.36|0
1654802100000|2022-06-09 19:15:00|2058.26|2055.86|2062.48|2060.08|2064.47|2062.07|2058.26|2055.86|0
1654802400000|2022-06-09 19:20:00|2062.23|2059.83|2062.98|2060.58|2064.96|2062.56|2058.76|2056.36|0
1654802700000|2022-06-09 19:25:00|2063.23|2060.83|2052.55|2050.15|2063.23|2060.83|2052.55|2050.15|0
1654803000000|2022-06-09 19:30:00|2051.81|2049.41|2048.58|2046.18|2053.54|2051.14|2048.58|2046.18|0
1654803300000|2022-06-09 19:35:00|2048.33|2045.93|2050.07|2047.67|2052.55|2050.15|2048.08|2045.68|0
1654803600000|2022-06-09 19:40:00|2049.82|2047.42|2042.2|2039.8|2049.82|2047.42|2041.21|2038.81|0
1654803900000|2022-06-09 19:45:00|2041.46|2039.06|2035.75|2033.35|2042.45|2040.05|2032.03|2029.63|0
1654804200000|2022-06-09 19:50:00|2035.25|2032.85|2035.9|2033.5|2039.97|2037.57|2031.03|2028.63|0
1654804500000|2022-06-09 19:55:00|2035.4|2033|2022.5|2020.1|2036.65|2034.25|2022.25|2019.85|0
1654804800000|2022-06-09 20:00:00|2021.75|2019.35|2022.99|2020.59|2024.23|2021.83|2021.75|2019.35|0
1654805100000|2022-06-09 20:05:00|2022.74|2020.34|2022.25|2019.85|2025.97|2023.57|2022|2019.6|0
1654805400000|2022-06-09 20:10:00|2022.49|2020.09|2025.97|2023.57|2026.22|2023.82|2022|2019.6|0
1654805700000|2022-06-09 20:15:00|2025.67|2022.87|2025.18|2022.38|2026.17|2023.37|2022.94|2020.14|0
1654806000000|2022-06-09 20:20:00|2024.93|2022.13|2025.92|2023.12|2026.91|2024.11|2024.93|2022.13|0
1654806300000|2022-06-09 20:25:00|2026.17|2023.37|2026.42|2023.62|2026.42|2023.62|2024.68|2021.88|0
1654806600000|2022-06-09 20:30:00|2027.16|2024.36|2024.93|2022.13|2027.28|2024.48|2024.93|2022.13|0
1654806900000|2022-06-09 20:35:00|2024.8|2022|2024.43|2021.63|2025.67|2022.87|2024.18|2021.38|0
1654807200000|2022-06-09 20:40:00|2024.18|2021.38|2025.42|2022.62|2025.92|2023.12|2024.18|2021.38|0
1654807500000|2022-06-09 20:45:00|2025.67|2022.87|2027.77|2024.97|2027.9|2025.1|2025.67|2022.87|0
1654807800000|2022-06-09 20:50:00|2028.15|2025.35|2027.9|2025.1|2028.15|2025.35|2026.66|2023.86|0
1654808100000|2022-06-09 20:55:00|2027.66|2024.86|2029.51|2026.71|2030.63|2027.83|2027.41|2024.61|0
1654808400000|2022-06-09 21:00:00|2029.13|2026.33|2029.17|2026.37|2029.79|2026.99|2028.67|2025.87|0
1654808700000|2022-06-09 21:05:00|2029.13|2026.33|2029.09|2026.29|2029.64|2026.84|2028.81|2026.01|0
1654809000000|2022-06-09 21:10:00|2028.92|2026.12|2030.01|2027.21|2030.19|2027.39|2028.01|2025.21|0
1654809300000|2022-06-09 21:15:00|2029.75|2026.95|2029.64|2026.84|2030.79|2027.99|2028.95|2026.15|0
1654809600000|2022-06-09 21:20:00|2029.82|2027.02|2029.9|2027.1|2029.9|2027.1|2029.46|2026.66|0
1654809900000|2022-06-09 21:25:00|2029.82|2027.02|2029.64|2026.84|2030.08|2027.28|2029.57|2026.77|0
1654810200000|2022-06-09 21:30:00|2029.71|2026.91|2029.97|2027.17|2030.04|2027.24|2029.46|2026.66|0
1654810500000|2022-06-09 21:35:00|2030.03|2027.23|2030.03|2027.23|2030.21|2027.41|2029.82|2027.02|0
1654810800000|2022-06-09 21:40:00|2030|2027.2|2030|2027.2|2030|2027.2|2030|2027.2|0
1654811100000|2022-06-09 21:45:00|2029.96|2027.16|2030.07|2027.27|2030.07|2027.27|2029.96|2027.16|0
1654811400000|2022-06-09 21:50:00|2030.32|2027.52|2030.21|2027.41|2030.32|2027.52|2030.07|2027.27|0
1654811700000|2022-06-09 21:55:00|2030.29|2027.49|2031.55|2028.75|2032.02|2029.22|2029.75|2026.95|0
1654812000000|2022-06-09 22:00:00|2031.99|2029.19|2029.88|2027.08|2032.12|2029.32|2027.77|2024.97|0
1654812300000|2022-06-09 22:05:00|2029.75|2026.95|2027.9|2025.1|2029.88|2027.08|2027.9|2025.1|0
1654812600000|2022-06-09 22:10:00|2027.65|2024.85|2026.41|2023.61|2027.9|2025.1|2026.41|2023.61|0
1654812900000|2022-06-09 22:15:00|2026.16|2023.36|2026.53|2023.73|2027.65|2024.85|2025.41|2022.61|0
1654813200000|2022-06-09 22:20:00|2026.66|2023.86|2024.42|2021.62|2026.66|2023.86|2024.17|2021.37|0
1654813500000|2022-06-09 22:25:00|2024.67|2021.87|2024.92|2022.12|2025.41|2022.61|2024.29|2021.49|0
1654813800000|2022-06-09 22:30:00|2025.17|2022.37|2025.66|2022.86|2025.91|2023.11|2024.42|2021.62|0
1654814100000|2022-06-09 22:35:00|2025.91|2023.11|2026.16|2023.36|2026.41|2023.61|2025.91|2023.11|0
1654814400000|2022-06-09 22:40:00|2026.41|2023.61|2025.91|2023.11|2026.41|2023.61|2025.91|2023.11|0
1654814700000|2022-06-09 22:45:00|2026.03|2023.23|2028.14|2025.34|2028.14|2025.34|2025.91|2023.11|0
1654815000000|2022-06-09 22:50:00|2028.39|2025.59|2026.4|2023.6|2028.64|2025.84|2026.16|2023.36|0
1654815300000|2022-06-09 22:55:00|2026.65|2023.85|2026.16|2023.36|2026.65|2023.85|2025.91|2023.11|0
1654815600000|2022-06-09 23:00:00|2026.65|2023.85|2026.4|2023.6|2026.65|2023.85|2025.66|2022.86|0
1654815900000|2022-06-09 23:05:00|2026.15|2023.35|2026.15|2023.35|2026.4|2023.6|2025.91|2023.11|0
1654816200000|2022-06-09 23:10:00|2025.91|2023.11|2026.65|2023.85|2026.65|2023.85|2025.91|2023.11|0
1654816500000|2022-06-09 23:15:00|2026.4|2023.6|2028.14|2025.34|2028.14|2025.34|2026.15|2023.35|0
1654816800000|2022-06-09 23:20:00|2028.39|2025.59|2029.63|2026.83|2030.13|2027.33|2028.39|2025.59|0
1654817100000|2022-06-09 23:25:00|2029.38|2026.58|2028.39|2025.59|2029.88|2027.08|2027.64|2024.84|0
1654817400000|2022-06-09 23:30:00|2028.14|2025.34|2028.88|2026.08|2029.88|2027.08|2027.89|2025.09|0
1654817700000|2022-06-09 23:35:00|2028.39|2025.59|2029.13|2026.33|2029.63|2026.83|2027.39|2024.59|0
1654818000000|2022-06-09 23:40:00|2029.38|2026.58|2028.88|2026.08|2030.62|2027.82|2028.39|2025.59|0
1654818300000|2022-06-09 23:45:00|2028.63|2025.83|2029.13|2026.33|2029.13|2026.33|2027.39|2024.59|0
1654818600000|2022-06-09 23:50:00|2028.63|2025.83|2028.14|2025.34|2031.61|2028.81|2027.64|2024.84|0
1654818900000|2022-06-09 23:55:00|2027.89|2025.09|2028.38|2025.58|2028.63|2025.83|2027.64|2024.84|0
1654819200000|2022-06-10 00:00:00|2028.88|2026.08|2030.87|2028.07|2031.11|2028.31|2026.65|2023.85|0
1654819500000|2022-06-10 00:05:00|2030.62|2027.82|2026.89|2024.09|2031.11|2028.31|2026.65|2023.85|0
1654819800000|2022-06-10 00:10:00|2026.65|2023.85|2023.42|2020.62|2026.65|2023.85|2021.93|2019.13|0
1654820100000|2022-06-10 00:15:00|2023.92|2021.12|2022.67|2019.87|2024.16|2021.36|2021.68|2018.88|0
1654820400000|2022-06-10 00:20:00|2022.43|2019.63|2021.93|2019.13|2024.91|2022.11|2021.93|2019.13|0
1654820700000|2022-06-10 00:25:00|2021.68|2018.88|2023.42|2020.62|2023.91|2021.11|2020.69|2017.89|0
1654821000000|2022-06-10 00:30:00|2022.92|2020.12|2024.91|2022.11|2025.15|2022.35|2021.68|2018.88|0
1654821300000|2022-06-10 00:35:00|2024.66|2021.86|2025.02|2022.22|2025.4|2022.6|2023.42|2020.62|0
1654821600000|2022-06-10 00:40:00|2025.15|2022.35|2025.27|2022.47|2025.9|2023.1|2024.41|2021.61|0
1654821900000|2022-06-10 00:45:00|2025.15|2022.35|2024.66|2021.86|2026.39|2023.59|2024.16|2021.36|0
1654822200000|2022-06-10 00:50:00|2024.53|2021.73|2023.17|2020.37|2024.9|2022.1|2022.67|2019.87|0
1654822500000|2022-06-10 00:55:00|2023.04|2020.24|2023.17|2020.37|2023.66|2020.86|2021.68|2018.88|0
1654822800000|2022-06-10 01:00:00|2023.66|2020.86|2024.9|2022.1|2025.65|2022.85|2022.17|2019.37|0
1654823100000|2022-06-10 01:05:00|2024.41|2021.61|2024.41|2021.61|2024.9|2022.1|2023.17|2020.37|0
1654823400000|2022-06-10 01:10:00|2024.66|2021.86|2024.9|2022.1|2025.52|2022.72|2022.79|2019.99|0
1654823700000|2022-06-10 01:15:00|2024.41|2021.61|2024.65|2021.85|2025.65|2022.85|2023.17|2020.37|0
1654824000000|2022-06-10 01:20:00|2024.9|2022.1|2021.68|2018.88|2025.4|2022.6|2021.18|2018.38|0
1654824300000|2022-06-10 01:25:00|2021.79|2018.99|2023.53|2020.73|2024.16|2021.36|2021.68|2018.88|0
1654824600000|2022-06-10 01:30:00|2023.66|2020.86|2024.4|2021.6|2025.4|2022.6|2022.92|2020.12|0
1654824900000|2022-06-10 01:35:00|2024.65|2021.85|2024.65|2021.85|2025.65|2022.85|2023.91|2021.11|0
1654825200000|2022-06-10 01:40:00|2024.9|2022.1|2023.66|2020.86|2024.9|2022.1|2023.16|2020.36|0
1654825500000|2022-06-10 01:45:00|2023.91|2021.11|2023.03|2020.23|2024.16|2021.36|2021.79|2018.99|0
1654825800000|2022-06-10 01:50:00|2023.28|2020.48|2023.16|2020.36|2024.4|2021.6|2022.17|2019.37|0
1654826100000|2022-06-10 01:55:00|2023.41|2020.61|2023.41|2020.61|2024.65|2021.85|2022.91|2020.11|0
1654826400000|2022-06-10 02:00:00|2023.53|2020.73|2024.15|2021.35|2024.9|2022.1|2023.03|2020.23|0
1654826700000|2022-06-10 02:05:00|2024.02|2021.22|2023.16|2020.36|2024.77|2021.97|2022.66|2019.86|0
1654827000000|2022-06-10 02:10:00|2023.28|2020.48|2023.78|2020.98|2024.15|2021.35|2023.16|2020.36|0
1654827300000|2022-06-10 02:15:00|2023.66|2020.86|2024.27|2021.47|2024.4|2021.6|2022.91|2020.11|0
1654827600000|2022-06-10 02:20:00|2024.15|2021.35|2025.89|2023.09|2025.89|2023.09|2024.15|2021.35|0
1654827900000|2022-06-10 02:25:00|2026.14|2023.34|2026.88|2024.08|2026.88|2024.08|2025.39|2022.59|0
1654828200000|2022-06-10 02:30:00|2027.5|2024.7|2028.62|2025.82|2028.62|2025.82|2026.39|2023.59|0
1654828500000|2022-06-10 02:35:00|2028.87|2026.07|2027.63|2024.83|2028.99|2026.19|2027.13|2024.33|0
1654828800000|2022-06-10 02:40:00|2027.5|2024.7|2026.38|2023.58|2027.63|2024.83|2025.89|2023.09|0
1654829100000|2022-06-10 02:45:00|2026.5|2023.7|2027.25|2024.45|2027.38|2024.58|2026.01|2023.21|0
1654829400000|2022-06-10 02:50:00|2027.13|2024.33|2027.87|2025.07|2027.87|2025.07|2026.88|2024.08|0
1654829700000|2022-06-10 02:55:00|2027.74|2024.94|2027.13|2024.33|2027.87|2025.07|2027|2024.2|0
1654830000000|2022-06-10 03:00:00|2027.38|2024.58|2031.84|2029.04|2032.09|2029.29|2027.38|2024.58|0
1654830300000|2022-06-10 03:05:00|2031.72|2028.92|2032.09|2029.29|2032.09|2029.29|2030.6|2027.8|0
1654830600000|2022-06-10 03:10:00|2032.21|2029.41|2033.83|2031.03|2034.08|2031.28|2031.84|2029.04|0
1654830900000|2022-06-10 03:15:00|2034.08|2031.28|2033.33|2030.53|2034.08|2031.28|2032.84|2030.04|0
1654831200000|2022-06-10 03:20:00|2033.58|2030.78|2033.58|2030.78|2034.57|2031.77|2033.58|2030.78|0
1654831500000|2022-06-10 03:25:00|2033.83|2031.03|2035.19|2032.39|2035.19|2032.39|2033.58|2030.78|0
1654831800000|2022-06-10 03:30:00|2035.07|2032.27|2033.33|2030.53|2035.69|2032.89|2033.33|2030.53|0
1654832100000|2022-06-10 03:35:00|2033.58|2030.78|2033.33|2030.53|2033.58|2030.78|2032.59|2029.79|0
1654832400000|2022-06-10 03:40:00|2033.08|2030.28|2032.59|2029.79|2033.08|2030.28|2031.96|2029.16|0
1654832700000|2022-06-10 03:45:00|2032.83|2030.03|2032.59|2029.79|2033.33|2030.53|2032.09|2029.29|0
1654833000000|2022-06-10 03:50:00|2032.7|2029.9|2031.34|2028.54|2032.83|2030.03|2031.1|2028.3|0
1654833300000|2022-06-10 03:55:00|2031.46|2028.66|2030.97|2028.17|2031.59|2028.79|2030.6|2027.8|0
1654833600000|2022-06-10 04:00:00|2031.09|2028.29|2030.6|2027.8|2031.34|2028.54|2030.6|2027.8|0
1654833900000|2022-06-10 04:05:00|2030.85|2028.05|2029.85|2027.05|2030.85|2028.05|2029.6|2026.8|0
1654834200000|2022-06-10 04:10:00|2029.72|2026.92|2029.85|2027.05|2030.1|2027.3|2028.98|2026.18|0
1654834500000|2022-06-10 04:15:00|2029.6|2026.8|2028.86|2026.06|2029.6|2026.8|2028.61|2025.81|0
1654834800000|2022-06-10 04:20:00|2029.11|2026.31|2029.36|2026.56|2029.36|2026.56|2029.11|2026.31|0
1654835100000|2022-06-10 04:25:00|2029.35|2026.55|2026.87|2024.07|2029.35|2026.55|2026.62|2023.82|0
1654835400000|2022-06-10 04:30:00|2026.62|2023.82|2025.63|2022.83|2026.62|2023.82|2025.13|2022.33|0
1654835700000|2022-06-10 04:35:00|2025.38|2022.58|2023.4|2020.6|2025.38|2022.58|2023.4|2020.6|0
1654836000000|2022-06-10 04:40:00|2023.15|2020.35|2023.89|2021.09|2024.89|2022.09|2022.9|2020.1|0
1654836300000|2022-06-10 04:45:00|2024.14|2021.34|2024.39|2021.59|2024.39|2021.59|2023.64|2020.84|0
1654836600000|2022-06-10 04:50:00|2024.14|2021.34|2024.39|2021.59|2024.64|2021.84|2023.89|2021.09|0
1654836900000|2022-06-10 04:55:00|2024.14|2021.34|2024.39|2021.59|2024.64|2021.84|2023.89|2021.09|0
1654837200000|2022-06-10 05:00:00|2024.64|2021.84|2027.12|2024.32|2027.12|2024.32|2024.14|2021.34|0
1654837500000|2022-06-10 05:05:00|2027.37|2024.57|2025.88|2023.08|2027.86|2025.06|2025.88|2023.08|0
1654837800000|2022-06-10 05:10:00|2026.12|2023.32|2027.12|2024.32|2027.12|2024.32|2025.63|2022.83|0
1654838100000|2022-06-10 05:15:00|2026.99|2024.19|2030.84|2028.04|2031.34|2028.54|2026.99|2024.19|0
1654838400000|2022-06-10 05:20:00|2031.34|2028.54|2030.34|2027.54|2031.58|2028.78|2029.85|2027.05|0
1654838700000|2022-06-10 05:25:00|2030.59|2027.79|2030.71|2027.91|2030.84|2028.04|2029.35|2026.55|0
1654839000000|2022-06-10 05:30:00|2030.84|2028.04|2032.33|2029.53|2033.32|2030.52|2030.34|2027.54|0
1654839300000|2022-06-10 05:35:00|2032.08|2029.28|2032.33|2029.53|2033.07|2030.27|2031.58|2028.78|0
1654839600000|2022-06-10 05:40:00|2032.58|2029.78|2032.08|2029.28|2033.32|2030.52|2031.83|2029.03|0
1654839900000|2022-06-10 05:45:00|2031.83|2029.03|2029.35|2026.55|2031.83|2029.03|2029.1|2026.3|0
1654840200000|2022-06-10 05:50:00|2029.47|2026.67|2028.35|2025.55|2029.47|2026.67|2027.11|2024.31|0
1654840500000|2022-06-10 05:55:00|2028.6|2025.8|2028.35|2025.55|2029.6|2026.8|2028.11|2025.31|0
1654840800000|2022-06-10 06:00:00|2028.85|2026.05|2032.08|2029.28|2033.93|2031.13|2028.85|2026.05|0
1654841100000|2022-06-10 06:05:00|2031.95|2029.15|2032.82|2030.02|2033.07|2030.27|2029.84|2027.04|0
1654841400000|2022-06-10 06:10:00|2033.07|2030.27|2034.81|2032.01|2035.06|2032.26|2031.7|2028.9|0
1654841700000|2022-06-10 06:15:00|2034.56|2031.76|2032.82|2030.02|2034.93|2032.13|2032.57|2029.77|0
1654842000000|2022-06-10 06:20:00|2033.32|2030.52|2032.44|2029.64|2033.32|2030.52|2030.83|2028.03|0
1654842300000|2022-06-10 06:25:00|2032.32|2029.52|2033.81|2031.01|2034.31|2031.51|2030.83|2028.03|0
1654842600000|2022-06-10 06:30:00|2033.44|2030.64|2031.95|2029.15|2033.56|2030.76|2031.58|2028.78|0
1654842900000|2022-06-10 06:35:00|2031.83|2029.03|2030.34|2027.54|2032.07|2029.27|2029.84|2027.04|0
1654843200000|2022-06-10 06:40:00|2030.09|2027.29|2031.33|2028.53|2033.07|2030.27|2030.09|2027.29|0
1654843500000|2022-06-10 06:45:00|2031.58|2028.78|2029.84|2027.04|2032.32|2029.52|2028.6|2025.8|0
1654843800000|2022-06-10 06:50:00|2029.34|2026.54|2032.07|2029.27|2032.82|2030.02|2028.85|2026.05|0
1654844100000|2022-06-10 06:55:00|2031.82|2029.02|2032.57|2029.77|2033.31|2030.51|2030.09|2027.29|0
1654844400000|2022-06-10 07:00:00|2032.82|2030.02|2030.09|2027.29|2035.3|2032.5|2029.59|2026.79|0
1654844700000|2022-06-10 07:05:00|2029.64|2027.24|2023.18|2020.78|2031.13|2028.73|2023.18|2020.78|0
1654845000000|2022-06-10 07:10:00|2022.69|2020.29|2022.19|2019.79|2023.68|2021.28|2019.46|2017.06|0
1654845300000|2022-06-10 07:15:00|2021.45|2019.05|2022.19|2019.79|2025.42|2023.02|2020.32|2017.92|0
1654845600000|2022-06-10 07:20:00|2021.44|2019.04|2015.49|2013.09|2021.69|2019.29|2015.49|2013.09|0
1654845900000|2022-06-10 07:25:00|2015.74|2013.34|2014.67|2012.27|2016.73|2014.33|2014.43|2012.03|0
1654846200000|2022-06-10 07:30:00|2014.92|2012.52|2017.4|2015|2019.64|2017.24|2014.43|2012.03|0
1654846500000|2022-06-10 07:35:00|2018.15|2015.75|2023.86|2021.46|2023.86|2021.46|2018.15|2015.75|0
1654846800000|2022-06-10 07:40:00|2023.61|2021.21|2021.13|2018.73|2023.86|2021.46|2020.5|2018.1|0
1654847100000|2022-06-10 07:45:00|2020.38|2017.98|2016.91|2014.51|2025.84|2023.44|2016.78|2014.38|0
1654847400000|2022-06-10 07:50:00|2017.27|2014.87|2016.66|2014.26|2020.88|2018.48|2016.41|2014.01|0
1654847700000|2022-06-10 07:55:00|2017.03|2014.63|2016.42|2014.02|2022.62|2020.22|2015.91|2013.51|0
1654848000000|2022-06-10 08:00:00|2015.92|2013.52|2023.37|2020.97|2024.36|2021.96|2014.93|2012.53|0
1654848300000|2022-06-10 08:05:00|2023.61|2021.21|2026.59|2024.19|2027.59|2025.19|2021.63|2019.23|0
1654848600000|2022-06-10 08:10:00|2026.1|2023.7|2028.65|2026.25|2030.64|2028.24|2025.6|2023.2|0
1654848900000|2022-06-10 08:15:00|2028.9|2026.5|2029.4|2027|2030.89|2028.49|2027.66|2025.26|0
1654849200000|2022-06-10 08:20:00|2029.52|2027.12|2027.16|2024.76|2029.52|2027.12|2026.91|2024.51|0
1654849500000|2022-06-10 08:25:00|2026.91|2024.51|2027.41|2025.01|2030.14|2027.74|2025.42|2023.02|0
1654849800000|2022-06-10 08:30:00|2027.28|2024.88|2025.92|2023.52|2029.15|2026.75|2025.67|2023.27|0
1654850100000|2022-06-10 08:35:00|2025.67|2023.27|2025.67|2023.27|2025.67|2023.27|2021.95|2019.55|0
1654850400000|2022-06-10 08:40:00|2025.42|2023.02|2026.17|2023.77|2026.17|2023.77|2023.44|2021.04|0
1654850700000|2022-06-10 08:45:00|2025.92|2023.52|2027.66|2025.26|2029.15|2026.75|2025.42|2023.02|0
1654851000000|2022-06-10 08:50:00|2027.91|2025.51|2021.2|2018.8|2028.65|2026.25|2020.21|2017.81|0
1654851300000|2022-06-10 08:55:00|2020.95|2018.55|2020.13|2017.73|2022.69|2020.29|2019.14|2016.74|0
1654851600000|2022-06-10 09:00:00|2019.89|2017.49|2022.12|2019.72|2024.6|2022.2|2019.39|2016.99|0
1654851900000|2022-06-10 09:05:00|2022.37|2019.97|2022.37|2019.97|2024.6|2022.2|2022.12|2019.72|0
1654852200000|2022-06-10 09:10:00|2022.62|2020.22|2023.86|2021.46|2025.6|2023.2|2021.13|2018.73|0
1654852500000|2022-06-10 09:15:00|2024.11|2021.71|2022.49|2020.09|2025.96|2023.56|2022.37|2019.97|0
1654852800000|2022-06-10 09:20:00|2022.12|2019.72|2021.37|2018.97|2023.86|2021.46|2021.13|2018.73|0
1654853100000|2022-06-10 09:25:00|2021.62|2019.22|2024.35|2021.95|2024.85|2022.45|2020.13|2017.73|0
1654853400000|2022-06-10 09:30:00|2025.1|2022.7|2025.14|2022.74|2025.35|2022.95|2024.1|2021.7|0
1654853700000|2022-06-10 09:35:00|2024.9|2022.5|2023.28|2020.88|2025.39|2022.99|2021.54|2019.14|0
1654854000000|2022-06-10 09:40:00|2023.65|2021.25|2027.63|2025.23|2027.63|2025.23|2022.16|2019.76|0
1654854300000|2022-06-10 09:45:00|2027.38|2024.98|2021.67|2019.27|2027.87|2025.47|2021.67|2019.27|0
1654854600000|2022-06-10 09:50:00|2022.16|2019.76|2019.43|2017.03|2022.66|2020.26|2019.43|2017.03|0
1654854900000|2022-06-10 09:55:00|2019.18|2016.78|2020.54|2018.14|2020.79|2018.39|2018.69|2016.29|0
1654855200000|2022-06-10 10:00:00|2020.43|2018.03|2019.72|2017.32|2023.44|2021.04|2018.1|2015.7|0
1654855500000|2022-06-10 10:05:00|2019.22|2016.82|2017.98|2015.58|2020.34|2017.94|2016.74|2014.34|0
1654855800000|2022-06-10 10:10:00|2018.73|2016.33|2018.73|2016.33|2019.47|2017.07|2016|2013.6|0
1654856100000|2022-06-10 10:15:00|2018.98|2016.58|2017.73|2015.33|2020.71|2018.31|2017.73|2015.33|0
1654856400000|2022-06-10 10:20:00|2017.49|2015.09|2014.01|2011.61|2021.08|2018.68|2014.01|2011.61|0
1654856700000|2022-06-10 10:25:00|2014.51|2012.11|2012.96|2010.56|2015|2012.6|2012.52|2010.12|0
1654857000000|2022-06-10 10:30:00|2012.71|2010.31|2013.21|2010.81|2015.2|2012.8|2011.97|2009.57|0
1654857300000|2022-06-10 10:35:00|2013.71|2011.31|2015.32|2012.92|2016.19|2013.79|2013.46|2011.06|0
1654857600000|2022-06-10 10:40:00|2015.44|2013.04|2013.71|2011.31|2015.69|2013.29|2013.46|2011.06|0
1654857900000|2022-06-10 10:45:00|2013.46|2011.06|2013.46|2011.06|2015.94|2013.54|2013.33|2010.93|0
1654858200000|2022-06-10 10:50:00|2013.71|2011.31|2015.94|2013.54|2015.94|2013.54|2012.46|2010.06|0
1654858500000|2022-06-10 10:55:00|2015.69|2013.29|2016.93|2014.53|2016.93|2014.53|2011.72|2009.32|0
1654858800000|2022-06-10 11:00:00|2017.05|2014.65|2014.07|2011.67|2017.43|2015.03|2013.7|2011.3|0
1654859100000|2022-06-10 11:05:00|2013.95|2011.55|2018.67|2016.27|2019.17|2016.77|2013.95|2011.55|0
1654859400000|2022-06-10 11:10:00|2018.42|2016.02|2019.66|2017.26|2020.16|2017.76|2015.81|2013.41|0
1654859700000|2022-06-10 11:15:00|2018.92|2016.52|2015.44|2013.04|2018.92|2016.52|2015.44|2013.04|0
1654860000000|2022-06-10 11:20:00|2015.19|2012.79|2016.43|2014.03|2018.04|2015.64|2014.7|2012.3|0
1654860300000|2022-06-10 11:25:00|2016.68|2014.28|2017.43|2015.03|2018.17|2015.77|2015.44|2013.04|0
1654860600000|2022-06-10 11:30:00|2017.67|2015.27|2022.89|2020.49|2024.13|2021.73|2017.18|2014.78|0
1654860900000|2022-06-10 11:35:00|2022.64|2020.24|2021|2018.6|2026.86|2024.46|2020.5|2018.1|0
1654861200000|2022-06-10 11:40:00|2021.24|2018.84|2021.94|2019.54|2022.73|2020.33|2019.95|2017.55|0
1654861500000|2022-06-10 11:45:00|2022.19|2019.79|2020.95|2018.55|2023.3|2020.9|2019.95|2017.55|0
1654861800000|2022-06-10 11:50:00|2020.7|2018.3|2019.95|2017.55|2021.69|2019.29|2019.46|2017.06|0
1654862100000|2022-06-10 11:55:00|2019.71|2017.31|2018.22|2015.82|2021.94|2019.54|2018.22|2015.82|0
1654862400000|2022-06-10 12:00:00|2018.46|2016.06|2019.95|2017.55|2023.68|2021.28|2018.46|2016.06|0
1654862700000|2022-06-10 12:05:00|2020.2|2017.8|2023.18|2020.78|2023.92|2021.52|2020.07|2017.67|0
1654863000000|2022-06-10 12:10:00|2023.43|2021.03|2024.67|2022.27|2024.92|2022.52|2022.43|2020.03|0
1654863300000|2022-06-10 12:15:00|2024.42|2022.02|2023.67|2021.27|2025.16|2022.76|2022.93|2020.53|0
1654863600000|2022-06-10 12:20:00|2024.29|2021.89|2023.67|2021.27|2024.42|2022.02|2022.19|2019.79|0
1654863900000|2022-06-10 12:25:00|2024.04|2021.64|2023.05|2020.65|2028.51|2026.11|2022.3|2019.9|0
1654864200000|2022-06-10 12:30:00|2012.5|2010.1|1969.43|1967.03|2012.5|2010.1|1965.83|1963.43|0
1654864500000|2022-06-10 12:35:00|1967.57|1965.17|1981.96|1979.56|1984.07|1981.67|1964.35|1961.95|0
1654864800000|2022-06-10 12:40:00|1982.46|1980.06|1977.25|1974.85|1992.39|1989.99|1977.25|1974.85|0
1654865100000|2022-06-10 12:45:00|1977.74|1975.34|1970.55|1968.15|1982.96|1980.56|1970.55|1968.15|0
1654865400000|2022-06-10 12:50:00|1970.42|1968.02|1969.31|1966.91|1970.55|1968.15|1963.85|1961.45|0
1654865700000|2022-06-10 12:55:00|1967.82|1965.42|1954.02|1951.62|1968.56|1966.16|1953.97|1951.57|0
1654866000000|2022-06-10 13:00:00|1953.77|1951.37|1968.9|1966.5|1971.13|1968.73|1953.77|1951.37|0
1654866300000|2022-06-10 13:05:00|1968.4|1966|1959.47|1957.07|1969.89|1967.49|1958.48|1956.08|0
1654866600000|2022-06-10 13:10:00|1958.98|1956.58|1960.21|1957.81|1963.94|1961.54|1957.85|1955.45|0
1654866900000|2022-06-10 13:15:00|1958.97|1956.57|1954.13|1951.73|1961.95|1959.55|1954.13|1951.73|0
1654867200000|2022-06-10 13:20:00|1954.51|1952.11|1947.57|1945.17|1959.22|1956.82|1945.45|1943.05|0
1654867500000|2022-06-10 13:25:00|1946.82|1944.42|1954.76|1952.36|1954.76|1952.36|1945.83|1943.43|0
1654867800000|2022-06-10 13:30:00|1955|1952.6|1940.04|1937.64|1962.94|1960.54|1938.12|1935.72|0
1654868100000|2022-06-10 13:35:00|1939.54|1937.14|1944.79|1942.39|1949.01|1946.61|1936.86|1934.46|0
1654868400000|2022-06-10 13:40:00|1944.3|1941.9|1953.72|1951.32|1953.72|1951.32|1943.31|1940.91|0
1654868700000|2022-06-10 13:45:00|1954.22|1951.82|1948.76|1946.36|1956.95|1954.55|1946.03|1943.63|0
1654869000000|2022-06-10 13:50:00|1947.14|1944.74|1938.59|1936.19|1950.5|1948.1|1938.1|1935.7|0
1654869300000|2022-06-10 13:55:00|1938.71|1936.31|1939.7|1937.3|1943.06|1940.66|1934.87|1932.47|0
1654869600000|2022-06-10 14:00:00|1936.23|1933.83|1920.74|1918.34|1936.23|1933.83|1918.26|1915.86|0
1654869900000|2022-06-10 14:05:00|1920.49|1918.09|1917.19|1914.79|1925.38|1922.98|1916.45|1914.05|0
1654870200000|2022-06-10 14:10:00|1916.7|1914.3|1917.92|1915.52|1919.37|1916.97|1911.97|1909.57|0
1654870500000|2022-06-10 14:15:00|1917.43|1915.03|1914.2|1911.8|1918.42|1916.02|1912.34|1909.94|0
1654870800000|2022-06-10 14:20:00|1913.96|1911.56|1909|1906.6|1915.2|1912.8|1907.76|1905.36|0
1654871100000|2022-06-10 14:25:00|1909.74|1907.34|1909.24|1906.84|1915.94|1913.54|1907.76|1905.36|0
1654871400000|2022-06-10 14:30:00|1908.49|1906.09|1918.14|1915.74|1918.14|1915.74|1908|1905.6|0
1654871700000|2022-06-10 14:35:00|1917.28|1914.88|1924.09|1921.69|1924.47|1922.07|1916.53|1914.13|0
1654872000000|2022-06-10 14:40:00|1923.48|1921.08|1927.94|1925.54|1927.94|1925.54|1918.52|1916.12|0
1654872300000|2022-06-10 14:45:00|1926.21|1923.81|1924.22|1921.82|1927.69|1925.29|1920.87|1918.47|0
1654872600000|2022-06-10 14:50:00|1923.72|1921.32|1926.05|1923.65|1929.3|1926.9|1923.23|1920.83|0
1654872900000|2022-06-10 14:55:00|1926.79|1924.39|1914.14|1911.74|1927.53|1925.13|1914.14|1911.74|0
1654873200000|2022-06-10 15:00:00|1913.65|1911.25|1914.6|1912.2|1917.2|1914.8|1911.67|1909.27|0
1654873500000|2022-06-10 15:05:00|1914.35|1911.95|1913.61|1911.21|1914.85|1912.45|1909.89|1907.49|0
1654873800000|2022-06-10 15:10:00|1912.87|1910.47|1913.36|1910.96|1917.58|1915.18|1911.13|1908.73|0
1654874100000|2022-06-10 15:15:00|1913.61|1911.21|1918.12|1915.72|1918.86|1916.46|1910.63|1908.23|0
1654874400000|2022-06-10 15:20:00|1918.36|1915.96|1912.91|1910.51|1921.59|1919.19|1912.66|1910.26|0
1654874700000|2022-06-10 15:25:00|1912.28|1909.88|1910.93|1908.53|1913.41|1911.01|1907.7|1905.3|0
1654875000000|2022-06-10 15:30:00|1909.93|1907.53|1909.44|1907.04|1911.67|1909.27|1905.97|1903.57|0
1654875300000|2022-06-10 15:35:00|1909.19|1906.79|1906.26|1903.86|1909.93|1907.53|1905.97|1903.57|0
1654875600000|2022-06-10 15:40:00|1906.01|1903.61|1912.77|1910.37|1912.9|1910.5|1904.72|1902.32|0
1654875900000|2022-06-10 15:45:00|1912.15|1909.75|1906.45|1904.05|1915.38|1912.98|1906.45|1904.05|0
1654876200000|2022-06-10 15:50:00|1905.96|1903.56|1908.19|1905.79|1910.91|1908.51|1904.97|1902.57|0
1654876500000|2022-06-10 15:55:00|1908.44|1906.04|1916.12|1913.72|1917.86|1915.46|1906.7|1904.3|0
1654876800000|2022-06-10 16:00:00|1915.87|1913.47|1917.31|1914.91|1920.09|1917.69|1914.63|1912.23|0
1654877100000|2022-06-10 16:05:00|1916.82|1914.42|1922.43|1920.03|1924.26|1921.86|1916.82|1914.42|0
1654877400000|2022-06-10 16:10:00|1922.18|1919.78|1913.75|1911.35|1922.18|1919.78|1913.26|1910.86|0
1654877700000|2022-06-10 16:15:00|1912.76|1910.36|1911.27|1908.87|1914.25|1911.85|1909.04|1906.64|0
1654878000000|2022-06-10 16:20:00|1911.02|1908.62|1911.56|1909.16|1916.03|1913.63|1910.82|1908.42|0
1654878300000|2022-06-10 16:25:00|1911.32|1908.92|1914.91|1912.51|1914.91|1912.51|1909.08|1906.68|0
1654878600000|2022-06-10 16:30:00|1914.54|1912.14|1912.6|1910.2|1918.01|1915.61|1911.11|1908.71|0
1654878900000|2022-06-10 16:35:00|1911.86|1909.46|1915.57|1913.17|1916.32|1913.92|1911.36|1908.96|0
1654879200000|2022-06-10 16:40:00|1915.82|1913.42|1916.81|1914.41|1920.04|1917.64|1913.59|1911.19|0
1654879500000|2022-06-10 16:45:00|1917.31|1914.91|1913.59|1911.19|1918.3|1915.9|1912.1|1909.7|0
1654879800000|2022-06-10 16:50:00|1912.6|1910.2|1908.38|1905.98|1912.85|1910.45|1907.89|1905.49|0
1654880100000|2022-06-10 16:55:00|1908.14|1905.74|1910.85|1908.45|1912.09|1909.69|1906.39|1903.99|0
1654880400000|2022-06-10 17:00:00|1911.34|1908.94|1908.86|1906.46|1912.58|1910.18|1905.89|1903.49|0
1654880700000|2022-06-10 17:05:00|1907.87|1905.47|1909.85|1907.45|1910.35|1907.95|1905.14|1902.74|0
1654881000000|2022-06-10 17:10:00|1910.1|1907.7|1907.38|1904.98|1911.59|1909.19|1905.14|1902.74|0
1654881300000|2022-06-10 17:15:00|1906.63|1904.23|1914.56|1912.16|1914.81|1912.41|1905.89|1903.49|0
1654881600000|2022-06-10 17:20:00|1914.32|1911.92|1914.83|1912.43|1916.55|1914.15|1912.58|1910.18|0
1654881900000|2022-06-10 17:25:00|1915.07|1912.67|1921.03|1918.63|1921.03|1918.63|1914.33|1911.93|0
1654882200000|2022-06-10 17:30:00|1919.79|1917.39|1914.83|1912.43|1920.03|1917.63|1911.6|1909.2|0
1654882500000|2022-06-10 17:35:00|1915.07|1912.67|1923.5|1921.1|1923.5|1921.1|1915.07|1912.67|0
1654882800000|2022-06-10 17:40:00|1923.75|1921.35|1921.52|1919.12|1924|1921.6|1919.29|1916.89|0
1654883100000|2022-06-10 17:45:00|1921.77|1919.37|1929.46|1927.06|1929.95|1927.55|1919.78|1917.38|0
1654883400000|2022-06-10 17:50:00|1930.34|1927.94|1924.26|1921.86|1933.43|1931.03|1924.01|1921.61|0
1654883700000|2022-06-10 17:55:00|1923.27|1920.87|1921.53|1919.13|1923.76|1921.36|1918.8|1916.4|0
1654884000000|2022-06-10 18:00:00|1921.78|1919.38|1915.33|1912.93|1922.27|1919.87|1914.83|1912.43|0
1654884300000|2022-06-10 18:05:00|1914.83|1912.43|1919.54|1917.14|1921.28|1918.88|1914.59|1912.19|0
1654884600000|2022-06-10 18:10:00|1920.29|1917.89|1918.26|1915.86|1921.78|1919.38|1917.52|1915.12|0
1654884900000|2022-06-10 18:15:00|1918.01|1915.61|1925.95|1923.55|1927.68|1925.28|1916.28|1913.88|0
1654885200000|2022-06-10 18:20:00|1925.7|1923.3|1930.16|1927.76|1931.9|1929.5|1925.7|1923.3|0
1654885500000|2022-06-10 18:25:00|1930.91|1928.51|1923.47|1921.07|1930.91|1928.51|1921.23|1918.83|0
1654885800000|2022-06-10 18:30:00|1923.71|1921.31|1928.67|1926.27|1930.66|1928.26|1923.71|1921.31|0
1654886100000|2022-06-10 18:35:00|1928.43|1926.03|1924.46|1922.06|1928.43|1926.03|1923.96|1921.56|0
1654886400000|2022-06-10 18:40:00|1923.96|1921.56|1921.98|1919.58|1924.46|1922.06|1918.75|1916.35|0
1654886700000|2022-06-10 18:45:00|1921.73|1919.33|1931.4|1929|1931.4|1929|1921.48|1919.08|0
1654887000000|2022-06-10 18:50:00|1930.91|1928.51|1932.26|1929.86|1932.26|1929.86|1927.43|1925.03|0
1654887300000|2022-06-10 18:55:00|1932.64|1930.24|1937.11|1934.71|1939.34|1936.94|1930.78|1928.38|0
1654887600000|2022-06-10 19:00:00|1937.35|1934.95|1927.3|1924.9|1940.33|1937.93|1926.19|1923.79|0
1654887900000|2022-06-10 19:05:00|1926.94|1924.54|1926.44|1924.04|1928.42|1926.02|1921.97|1919.57|0
1654888200000|2022-06-10 19:10:00|1926.19|1923.79|1931.81|1929.41|1933.3|1930.9|1925.45|1923.05|0
1654888500000|2022-06-10 19:15:00|1932.06|1929.66|1937.76|1935.36|1938.26|1935.86|1931.06|1928.66|0
1654888800000|2022-06-10 19:20:00|1938.26|1935.86|1936.27|1933.87|1938.26|1935.86|1926.85|1924.45|0
1654889100000|2022-06-10 19:25:00|1937.27|1934.87|1939.27|1936.87|1946.96|1944.56|1937.27|1934.87|0
1654889400000|2022-06-10 19:30:00|1938.77|1936.37|1933.07|1930.67|1939.27|1936.87|1931.58|1929.18|0
1654889700000|2022-06-10 19:35:00|1932.82|1930.42|1936.29|1933.89|1941.75|1939.35|1930.34|1927.94|0
1654890000000|2022-06-10 19:40:00|1936.04|1933.64|1926.24|1923.84|1938.77|1936.37|1923.89|1921.49|0
1654890300000|2022-06-10 19:45:00|1926.37|1923.97|1915.21|1912.81|1927.11|1924.71|1914.71|1912.31|0
1654890600000|2022-06-10 19:50:00|1914.22|1911.82|1916.61|1914.21|1922.4|1920|1913.13|1910.73|0
1654890900000|2022-06-10 19:55:00|1916.85|1914.45|1903.21|1900.81|1919.33|1916.93|1903.21|1900.81|0
1654891200000|2022-06-10 20:00:00|1903.33|1900.93|1912.1|1909.7|1912.1|1909.7|1901.48|1899.08|0
1654891500000|2022-06-10 20:05:00|1912.34|1909.94|1911.1|1908.7|1912.59|1910.19|1909.73|1907.33|0
1654891800000|2022-06-10 20:10:00|1911.35|1908.95|1913.58|1911.18|1913.95|1911.55|1910.23|1907.83|0
1655103900000|2022-06-13 07:05:00|1837.55|1835.15|1845.46|1843.06|1846.34|1843.94|1837.3|1834.9|0
1655104200000|2022-06-13 07:10:00|1844.97|1842.57|1837.3|1834.9|1845.1|1842.7|1835.07|1832.67|0
1655104500000|2022-06-13 07:15:00|1835.57|1833.17|1833.09|1830.69|1838.78|1836.38|1832.98|1830.58|0
1655104800000|2022-06-13 07:20:00|1834.21|1831.81|1840.66|1838.26|1841.65|1839.25|1833.22|1830.82|0
1655105100000|2022-06-13 07:25:00|1840.91|1838.51|1835.34|1832.94|1841.4|1839|1833.49|1831.09|0
1655105400000|2022-06-13 07:30:00|1833.99|1831.59|1826.57|1824.17|1834.73|1832.33|1826.08|1823.68|0
1655105700000|2022-06-13 07:35:00|1827.06|1824.66|1826.69|1824.29|1834.48|1832.08|1825.83|1823.43|0
1655106000000|2022-06-13 07:40:00|1827.43|1825.03|1824.34|1821.94|1829.29|1826.89|1824.1|1821.7|0
1655106300000|2022-06-13 07:45:00|1824.71|1822.31|1830.39|1827.99|1831.51|1829.11|1823.97|1821.57|0
1655106600000|2022-06-13 07:50:00|1830.28|1827.88|1830.03|1827.63|1834.35|1831.95|1829.29|1826.89|0
1655106900000|2022-06-13 07:55:00|1828.79|1826.39|1827.06|1824.66|1831.26|1828.86|1825.7|1823.3|0
1655107200000|2022-06-13 08:00:00|1826.57|1824.17|1818.78|1816.38|1826.57|1824.17|1818.66|1816.26|0
1655107500000|2022-06-13 08:05:00|1818.9|1816.5|1820.63|1818.23|1821.87|1819.47|1817.92|1815.52|0
1655107800000|2022-06-13 08:10:00|1820.75|1818.35|1814.39|1811.99|1822.12|1819.72|1814.27|1811.87|0
1655108100000|2022-06-13 08:15:00|1814.27|1811.87|1806.36|1803.96|1816|1813.6|1805.37|1802.97|0
1655108400000|2022-06-13 08:20:00|1806.61|1804.21|1806.36|1803.96|1809.94|1807.54|1806.23|1803.83|0
1655108700000|2022-06-13 08:25:00|1806.11|1803.71|1807.84|1805.44|1810.56|1808.16|1805.98|1803.58|0
1655109000000|2022-06-13 08:30:00|1807.35|1804.95|1816.24|1813.84|1816.24|1813.84|1806.36|1803.96|0
1655109300000|2022-06-13 08:35:00|1815.99|1813.59|1814.14|1811.74|1816.49|1814.09|1810.56|1808.16|0
1655109600000|2022-06-13 08:40:00|1813.89|1811.49|1815.99|1813.59|1819.45|1817.05|1811.55|1809.15|0
1655109900000|2022-06-13 08:45:00|1814.76|1812.36|1811.54|1809.14|1815.75|1813.35|1810.31|1807.91|0
1655110200000|2022-06-13 08:50:00|1811.79|1809.39|1811.66|1809.26|1813.77|1811.37|1807.84|1805.44|0
1655110500000|2022-06-13 08:55:00|1812.15|1809.75|1808.07|1805.67|1812.89|1810.49|1807.95|1805.55|0
1655110800000|2022-06-13 09:00:00|1807.7|1805.3|1814.13|1811.73|1814.13|1811.73|1806.72|1804.32|0
1655111100000|2022-06-13 09:05:00|1813.88|1811.48|1814.99|1812.59|1815.36|1812.96|1810.42|1808.02|0
1655111400000|2022-06-13 09:10:00|1814.62|1812.22|1812.64|1810.24|1815.12|1812.72|1811.66|1809.26|0
1655111700000|2022-06-13 09:15:00|1812.52|1810.12|1814.62|1812.22|1815.61|1813.21|1809.55|1807.15|0
1655112000000|2022-06-13 09:20:00|1814.87|1812.47|1812.89|1810.49|1820.8|1818.4|1812.15|1809.75|0
1655112300000|2022-06-13 09:25:00|1812.76|1810.36|1812.64|1810.24|1814.87|1812.47|1811.77|1809.37|0
1655112600000|2022-06-13 09:30:00|1812.89|1810.49|1811.41|1809.01|1814.12|1811.72|1810.42|1808.02|0
1655112900000|2022-06-13 09:35:00|1813.14|1810.74|1810.66|1808.26|1813.88|1811.48|1807.95|1805.55|0
1655113200000|2022-06-13 09:40:00|1811.41|1809.01|1810.17|1807.77|1813.38|1810.98|1806.46|1804.06|0
1655113500000|2022-06-13 09:45:00|1810.66|1808.26|1813.63|1811.23|1814.49|1812.09|1809.18|1806.78|0
1655113800000|2022-06-13 09:50:00|1813.38|1810.98|1810.91|1808.51|1813.75|1811.35|1810.17|1807.77|0
1655114100000|2022-06-13 09:55:00|1811.03|1808.63|1814.62|1812.22|1816.59|1814.19|1808.44|1806.04|0
1655114400000|2022-06-13 10:00:00|1815.36|1812.96|1814.61|1812.21|1817.58|1815.18|1812.39|1809.99|0
1655114700000|2022-06-13 10:05:00|1814.37|1811.97|1819.8|1817.4|1819.8|1817.4|1813.63|1811.23|0
1655115000000|2022-06-13 10:10:00|1820.05|1817.65|1822.39|1819.99|1823.14|1820.74|1819.06|1816.66|0
1655115300000|2022-06-13 10:15:00|1822.03|1819.63|1817.7|1815.3|1822.03|1819.63|1816.34|1813.94|0
1655115600000|2022-06-13 10:20:00|1817.58|1815.18|1816.34|1813.94|1819.56|1817.16|1814.98|1812.58|0
1655115900000|2022-06-13 10:25:00|1815.85|1813.45|1817.2|1814.8|1819.56|1817.16|1815.47|1813.07|0
1655116200000|2022-06-13 10:30:00|1817.33|1814.93|1822.77|1820.37|1823.13|1820.73|1816.09|1813.69|0
1655116500000|2022-06-13 10:35:00|1822.89|1820.49|1819.55|1817.15|1824|1821.6|1818.19|1815.79|0
1655116800000|2022-06-13 10:40:00|1819.42|1817.02|1823.51|1821.11|1824|1821.6|1818.93|1816.53|0
1655117100000|2022-06-13 10:45:00|1823.26|1820.86|1819.8|1817.4|1823.75|1821.35|1818.43|1816.03|0
1655117400000|2022-06-13 10:50:00|1819.55|1817.15|1823.26|1820.86|1823.75|1821.35|1818.32|1815.92|0
1655117700000|2022-06-13 10:55:00|1823.13|1820.73|1820.16|1817.76|1824|1821.6|1819.18|1816.78|0
1655118000000|2022-06-13 11:00:00|1821.78|1819.38|1825.85|1823.45|1826.97|1824.57|1821.53|1819.13|0
1655118300000|2022-06-13 11:05:00|1825.98|1823.58|1820.79|1818.39|1827.21|1824.81|1820.04|1817.64|0
1655118600000|2022-06-13 11:10:00|1821.03|1818.63|1819.3|1816.9|1821.03|1818.63|1816.95|1814.55|0
1655118900000|2022-06-13 11:15:00|1819.05|1816.65|1818.81|1816.41|1822.88|1820.48|1818.07|1815.67|0
1655119200000|2022-06-13 11:20:00|1818.07|1815.67|1814.85|1812.45|1819.3|1816.9|1814.36|1811.96|0
1655119500000|2022-06-13 11:25:00|1815.35|1812.95|1818.56|1816.16|1821.28|1818.88|1813.86|1811.46|0
1655119800000|2022-06-13 11:30:00|1818.81|1816.41|1815.1|1812.7|1821.77|1819.37|1814.6|1812.2|0
1655120100000|2022-06-13 11:35:00|1815.22|1812.82|1818.56|1816.16|1820.29|1817.89|1814.36|1811.96|0
1655120400000|2022-06-13 11:40:00|1818.68|1816.28|1811.64|1809.24|1819.42|1817.02|1811.64|1809.24|0
1655120700000|2022-06-13 11:45:00|1811.88|1809.48|1810.15|1807.75|1813.48|1811.08|1810.02|1807.62|0
1655121000000|2022-06-13 11:50:00|1810.4|1808|1811.26|1808.86|1811.88|1809.48|1808.42|1806.02|0
1655121300000|2022-06-13 11:55:00|1811.51|1809.11|1809.41|1807.01|1811.88|1809.48|1808.67|1806.27|0
1655121600000|2022-06-13 12:00:00|1809.47|1807.07|1813.76|1811.36|1816.72|1814.32|1809.34|1806.94|0
1655121900000|2022-06-13 12:05:00|1813.51|1811.11|1814.99|1812.59|1816.72|1814.32|1810.91|1808.51|0
1655122200000|2022-06-13 12:10:00|1815.24|1812.84|1822.65|1820.25|1822.65|1820.25|1814.37|1811.97|0
1655122500000|2022-06-13 12:15:00|1822.27|1819.87|1822.94|1820.54|1825.61|1823.21|1818.99|1816.59|0
1655122800000|2022-06-13 12:20:00|1823.19|1820.79|1825.9|1823.5|1826.65|1824.25|1822.69|1820.29|0
1655123100000|2022-06-13 12:25:00|1825.41|1823.01|1823.93|1821.53|1826.4|1824|1822.69|1820.29|0
1655123400000|2022-06-13 12:30:00|1823.68|1821.28|1822.44|1820.04|1826.4|1824|1822.44|1820.04|0
1655123700000|2022-06-13 12:35:00|1822.2|1819.8|1821.63|1819.23|1822.94|1820.54|1818.42|1816.02|0
1655124000000|2022-06-13 12:40:00|1820.89|1818.49|1818.67|1816.27|1822.62|1820.22|1816.56|1814.16|0
1655124300000|2022-06-13 12:45:00|1818.42|1816.02|1816.44|1814.04|1820.39|1817.99|1814.96|1812.56|0
1655124600000|2022-06-13 12:50:00|1816.69|1814.29|1815.7|1813.3|1820.15|1817.75|1815.21|1812.81|0
1655124900000|2022-06-13 12:55:00|1815.95|1813.55|1813.23|1810.83|1817.92|1815.52|1812.74|1810.34|0
1655125200000|2022-06-13 13:00:00|1812.98|1810.58|1811.5|1809.1|1812.98|1810.58|1810.02|1807.62|0
1655125500000|2022-06-13 13:05:00|1811.75|1809.35|1812.24|1809.84|1813.97|1811.57|1810.14|1807.74|0
1655125800000|2022-06-13 13:10:00|1811.75|1809.35|1816.66|1814.26|1817.15|1814.75|1811.75|1809.35|0
1655126100000|2022-06-13 13:15:00|1816.9|1814.5|1812.95|1810.55|1817.89|1815.49|1812.95|1810.55|0
1655126400000|2022-06-13 13:20:00|1812.7|1810.3|1809.49|1807.09|1812.95|1810.55|1809|1806.6|0
1655126700000|2022-06-13 13:25:00|1809.74|1807.34|1806.53|1804.13|1811.22|1808.82|1806.53|1804.13|0
1655127000000|2022-06-13 13:30:00|1805.79|1803.39|1820.36|1817.96|1824.43|1822.03|1805.79|1803.39|0
1655127300000|2022-06-13 13:35:00|1819.86|1817.46|1810.91|1808.51|1824.75|1822.35|1810.91|1808.51|0
1655127600000|2022-06-13 13:40:00|1809.92|1807.52|1812.14|1809.74|1813.38|1810.98|1799.8|1797.4|0
1655127900000|2022-06-13 13:45:00|1810.53|1808.13|1806.46|1804.06|1820.42|1818.02|1805.59|1803.19|0
1655128200000|2022-06-13 13:50:00|1806.22|1803.82|1806.14|1803.74|1812.64|1810.24|1804.73|1802.33|0
1655128500000|2022-06-13 13:55:00|1806.01|1803.61|1805.4|1803|1811.82|1809.42|1804.53|1802.13|0
1655128800000|2022-06-13 14:00:00|1806.26|1803.86|1801.31|1798.91|1814.41|1812.01|1799.96|1797.56|0
1655129100000|2022-06-13 14:05:00|1803.04|1800.64|1803.29|1800.89|1811.93|1809.53|1801.31|1798.91|0
1655129400000|2022-06-13 14:10:00|1803.04|1800.64|1791.95|1789.55|1806.5|1804.1|1791.3|1788.9|0
1655129700000|2022-06-13 14:15:00|1791.34|1788.94|1782.59|1780.19|1791.58|1789.18|1780.13|1777.73|0
1655130000000|2022-06-13 14:20:00|1781.36|1778.96|1778.64|1776.24|1787.28|1784.88|1778.64|1776.24|0
1655130300000|2022-06-13 14:25:00|1778.4|1776|1780|1777.6|1781.24|1778.84|1776.92|1774.52|0
1655130600000|2022-06-13 14:30:00|1779.51|1777.11|1783.18|1780.78|1784.41|1782.01|1776.27|1773.87|0
1655130900000|2022-06-13 14:35:00|1782.68|1780.28|1783.18|1780.78|1787.62|1785.22|1782.19|1779.79|0
1655131200000|2022-06-13 14:40:00|1782.19|1779.79|1770.6|1768.2|1782.19|1779.79|1768.99|1766.59|0
1655131500000|2022-06-13 14:45:00|1770.35|1767.95|1766.1|1763.7|1771.58|1769.18|1764.74|1762.34|0
1655131800000|2022-06-13 14:50:00|1766.26|1763.86|1770.12|1767.72|1771.35|1768.95|1763.22|1760.82|0
1655132100000|2022-06-13 14:55:00|1770.37|1767.97|1769.13|1766.73|1773.82|1771.42|1768.15|1765.75|0
1655132400000|2022-06-13 15:00:00|1770.12|1767.72|1762.23|1759.83|1770.37|1767.97|1760.51|1758.11|0
1655132700000|2022-06-13 15:05:00|1761.98|1759.58|1761.4|1759|1763.37|1760.97|1760.26|1757.86|0
1655133000000|2022-06-13 15:10:00|1760.91|1758.51|1768.3|1765.9|1768.55|1766.15|1758.2|1755.8|0
1655133300000|2022-06-13 15:15:00|1767.56|1765.16|1781.11|1778.71|1781.36|1778.96|1767.56|1765.16|0
1655133600000|2022-06-13 15:20:00|1780.37|1777.97|1790.64|1788.24|1790.64|1788.24|1779.39|1776.99|0
1655133900000|2022-06-13 15:25:00|1791.38|1788.98|1782.27|1779.87|1792.37|1789.97|1781.53|1779.13|0
1655134200000|2022-06-13 15:30:00|1782.51|1780.11|1784.4|1782|1787.11|1784.71|1776.52|1774.12|0
1655134500000|2022-06-13 15:35:00|1784.65|1782.25|1795|1792.6|1795|1792.6|1784.65|1782.25|0
1655134800000|2022-06-13 15:40:00|1795.25|1792.85|1798.2|1795.8|1801.66|1799.26|1791.17|1788.77|0
1655135100000|2022-06-13 15:45:00|1798.45|1796.05|1794.8|1792.4|1798.7|1796.3|1789.87|1787.47|0
1655135400000|2022-06-13 15:50:00|1795.04|1792.64|1785.18|1782.78|1798|1795.6|1784.69|1782.29|0
1655135700000|2022-06-13 15:55:00|1785.43|1783.03|1792.58|1790.18|1793.07|1790.67|1785.18|1782.78|0
1655136000000|2022-06-13 16:00:00|1791.84|1789.44|1790.76|1788.36|1798.98|1796.58|1788.14|1785.74|0
1655136300000|2022-06-13 16:05:00|1791.99|1789.59|1794.95|1792.55|1801.61|1799.21|1787.43|1785.03|0
1655136600000|2022-06-13 16:10:00|1793.23|1790.83|1798.16|1795.76|1805.31|1802.91|1791.25|1788.85|0
1655136900000|2022-06-13 16:15:00|1798.9|1796.5|1797.91|1795.51|1803.58|1801.18|1793.72|1791.32|0
1655137200000|2022-06-13 16:20:00|1798.65|1796.25|1797.17|1794.77|1804.32|1801.92|1795.44|1793.04|0
1655137500000|2022-06-13 16:25:00|1798.03|1795.63|1799.63|1797.23|1803.83|1801.43|1796.92|1794.52|0
1655137800000|2022-06-13 16:30:00|1798.4|1796|1810.98|1808.58|1812.95|1810.55|1795.69|1793.29|0
1655138100000|2022-06-13 16:35:00|1810.48|1808.08|1819.26|1816.86|1821.48|1819.08|1810.48|1808.08|0
1655138400000|2022-06-13 16:40:00|1818.76|1816.36|1803.97|1801.57|1819.01|1816.61|1803.72|1801.32|0
1655138700000|2022-06-13 16:45:00|1804.95|1802.55|1801.99|1799.59|1806.92|1804.52|1801.5|1799.1|0
1655139000000|2022-06-13 16:50:00|1801.86|1799.46|1796.57|1794.17|1806.43|1804.03|1796.08|1793.68|0
1655139300000|2022-06-13 16:55:00|1796.08|1793.68|1791.15|1788.75|1798.79|1796.39|1790.16|1787.76|0
1655139600000|2022-06-13 17:00:00|1790.41|1788.01|1785.55|1782.67|1791.15|1788.75|1784.78|1781.9|0
1655139900000|2022-06-13 17:05:00|1784.81|1781.93|1788.26|1785.38|1788.26|1785.38|1782.84|1779.96|0
1655140200000|2022-06-13 17:10:00|1788.01|1785.13|1788.26|1785.38|1788.26|1785.38|1783.33|1780.45|0
1655140500000|2022-06-13 17:15:00|1788.01|1785.13|1787.88|1785|1789.36|1786.48|1785.55|1782.67|0
1655140800000|2022-06-13 17:20:00|1788.01|1785.13|1785.3|1782.42|1788.13|1785.25|1783.2|1780.32|0
1655141100000|2022-06-13 17:25:00|1785.55|1782.67|1784.07|1781.19|1787.27|1784.39|1780.12|1777.24|0
1655141400000|2022-06-13 17:30:00|1783.33|1780.45|1779.63|1776.75|1787.02|1784.14|1779.14|1776.26|0
1655141700000|2022-06-13 17:35:00|1779.38|1776.5|1787.76|1784.88|1787.76|1784.88|1778.64|1775.76|0
1655142000000|2022-06-13 17:40:00|1787.52|1784.64|1799.84|1796.96|1799.84|1796.96|1787.52|1784.64|0
1655142300000|2022-06-13 17:45:00|1800.09|1797.21|1806.87|1803.99|1806.87|1803.99|1798.36|1795.48|0
1655142600000|2022-06-13 17:50:00|1806.62|1803.74|1799.16|1796.28|1808.78|1805.9|1796.94|1794.06|0
1655142900000|2022-06-13 17:55:00|1801.38|1798.5|1802.86|1799.98|1805.08|1802.2|1799.9|1797.02|0
1655143200000|2022-06-13 18:00:00|1802.61|1799.73|1794.97|1792.57|1802.86|1799.98|1792.75|1790.35|0
1655143500000|2022-06-13 18:05:00|1794.73|1792.33|1787.19|1784.79|1794.84|1792.44|1786.94|1784.54|0
1655143800000|2022-06-13 18:10:00|1786.45|1784.05|1782.01|1779.61|1788.67|1786.27|1781.52|1779.12|0
1655144100000|2022-06-13 18:15:00|1781.02|1778.14|1787.18|1784.3|1788.41|1785.53|1781.02|1778.14|0
1655144400000|2022-06-13 18:20:00|1787.43|1784.55|1786.44|1783.56|1792.36|1789.48|1785.95|1783.07|0
1655144700000|2022-06-13 18:25:00|1786.19|1783.31|1786.44|1783.56|1790.14|1787.26|1785.45|1782.57|0
1655145000000|2022-06-13 18:30:00|1785.7|1782.82|1784.71|1781.83|1787.67|1784.79|1776.58|1773.7|0
1655145300000|2022-06-13 18:35:00|1784.47|1781.59|1792.94|1790.06|1796.55|1793.67|1784.22|1781.34|0
1655145600000|2022-06-13 18:40:00|1793.92|1791.04|1793.67|1790.79|1799.35|1796.47|1789.98|1787.1|0
1655145900000|2022-06-13 18:45:00|1794.41|1791.53|1792.19|1789.31|1797.62|1794.74|1788.99|1786.11|0
1655146200000|2022-06-13 18:50:00|1791.46|1788.58|1786.77|1783.89|1791.46|1788.58|1785.05|1782.17|0
1655146500000|2022-06-13 18:55:00|1785.9|1783.02|1779.38|1776.5|1785.9|1783.02|1777.4|1774.52|0
1655146800000|2022-06-13 19:00:00|1778.14|1775.26|1781.78|1778.9|1784.25|1781.37|1774.14|1771.26|0
1655147100000|2022-06-13 19:05:00|1781.04|1778.16|1774.88|1772|1784.25|1781.37|1773.89|1771.01|0
1655147400000|2022-06-13 19:10:00|1774.63|1771.75|1770.2|1767.32|1774.88|1772|1768.47|1765.59|0
1655147700000|2022-06-13 19:15:00|1769.46|1766.58|1773.89|1771.01|1789.42|1786.54|1764.53|1761.65|0
1655148000000|2022-06-13 19:20:00|1772.66|1769.78|1767.2|1764.32|1778.08|1775.2|1766.46|1763.58|0
1655148300000|2022-06-13 19:25:00|1766.46|1763.58|1761.04|1758.16|1769.91|1767.03|1761.04|1758.16|0
1655148600000|2022-06-13 19:30:00|1761.16|1758.28|1757.59|1754.71|1762.76|1759.88|1753.16|1750.28|0
1655148900000|2022-06-13 19:35:00|1758.08|1755.2|1755.13|1752.25|1767.69|1764.81|1754.51|1751.63|0
1655149200000|2022-06-13 19:40:00|1755.49|1752.61|1751.76|1748.88|1756.36|1753.48|1749.85|1746.97|0
1655149500000|2022-06-13 19:45:00|1751.52|1748.64|1753.85|1750.97|1760.25|1757.37|1750.53|1747.65|0
1655149800000|2022-06-13 19:50:00|1753.6|1750.72|1757.79|1754.91|1758.66|1755.78|1743.88|1741|0
1655150100000|2022-06-13 19:55:00|1758.9|1756.02|1762.54|1759.66|1765.06|1762.18|1756.14|1753.26|0
1655150400000|2022-06-13 20:00:00|1761.07|1758.19|1761.98|1759.1|1761.98|1759.1|1752.94|1750.06|0
1655150700000|2022-06-13 20:05:00|1761.73|1758.85|1765.8|1763.4|1765.93|1763.53|1761.11|1758.23|0
1655151000000|2022-06-13 20:10:00|1765.93|1763.53|1763.71|1761.31|1770.36|1767.96|1763.46|1761.06|0
1655151300000|2022-06-13 20:15:00|1763.22|1760.82|1763.42|1760.62|1767.11|1764.31|1761.56|1758.76|0
1655151600000|2022-06-13 20:20:00|1763.17|1760.37|1759.23|1756.43|1763.66|1760.86|1758.98|1756.18|0
1655151900000|2022-06-13 20:25:00|1758.98|1756.18|1761.94|1759.14|1762.68|1759.88|1758.49|1755.69|0
1655152200000|2022-06-13 20:30:00|1762.18|1759.38|1764.52|1761.72|1765.75|1762.95|1762.18|1759.38|0
1655152500000|2022-06-13 20:35:00|1764.27|1761.47|1767.36|1764.56|1767.85|1765.05|1762.92|1760.12|0
1655152800000|2022-06-13 20:40:00|1767.11|1764.31|1767.35|1764.55|1768.34|1765.54|1766.12|1763.32|0
1655153100000|2022-06-13 20:45:00|1767.6|1764.8|1765.88|1763.08|1768.7|1765.9|1765.63|1762.83|0
1655153400000|2022-06-13 20:50:00|1765.75|1762.95|1766.49|1763.69|1766.98|1764.18|1764.02|1761.22|0
1655153700000|2022-06-13 20:55:00|1766.73|1763.93|1765.75|1762.95|1767.11|1764.31|1763.28|1760.48|0
1655154000000|2022-06-13 21:00:00|1765.73|1762.93|1765.15|1762.35|1766.09|1763.29|1765.01|1762.21|0
1655154300000|2022-06-13 21:05:00|1765.07|1762.27|1765.58|1762.78|1765.87|1763.07|1765.07|1762.27|0
1655154600000|2022-06-13 21:10:00|1765.25|1762.45|1764.99|1762.19|1765.71|1762.91|1764.75|1761.95|0
1655154900000|2022-06-13 21:15:00|1765.14|1762.34|1765.6|1762.8|1765.82|1763.02|1765.14|1762.34|0
1655155200000|2022-06-13 21:20:00|1765.54|1762.74|1766.83|1764.03|1766.83|1764.03|1765.36|1762.56|0
1655155500000|2022-06-13 21:25:00|1766.93|1764.13|1766.72|1763.92|1767.33|1764.53|1766.54|1763.74|0
1655155800000|2022-06-13 21:30:00|1766.79|1763.99|1766.93|1764.13|1767.57|1764.77|1766.75|1763.95|0
1655156100000|2022-06-13 21:35:00|1767.11|1764.31|1767.43|1764.63|1767.72|1764.92|1767.07|1764.27|0
1655156400000|2022-06-13 21:40:00|1767.36|1764.56|1766.74|1763.94|1767.36|1764.56|1766.61|1763.81|0
1655156700000|2022-06-13 21:45:00|1766.93|1764.13|1766.32|1763.52|1766.96|1764.16|1766.21|1763.41|0
1655157000000|2022-06-13 21:50:00|1766.54|1763.74|1766.74|1763.94|1767.22|1764.42|1766.21|1763.41|0
1655157300000|2022-06-13 21:55:00|1766.63|1763.83|1767.11|1764.31|1767.54|1764.74|1766.32|1763.52|0
1655157600000|2022-06-13 22:00:00|1767.46|1764.66|1770.79|1767.99|1773.5|1770.7|1767.46|1764.66|0
1655157900000|2022-06-13 22:05:00|1771.04|1768.24|1774.73|1771.93|1774.73|1771.93|1771.04|1768.24|0
1655158200000|2022-06-13 22:10:00|1774.49|1771.69|1774.8|1772|1775.54|1772.74|1773.99|1771.19|0
1655158500000|2022-06-13 22:15:00|1775.05|1772.25|1776.77|1773.97|1777.02|1774.22|1775.05|1772.25|0
1655158800000|2022-06-13 22:20:00|1776.89|1774.09|1776.4|1773.6|1777.27|1774.47|1774.8|1772|0
1655159100000|2022-06-13 22:25:00|1776.53|1773.73|1776.77|1773.97|1776.77|1773.97|1775.54|1772.74|0
1655159400000|2022-06-13 22:30:00|1776.64|1773.84|1775.29|1772.49|1777.02|1774.22|1774.8|1772|0
1655159700000|2022-06-13 22:35:00|1774.8|1772|1775.05|1772.25|1775.05|1772.25|1774.31|1771.51|0
1655160000000|2022-06-13 22:40:00|1774.92|1772.12|1773.93|1771.13|1775.29|1772.49|1773.32|1770.52|0
1655160300000|2022-06-13 22:45:00|1773.81|1771.01|1773.57|1770.77|1773.81|1771.01|1772.7|1769.9|0
1655160600000|2022-06-13 22:50:00|1773.32|1770.52|1773.32|1770.52|1773.44|1770.64|1772.09|1769.29|0
1655160900000|2022-06-13 22:55:00|1773.44|1770.64|1772.33|1769.53|1774.42|1771.62|1772.33|1769.53|0
1655161200000|2022-06-13 23:00:00|1772.58|1769.78|1771.1|1768.3|1773.32|1770.52|1771.1|1768.3|0
1655161500000|2022-06-13 23:05:00|1771.34|1768.54|1771.1|1768.3|1772.45|1769.65|1770.85|1768.05|0
1655161800000|2022-06-13 23:10:00|1770.85|1768.05|1769.49|1766.69|1771.22|1768.42|1768.88|1766.08|0
1655162100000|2022-06-13 23:15:00|1769.37|1766.57|1767.76|1764.96|1769.37|1766.57|1766.41|1763.61|0
1655162400000|2022-06-13 23:20:00|1767.65|1764.85|1769.62|1766.82|1769.86|1767.06|1767.52|1764.72|0
1655162700000|2022-06-13 23:25:00|1769.74|1766.94|1769.86|1767.06|1770.23|1767.43|1768.14|1765.34|0
1655163000000|2022-06-13 23:30:00|1769.62|1766.82|1767.02|1764.22|1770.35|1767.55|1766.9|1764.1|0
1655163300000|2022-06-13 23:35:00|1767.27|1764.47|1765.05|1762.25|1767.89|1765.09|1765.05|1762.25|0
1655163600000|2022-06-13 23:40:00|1764.93|1762.13|1763.7|1760.9|1764.93|1762.13|1763.57|1760.77|0
1655163900000|2022-06-13 23:45:00|1763.82|1761.02|1766.16|1763.36|1766.41|1763.61|1763.45|1760.65|0
1655164200000|2022-06-13 23:50:00|1766.28|1763.48|1767.02|1764.22|1767.4|1764.6|1765.79|1762.99|0
1655164500000|2022-06-13 23:55:00|1766.9|1764.1|1770.84|1768.04|1770.84|1768.04|1766.9|1764.1|0
1655164800000|2022-06-14 00:00:00|1770.6|1767.8|1768.87|1766.07|1773.06|1770.26|1767.89|1765.09|0
1655165100000|2022-06-14 00:05:00|1769.12|1766.32|1775.15|1772.35|1775.15|1772.35|1767.51|1764.71|0
1655165400000|2022-06-14 00:10:00|1775.28|1772.48|1776.51|1773.71|1778.24|1775.44|1774.78|1771.98|0
1655165700000|2022-06-14 00:15:00|1776.26|1773.46|1770.71|1767.91|1778.23|1775.43|1769.12|1766.32|0
1655166000000|2022-06-14 00:20:00|1770.84|1768.04|1775.39|1772.59|1776.26|1773.46|1769.85|1767.05|0
1655166300000|2022-06-14 00:25:00|1775.28|1772.48|1776.84|1774.04|1778.32|1775.52|1774.54|1771.74|0
1655166600000|2022-06-14 00:30:00|1776.95|1774.15|1781.27|1778.47|1781.52|1778.72|1774.98|1772.18|0
1655166900000|2022-06-14 00:35:00|1781.76|1778.96|1784.48|1781.68|1785.71|1782.91|1781.03|1778.23|0
1655167200000|2022-06-14 00:40:00|1784.72|1781.92|1783.85|1781.05|1785.95|1783.15|1782.62|1779.82|0
1655167500000|2022-06-14 00:45:00|1783.98|1781.18|1780.65|1777.85|1784.1|1781.3|1780.53|1777.73|0
1655167800000|2022-06-14 00:50:00|1780.78|1777.98|1782.25|1779.45|1782.75|1779.95|1779.3|1776.5|0
1655168100000|2022-06-14 00:55:00|1782.99|1780.19|1782.75|1779.95|1783.98|1781.18|1780.04|1777.24|0
1655168400000|2022-06-14 01:00:00|1782.5|1779.7|1782.99|1780.19|1783.73|1780.93|1780.4|1777.6|0
1655168700000|2022-06-14 01:05:00|1783.11|1780.31|1779.29|1776.49|1783.98|1781.18|1779.05|1776.25|0
1655169000000|2022-06-14 01:10:00|1779.05|1776.25|1779.79|1776.99|1781.27|1778.47|1779.05|1776.25|0
1655169300000|2022-06-14 01:15:00|1779.66|1776.86|1778.55|1775.75|1781.76|1778.96|1778.31|1775.51|0
1655169600000|2022-06-14 01:20:00|1779.05|1776.25|1781.02|1778.22|1781.26|1778.46|1778.06|1775.26|0
1655169900000|2022-06-14 01:25:00|1780.77|1777.97|1775.84|1773.04|1781.51|1778.71|1775.84|1773.04|0
1655170200000|2022-06-14 01:30:00|1775.59|1772.79|1779.78|1776.98|1780.03|1777.23|1774.12|1771.32|0
1655170500000|2022-06-14 01:35:00|1779.66|1776.86|1779.29|1776.49|1781.51|1778.71|1778.42|1775.62|0
1655170800000|2022-06-14 01:40:00|1779.54|1776.74|1776.09|1773.29|1779.54|1776.74|1776.09|1773.29|0
1655171100000|2022-06-14 01:45:00|1775.59|1772.79|1773.37|1770.57|1775.59|1772.79|1771.9|1769.1|0
1655171400000|2022-06-14 01:50:00|1773.13|1770.33|1772.88|1770.08|1775.46|1772.66|1771.9|1769.1|0
1655171700000|2022-06-14 01:55:00|1772.39|1769.59|1772.14|1769.34|1773.13|1770.33|1770.29|1767.49|0
1655172000000|2022-06-14 02:00:00|1771.65|1768.85|1773.62|1770.82|1775.34|1772.54|1771.27|1768.47|0
1655172300000|2022-06-14 02:05:00|1773.86|1771.06|1777.81|1775.01|1778.55|1775.75|1772.88|1770.08|0
1655172600000|2022-06-14 02:10:00|1777.56|1774.76|1776.57|1773.77|1778.55|1775.75|1775.83|1773.03|0
1655172900000|2022-06-14 02:15:00|1776.82|1774.02|1775.34|1772.54|1778.54|1775.74|1774.85|1772.05|0
1655173200000|2022-06-14 02:20:00|1775.46|1772.66|1777.31|1774.51|1777.68|1774.88|1775.34|1772.54|0
1655173500000|2022-06-14 02:25:00|1776.82|1774.02|1776.82|1774.02|1777.92|1775.12|1775.09|1772.29|0
1655173800000|2022-06-14 02:30:00|1776.44|1773.64|1778.54|1775.74|1780.02|1777.22|1776.08|1773.28|0
1655174100000|2022-06-14 02:35:00|1778.79|1775.99|1779.28|1776.48|1780.27|1777.47|1778.3|1775.5|0
1655174400000|2022-06-14 02:40:00|1779.53|1776.73|1778.54|1775.74|1780.51|1777.71|1778.05|1775.25|0
1655174700000|2022-06-14 02:45:00|1778.29|1775.49|1778.54|1775.74|1780.02|1777.22|1777.31|1774.51|0
1655175000000|2022-06-14 02:50:00|1778.66|1775.86|1779.28|1776.48|1780.26|1777.46|1778.54|1775.74|0
1655175300000|2022-06-14 02:55:00|1779.15|1776.35|1781|1778.2|1781.61|1778.81|1779.03|1776.23|0
1655175600000|2022-06-14 03:00:00|1780.76|1777.96|1783.96|1781.16|1783.96|1781.16|1780.76|1777.96|0
1655175900000|2022-06-14 03:05:00|1783.71|1780.91|1782.23|1779.43|1783.71|1780.91|1781.74|1778.94|0
1655176200000|2022-06-14 03:10:00|1782.48|1779.68|1785.19|1782.39|1785.68|1782.88|1782.48|1779.68|0
1655176500000|2022-06-14 03:15:00|1785.06|1782.26|1783.71|1780.91|1785.06|1782.26|1783.46|1780.66|0
1655176800000|2022-06-14 03:20:00|1783.58|1780.78|1784.45|1781.65|1784.7|1781.9|1783.46|1780.66|0
1655177100000|2022-06-14 03:25:00|1784.32|1781.52|1784.57|1781.77|1785.44|1782.64|1783.71|1780.91|0
1655177400000|2022-06-14 03:30:00|1784.7|1781.9|1788.39|1785.59|1789.38|1786.58|1784.2|1781.4|0
1655177700000|2022-06-14 03:35:00|1788.15|1785.35|1786.91|1784.11|1789.13|1786.33|1786.67|1783.87|0
1655178000000|2022-06-14 03:40:00|1786.67|1783.87|1786.78|1783.98|1786.91|1784.11|1785.68|1782.88|0
1655178300000|2022-06-14 03:45:00|1786.67|1783.87|1786.91|1784.11|1788.14|1785.34|1785.93|1783.13|0
1655178600000|2022-06-14 03:50:00|1786.66|1783.86|1788.39|1785.59|1788.51|1785.71|1786.17|1783.37|0
1655178900000|2022-06-14 03:55:00|1788.14|1785.34|1787.65|1784.85|1789.13|1786.33|1786.91|1784.11|0
1655179200000|2022-06-14 04:00:00|1787.9|1785.1|1798.86|1796.06|1800.34|1797.54|1787.9|1785.1|0
1655179500000|2022-06-14 04:05:00|1799.35|1796.55|1800.95|1798.15|1801.08|1798.28|1798.61|1795.81|0
1655179800000|2022-06-14 04:10:00|1801.08|1798.28|1802.18|1799.38|1802.8|1800|1799.84|1797.04|0
1655180100000|2022-06-14 04:15:00|1802.8|1800|1802.8|1800|1803.79|1800.99|1801.32|1798.52|0
1655180400000|2022-06-14 04:20:00|1802.56|1799.76|1801.26|1798.46|1803.23|1800.43|1800.02|1797.22|0
1655180700000|2022-06-14 04:25:00|1801.01|1798.21|1802.24|1799.44|1802.49|1799.69|1798.79|1795.99|0
1655181000000|2022-06-14 04:30:00|1802.11|1799.31|1800.39|1797.59|1802.11|1799.31|1798.3|1795.5|0
1655181300000|2022-06-14 04:35:00|1800.14|1797.34|1799.4|1796.6|1800.27|1797.47|1797.55|1794.75|0
1655181600000|2022-06-14 04:40:00|1799.03|1796.23|1799.28|1796.48|1799.77|1796.97|1798.54|1795.74|0
1655181900000|2022-06-14 04:45:00|1799.03|1796.23|1797.31|1794.51|1799.28|1796.48|1796.32|1793.52|0
1655182200000|2022-06-14 04:50:00|1797.06|1794.26|1799.28|1796.48|1800.02|1797.22|1795.83|1793.03|0
1655182500000|2022-06-14 04:55:00|1799.4|1796.6|1799.77|1796.97|1800.51|1797.71|1798.79|1795.99|0
1655182800000|2022-06-14 05:00:00|1800.02|1797.22|1801.99|1799.19|1802.73|1799.93|1798.78|1795.98|0
1655183100000|2022-06-14 05:05:00|1802.48|1799.68|1803.22|1800.42|1804.95|1802.15|1802.11|1799.31|0
1655183400000|2022-06-14 05:10:00|1803.72|1800.92|1802.48|1799.68|1805.07|1802.27|1801.25|1798.45|0
1655183700000|2022-06-14 05:15:00|1802.24|1799.44|1801|1798.2|1802.24|1799.44|1800.02|1797.22|0
1655184000000|2022-06-14 05:20:00|1800.87|1798.07|1800.75|1797.95|1801.5|1798.7|1800.26|1797.46|0
1655184300000|2022-06-14 05:25:00|1800.51|1797.71|1800.51|1797.71|1802.23|1799.43|1799.77|1796.97|0
1655184600000|2022-06-14 05:30:00|1800.75|1797.95|1799.52|1796.72|1803.47|1800.67|1798.53|1795.73|0
1655184900000|2022-06-14 05:35:00|1799.77|1796.97|1800.62|1797.82|1802.97|1800.17|1799.52|1796.72|0
1655185200000|2022-06-14 05:40:00|1800.51|1797.71|1805.44|1802.64|1806.67|1803.87|1800.51|1797.71|0
1655185500000|2022-06-14 05:45:00|1805.19|1802.39|1805.44|1802.64|1807.41|1804.61|1804.45|1801.65|0
1655185800000|2022-06-14 05:50:00|1805.19|1802.39|1808.89|1806.09|1809.14|1806.34|1804.7|1801.9|0
1655186100000|2022-06-14 05:55:00|1809.14|1806.34|1807.41|1804.61|1810.13|1807.33|1806.92|1804.12|0
1655186400000|2022-06-14 06:00:00|1806.92|1804.12|1811.61|1808.81|1812.84|1810.04|1805.68|1802.88|0
1655186700000|2022-06-14 06:05:00|1811.36|1808.56|1812.22|1809.42|1812.46|1809.66|1809.88|1807.08|0
1655187000000|2022-06-14 06:10:00|1812.1|1809.3|1812.84|1810.04|1813.33|1810.53|1810.37|1807.57|0
1655187300000|2022-06-14 06:15:00|1812.59|1809.79|1813.83|1811.03|1814.57|1811.77|1811.6|1808.8|0
1655187600000|2022-06-14 06:20:00|1814.07|1811.27|1810.73|1807.93|1814.32|1811.52|1810.37|1807.57|0
1655187900000|2022-06-14 06:25:00|1810.62|1807.82|1807.65|1804.85|1813.2|1810.4|1807.65|1804.85|0
1655188200000|2022-06-14 06:30:00|1807.9|1805.1|1811.69|1808.89|1813.29|1810.49|1807.9|1805.1|0
1655188500000|2022-06-14 06:35:00|1811.93|1809.13|1807.49|1804.69|1811.93|1809.13|1807.12|1804.32|0
1655188800000|2022-06-14 06:40:00|1807.25|1804.45|1808.97|1806.17|1809.96|1807.16|1807|1804.2|0
1655189100000|2022-06-14 06:45:00|1809.22|1806.42|1812.67|1809.87|1812.67|1809.87|1808.97|1806.17|0
1655189400000|2022-06-14 06:50:00|1812.18|1809.38|1810.7|1807.9|1812.18|1809.38|1810.2|1807.4|0
1655189700000|2022-06-14 06:55:00|1810.45|1807.65|1810.2|1807.4|1811.44|1808.64|1808.48|1805.68|0
1655190000000|2022-06-14 07:00:00|1808.72|1805.92|1807.61|1804.81|1810.45|1807.65|1806.75|1803.95|0
1655190300000|2022-06-14 07:05:00|1807.78|1805.38|1804.57|1802.17|1811.23|1808.83|1803.59|1801.19|0
1655190600000|2022-06-14 07:10:00|1804.08|1801.68|1799.89|1797.49|1806.05|1803.65|1799.4|1797|0
1655190900000|2022-06-14 07:15:00|1800.38|1797.98|1800.13|1797.73|1802.35|1799.95|1796.93|1794.53|0
1655191200000|2022-06-14 07:20:00|1800.63|1798.23|1796.38|1793.98|1800.63|1798.23|1794.35|1791.95|0
1655191500000|2022-06-14 07:25:00|1796.13|1793.73|1793.17|1790.77|1796.87|1794.47|1789.97|1787.57|0
1655191800000|2022-06-14 07:30:00|1793.04|1790.64|1797.86|1795.46|1798.6|1796.2|1788.98|1786.58|0
1655192100000|2022-06-14 07:35:00|1797.61|1795.21|1796.38|1793.98|1798.6|1796.2|1794.65|1792.25|0
1655192400000|2022-06-14 07:40:00|1796.62|1794.22|1802.05|1799.65|1802.54|1800.14|1796.38|1793.98|0
1655192700000|2022-06-14 07:45:00|1802.29|1799.89|1804.51|1802.11|1806.36|1803.96|1801.43|1799.03|0
1655193000000|2022-06-14 07:50:00|1804.27|1801.87|1804.26|1801.86|1808.46|1806.06|1803.53|1801.13|0
1655193300000|2022-06-14 07:55:00|1804.02|1801.62|1803.05|1800.65|1805.02|1802.62|1798.71|1796.31|0
1655193600000|2022-06-14 08:00:00|1802.8|1800.4|1798.97|1796.57|1804.89|1802.49|1794.78|1792.38|0
1655193900000|2022-06-14 08:05:00|1798.86|1796.46|1794.63|1792.23|1798.86|1796.46|1792.45|1790.05|0
1655194200000|2022-06-14 08:10:00|1794|1791.6|1796.6|1794.2|1799.56|1797.16|1793.39|1790.99|0
1655194500000|2022-06-14 08:15:00|1797.34|1794.94|1794.62|1792.22|1799.56|1797.16|1794.13|1791.73|0
1655194800000|2022-06-14 08:20:00|1794.38|1791.98|1797.58|1795.18|1798.32|1795.92|1794.38|1791.98|0
1655195100000|2022-06-14 08:25:00|1797.34|1794.94|1799.43|1797.03|1800.3|1797.9|1795.61|1793.21|0
1655195400000|2022-06-14 08:30:00|1799.06|1796.66|1800.05|1797.65|1800.41|1798.01|1793.75|1791.35|0
1655195700000|2022-06-14 08:35:00|1799.8|1797.4|1792.4|1790|1800.29|1797.89|1792.4|1790|0
1655196000000|2022-06-14 08:40:00|1792.65|1790.25|1791.15|1788.75|1793.39|1790.99|1789.42|1787.02|0
1655196300000|2022-06-14 08:45:00|1791.27|1788.87|1787.2|1784.8|1792.38|1789.98|1787.2|1784.8|0
1655196600000|2022-06-14 08:50:00|1787.08|1784.68|1784.25|1781.85|1788.44|1786.04|1784.25|1781.85|0
1655196900000|2022-06-14 08:55:00|1784.61|1782.21|1781.99|1779.59|1786.96|1784.56|1779.43|1777.03|0
1655197200000|2022-06-14 09:00:00|1781.74|1779.34|1782.97|1780.57|1784.57|1782.17|1779.77|1777.37|0
1655197500000|2022-06-14 09:05:00|1782.73|1780.33|1780.01|1777.61|1783.22|1780.82|1779.28|1776.88|0
1655197800000|2022-06-14 09:10:00|1780.26|1777.86|1776.93|1774.53|1781.12|1778.72|1776.56|1774.16|0
1655198100000|2022-06-14 09:15:00|1776.81|1774.41|1780.75|1778.35|1781.49|1779.09|1776.07|1773.67|0
1655198400000|2022-06-14 09:20:00|1781.12|1778.72|1784.7|1782.3|1785.44|1783.04|1779.52|1777.12|0
1655198700000|2022-06-14 09:25:00|1784.2|1781.8|1777.55|1775.15|1784.2|1781.8|1777.3|1774.9|0
1655199000000|2022-06-14 09:30:00|1777.66|1775.26|1776.56|1774.16|1780.75|1778.35|1776.56|1774.16|0
1655199300000|2022-06-14 09:35:00|1777.05|1774.65|1781.74|1779.34|1784.45|1782.05|1776.92|1774.52|0
1655199600000|2022-06-14 09:40:00|1781.24|1778.84|1783.95|1781.55|1784.2|1781.8|1781.24|1778.84|0
1655199900000|2022-06-14 09:45:00|1784.07|1781.67|1784.69|1782.29|1785.92|1783.52|1782.23|1779.83|0
1655200200000|2022-06-14 09:50:00|1784.32|1781.92|1781.98|1779.58|1785.06|1782.66|1781.49|1779.09|0
1655200500000|2022-06-14 09:55:00|1781.85|1779.45|1779.32|1776.92|1782.47|1780.07|1778.95|1776.55|0
1655200800000|2022-06-14 10:00:00|1779.2|1776.8|1770.82|1768.42|1779.69|1777.29|1770.08|1767.68|0
1655201100000|2022-06-14 10:05:00|1770.69|1768.29|1773.77|1771.37|1774.51|1772.11|1770.57|1768.17|0
1655201400000|2022-06-14 10:10:00|1773.53|1771.13|1769.34|1766.94|1773.77|1771.37|1768.96|1766.56|0
1655201700000|2022-06-14 10:15:00|1768.84|1766.44|1767.37|1764.97|1770.32|1767.92|1766.25|1763.85|0
1655202000000|2022-06-14 10:20:00|1767.12|1764.72|1769.09|1766.69|1771.43|1769.03|1765.89|1763.49|0
1655202300000|2022-06-14 10:25:00|1769.34|1766.94|1768.1|1765.7|1769.34|1766.94|1766.13|1763.73|0
1655202600000|2022-06-14 10:30:00|1767.97|1765.57|1776.11|1773.71|1776.24|1773.84|1765.89|1763.49|0
1655202900000|2022-06-14 10:35:00|1775.99|1773.59|1774.76|1772.36|1776.97|1774.57|1772.29|1769.89|0
1655203200000|2022-06-14 10:40:00|1774.63|1772.23|1776.97|1774.57|1777.34|1774.94|1772.29|1769.89|0
1655203500000|2022-06-14 10:45:00|1777.22|1774.82|1781.16|1778.76|1782.89|1780.49|1777.22|1774.82|0
1655203800000|2022-06-14 10:50:00|1781.28|1778.88|1781.03|1778.63|1782.89|1780.49|1779.44|1777.04|0
1655204100000|2022-06-14 10:55:00|1780.92|1778.52|1777.96|1775.56|1780.92|1778.52|1777.71|1775.31|0
1655204400000|2022-06-14 11:00:00|1777.71|1775.31|1776.23|1773.83|1778.45|1776.05|1772.78|1770.38|0
1655204700000|2022-06-14 11:05:00|1775.98|1773.58|1770.56|1768.16|1776.48|1774.08|1770.07|1767.67|0
1655205000000|2022-06-14 11:10:00|1770.43|1768.03|1776.05|1773.65|1776.79|1774.39|1769.82|1767.42|0
1655205300000|2022-06-14 11:15:00|1775.8|1773.4|1775.31|1772.91|1776.91|1774.51|1773.59|1771.19|0
1655205600000|2022-06-14 11:20:00|1776.79|1774.39|1777.28|1774.88|1778.76|1776.36|1775.8|1773.4|0
1655205900000|2022-06-14 11:25:00|1777.53|1775.13|1775.31|1772.91|1778.39|1775.99|1775.31|1772.91|0
1655206200000|2022-06-14 11:30:00|1774.32|1771.92|1773.09|1770.69|1777.65|1775.25|1772.6|1770.2|0
1655206500000|2022-06-14 11:35:00|1772.96|1770.56|1771.36|1768.96|1772.96|1770.56|1768.9|1766.5|0
1655206800000|2022-06-14 11:40:00|1771.48|1769.08|1768.65|1766.25|1771.86|1769.46|1768.16|1765.76|0
1655207100000|2022-06-14 11:45:00|1768.53|1766.13|1769.88|1767.48|1771.61|1769.21|1766.19|1763.79|0
1655207400000|2022-06-14 11:50:00|1770.13|1767.73|1767.67|1765.27|1771.86|1769.46|1767.67|1765.27|0
1655207700000|2022-06-14 11:55:00|1766.93|1764.53|1765.07|1762.67|1769.14|1766.74|1764.46|1762.06|0
1655208000000|2022-06-14 12:00:00|1765.69|1763.29|1774.07|1771.67|1778.02|1775.62|1765.2|1762.8|0
1655208300000|2022-06-14 12:05:00|1774.56|1772.16|1771.48|1769.08|1776.04|1773.64|1771.48|1769.08|0
1655208600000|2022-06-14 12:10:00|1771.61|1769.21|1770.62|1768.22|1771.61|1769.21|1769.39|1766.99|0
1655208900000|2022-06-14 12:15:00|1770.37|1767.97|1772.34|1769.94|1774.32|1771.92|1770|1767.6|0
1655209200000|2022-06-14 12:20:00|1772.59|1770.19|1775.05|1772.65|1776.29|1773.89|1772.1|1769.7|0
1655209500000|2022-06-14 12:25:00|1774.81|1772.41|1771.72|1769.32|1775.79|1773.39|1771.72|1769.32|0
1655209800000|2022-06-14 12:30:00|1771.97|1769.57|1783.68|1781.28|1784.17|1781.77|1771.97|1769.57|0
1655210100000|2022-06-14 12:35:00|1783.93|1781.53|1783.68|1781.28|1784.17|1781.77|1779.98|1777.58|0
1655210400000|2022-06-14 12:40:00|1783.93|1781.53|1789.1|1786.7|1794.53|1792.13|1783.68|1781.28|0
1655210700000|2022-06-14 12:45:00|1789.35|1786.95|1780.47|1778.07|1789.35|1786.95|1780.47|1778.07|0
1655211000000|2022-06-14 12:50:00|1780.72|1778.32|1779.24|1776.84|1782.69|1780.29|1778.75|1776.35|0
1655211300000|2022-06-14 12:55:00|1779.49|1777.09|1780.47|1778.07|1783.92|1781.52|1778.99|1776.59|0
1655211600000|2022-06-14 13:00:00|1779.49|1777.09|1784.42|1782.02|1784.91|1782.51|1778.99|1776.59|0
1655211900000|2022-06-14 13:05:00|1783.92|1781.52|1779.24|1776.84|1783.92|1781.52|1776.03|1773.63|0
1655212200000|2022-06-14 13:10:00|1778.5|1776.1|1778.74|1776.34|1781.46|1779.06|1777.27|1774.87|0
1655212500000|2022-06-14 13:15:00|1778.99|1776.59|1785.4|1783|1787.24|1784.84|1778.99|1776.59|0
1655212800000|2022-06-14 13:20:00|1785.76|1783.36|1789.84|1787.44|1790.58|1788.18|1784.91|1782.51|0
1655213100000|2022-06-14 13:25:00|1790.08|1787.68|1778.74|1776.34|1790.08|1787.68|1778.74|1776.34|0
1655213400000|2022-06-14 13:30:00|1778.5|1776.1|1776.28|1773.88|1780.47|1778.07|1768.39|1765.99|0
1655213700000|2022-06-14 13:35:00|1773.56|1771.16|1772.58|1770.18|1778|1775.6|1771.1|1768.7|0
1655214000000|2022-06-14 13:40:00|1771.1|1768.7|1755.58|1753.18|1771.1|1768.7|1755.58|1753.18|0
1655214300000|2022-06-14 13:45:00|1755.43|1753.03|1766.28|1763.88|1771.95|1769.55|1755.43|1753.03|0
1655214600000|2022-06-14 13:50:00|1766.03|1763.63|1776.48|1774.08|1776.48|1774.08|1758.14|1755.74|0
1655214900000|2022-06-14 13:55:00|1777.22|1774.82|1784.6|1782.2|1785.83|1783.43|1776.24|1773.84|0
1655215200000|2022-06-14 14:00:00|1783.86|1781.46|1777.94|1775.54|1788.3|1785.9|1777.45|1775.05|0
1655215500000|2022-06-14 14:05:00|1778.19|1775.79|1771.53|1769.13|1781.64|1779.24|1769.55|1767.15|0
1655215800000|2022-06-14 14:10:00|1771.77|1769.37|1764.87|1762.47|1773.01|1770.61|1762.52|1760.12|0
1655216100000|2022-06-14 14:15:00|1763.39|1760.99|1760.43|1758.03|1765.61|1763.21|1759.69|1757.29|0
1655216400000|2022-06-14 14:20:00|1759.45|1757.05|1758.9|1756.5|1761.86|1759.46|1752.05|1749.65|0
1655216700000|2022-06-14 14:25:00|1757.67|1755.27|1750.99|1748.59|1761.12|1758.72|1750.99|1748.59|0
1655217000000|2022-06-14 14:30:00|1750.26|1747.86|1754.94|1752.54|1758.39|1755.99|1747.79|1745.39|0
1655217300000|2022-06-14 14:35:00|1755.18|1752.78|1752.72|1750.32|1757.89|1755.49|1749.51|1747.11|0
1655217600000|2022-06-14 14:40:00|1751.24|1748.84|1746.45|1744.05|1753.21|1750.81|1741.38|1738.98|0
1655217900000|2022-06-14 14:45:00|1748.42|1746.02|1764.13|1761.73|1764.13|1761.73|1745.46|1743.06|0
1655218200000|2022-06-14 14:50:00|1764.63|1762.23|1763.02|1760.62|1770.55|1768.15|1761.42|1759.02|0
1655218500000|2022-06-14 14:55:00|1761.79|1759.39|1762.28|1759.88|1766.97|1764.57|1760.06|1757.66|0
1655218800000|2022-06-14 15:00:00|1761.3|1758.9|1763.76|1761.36|1769.19|1766.79|1760.31|1757.91|0
1655219100000|2022-06-14 15:05:00|1764.75|1762.35|1751.93|1749.53|1764.75|1762.35|1751.44|1749.04|0
1655219400000|2022-06-14 15:10:00|1751.44|1749.04|1748.97|1746.57|1752.42|1750.02|1747|1744.6|0
1655219700000|2022-06-14 15:15:00|1748.72|1746.32|1749.09|1746.69|1751.06|1748.66|1744.04|1741.64|0
1655220000000|2022-06-14 15:20:00|1749.58|1747.18|1754.26|1751.86|1754.26|1751.86|1741.69|1739.29|0
1655220300000|2022-06-14 15:25:00|1753.77|1751.37|1751.31|1748.91|1758.7|1756.3|1750.81|1748.41|0
1655220600000|2022-06-14 15:30:00|1751.06|1748.66|1756.48|1754.08|1757.47|1755.07|1745.14|1742.74|0
1655220900000|2022-06-14 15:35:00|1756.73|1754.33|1753.93|1751.53|1762.62|1760.22|1752.69|1750.29|0
1655221200000|2022-06-14 15:40:00|1753.68|1751.28|1760.58|1758.18|1761.81|1759.41|1752.2|1749.8|0
1655221500000|2022-06-14 15:45:00|1760.83|1758.43|1754.17|1751.77|1763.05|1760.65|1753.19|1750.79|0
1655221800000|2022-06-14 15:50:00|1753.93|1751.53|1756.64|1754.24|1757.87|1755.47|1749.98|1747.58|0
1655222100000|2022-06-14 15:55:00|1756.88|1754.48|1760.33|1757.93|1763.54|1761.14|1756.14|1753.74|0
1655222400000|2022-06-14 16:00:00|1760.09|1757.69|1748.75|1746.35|1760.09|1757.69|1746.53|1744.13|0
1655222700000|2022-06-14 16:05:00|1748.01|1745.61|1747.02|1744.62|1748.99|1746.59|1745.05|1742.65|0
1655223000000|2022-06-14 16:10:00|1747.27|1744.87|1742.96|1740.56|1750.23|1747.83|1742.47|1740.07|0
1655223300000|2022-06-14 16:15:00|1742.72|1740.32|1751.84|1749.44|1753.07|1750.67|1740.5|1738.1|0
1655223600000|2022-06-14 16:20:00|1752.08|1749.68|1748.63|1746.23|1755.04|1752.64|1744.69|1742.29|0
1655223900000|2022-06-14 16:25:00|1748.88|1746.48|1745.42|1743.02|1748.88|1746.48|1744.44|1742.04|0
1655224200000|2022-06-14 16:30:00|1745.92|1743.52|1743.21|1740.81|1747.64|1745.24|1740.49|1738.09|0
1655224500000|2022-06-14 16:35:00|1742.96|1740.56|1739.51|1737.11|1744.19|1741.79|1736.55|1734.15|0
1655224800000|2022-06-14 16:40:00|1739.38|1736.98|1741.07|1738.67|1743.29|1740.89|1737.29|1734.89|0
1655225100000|2022-06-14 16:45:00|1740.57|1738.17|1743.78|1741.38|1744.02|1741.62|1739.34|1736.94|0
1655225400000|2022-06-14 16:50:00|1744.02|1741.62|1743.78|1741.38|1746|1743.6|1739.83|1737.43|0
1655225700000|2022-06-14 16:55:00|1745.26|1742.86|1750.43|1748.03|1750.68|1748.28|1744.02|1741.62|0
1655226000000|2022-06-14 17:00:00|1749.94|1747.54|1749.2|1746.8|1753.88|1751.48|1745.75|1743.35|0
1655226300000|2022-06-14 17:05:00|1749.69|1747.29|1758.57|1756.17|1759.31|1756.91|1747.72|1745.32|0
1655226600000|2022-06-14 17:10:00|1758.08|1755.68|1756.1|1753.7|1760.05|1757.65|1754.62|1752.22|0
1655226900000|2022-06-14 17:15:00|1756.35|1753.95|1768.43|1766.03|1770.41|1768.01|1756.1|1753.7|0
1655227200000|2022-06-14 17:20:00|1769.17|1766.77|1767.94|1765.54|1774.11|1771.71|1767.94|1765.54|0
1655227500000|2022-06-14 17:25:00|1768.19|1765.79|1758.81|1756.41|1768.19|1765.79|1758.81|1756.41|0
1655227800000|2022-06-14 17:30:00|1757.33|1754.93|1752.4|1750|1759.8|1757.4|1751.66|1749.26|0
1655228100000|2022-06-14 17:35:00|1751.91|1749.51|1746.23|1743.83|1753.63|1751.23|1746.23|1743.83|0
1655228400000|2022-06-14 17:40:00|1745.99|1743.59|1740.12|1737.72|1747.47|1745.07|1737.4|1735|0
1655228700000|2022-06-14 17:45:00|1740.48|1738.08|1740.12|1737.72|1744.56|1742.16|1736.91|1734.51|0
1655229000000|2022-06-14 17:50:00|1740.61|1738.21|1744.06|1741.66|1744.31|1741.91|1739.13|1736.73|0
1655229300000|2022-06-14 17:55:00|1743.57|1741.17|1741.59|1739.19|1746.77|1744.37|1741.22|1738.82|0
1655229600000|2022-06-14 18:00:00|1742.58|1740.18|1745.18|1742.78|1748.14|1745.74|1742.33|1739.93|0
1655229900000|2022-06-14 18:05:00|1745.67|1743.27|1752.08|1749.68|1754.17|1751.77|1744.19|1741.79|0
1655230200000|2022-06-14 18:10:00|1752.2|1749.8|1743.45|1741.05|1752.2|1749.8|1741.23|1738.83|0
1655230500000|2022-06-14 18:15:00|1743.94|1741.54|1746.16|1743.76|1746.66|1744.26|1742.71|1740.31|0
1655230800000|2022-06-14 18:20:00|1746.41|1744.01|1745.67|1743.27|1750.11|1747.71|1744.44|1742.04|0
1655231100000|2022-06-14 18:25:00|1745.29|1742.89|1745.91|1743.51|1748.38|1745.98|1742.46|1740.06|0
1655231400000|2022-06-14 18:30:00|1745.67|1743.27|1745.17|1742.77|1745.91|1743.51|1739.01|1736.61|0
1655231700000|2022-06-14 18:35:00|1745.67|1743.27|1746.9|1744.5|1748.87|1746.47|1743.2|1740.8|0
1655232000000|2022-06-14 18:40:00|1746.16|1743.76|1737.78|1735.38|1747.15|1744.75|1737.04|1734.64|0
1655232300000|2022-06-14 18:45:00|1737.65|1735.25|1733.59|1731.19|1740.98|1738.58|1732.6|1730.2|0
1655232600000|2022-06-14 18:50:00|1733.34|1730.94|1733.46|1731.06|1738.02|1735.62|1730.87|1728.47|0
1655232900000|2022-06-14 18:55:00|1733.09|1730.69|1732.6|1730.2|1735.56|1733.16|1731.61|1729.21|0
1655233200000|2022-06-14 19:00:00|1731.86|1729.46|1734.25|1731.85|1735.98|1733.58|1730.06|1727.66|0
1655233500000|2022-06-14 19:05:00|1733.76|1731.36|1726.61|1724.21|1734.5|1732.1|1726.37|1723.97|0
1655233800000|2022-06-14 19:10:00|1726.86|1724.46|1719.75|1717.35|1729.82|1727.42|1719.5|1717.1|0
1655234100000|2022-06-14 19:15:00|1719.5|1717.1|1718.02|1715.62|1720.73|1718.33|1716.3|1713.9|0
1655234400000|2022-06-14 19:20:00|1718.27|1715.87|1720.24|1717.84|1723.94|1721.54|1718.27|1715.87|0
1655234700000|2022-06-14 19:25:00|1719.99|1717.59|1734.04|1731.64|1735.28|1732.88|1719.74|1717.34|0
1655235000000|2022-06-14 19:30:00|1734.54|1732.14|1740.7|1738.3|1745.64|1743.24|1733.55|1731.15|0
1655235300000|2022-06-14 19:35:00|1740.82|1738.42|1752.3|1749.9|1755.5|1753.1|1740.82|1738.42|0
1655235600000|2022-06-14 19:40:00|1752.05|1749.65|1746.49|1744.09|1759.33|1756.93|1746.25|1743.85|0
1655235900000|2022-06-14 19:45:00|1747.97|1745.57|1757.22|1754.82|1760.07|1757.67|1745.75|1743.35|0
1655236200000|2022-06-14 19:50:00|1756.86|1754.46|1746.49|1744.09|1756.86|1754.46|1743.78|1741.38|0
1655236500000|2022-06-14 19:55:00|1746.98|1744.58|1747.23|1744.83|1749.45|1747.05|1743.53|1741.13|0
1655236800000|2022-06-14 20:00:00|1747.84|1745.44|1741.31|1738.91|1750.44|1748.04|1740.57|1738.17|0
1655237100000|2022-06-14 20:05:00|1741.06|1738.66|1743.53|1741.13|1744.63|1742.23|1740.81|1738.41|0
1655237400000|2022-06-14 20:10:00|1743.77|1741.37|1741.67|1739.27|1746.24|1743.84|1741.67|1739.27|0
1655237700000|2022-06-14 20:15:00|1741.75|1738.95|1741.75|1738.95|1742.99|1740.19|1740.77|1737.97|0
1655238000000|2022-06-14 20:20:00|1741.38|1738.58|1742.53|1739.73|1742.78|1739.98|1741.23|1738.43|0
1655238300000|2022-06-14 20:25:00|1743.27|1740.47|1741.3|1738.5|1743.27|1740.47|1741.3|1738.5|0
1655238600000|2022-06-14 20:30:00|1741.54|1738.74|1744.01|1741.21|1745.73|1742.93|1741.3|1738.5|0
1655238900000|2022-06-14 20:35:00|1743.88|1741.08|1745.49|1742.69|1745.61|1742.81|1743.88|1741.08|0
1655239200000|2022-06-14 20:40:00|1745.36|1742.56|1747.21|1744.41|1747.21|1744.41|1745.11|1742.31|0
1655239500000|2022-06-14 20:45:00|1747.33|1744.53|1748.69|1745.89|1748.94|1746.14|1745.73|1742.93|0
1655239800000|2022-06-14 20:50:00|1748.81|1746.01|1748.56|1745.76|1749.18|1746.38|1748.07|1745.27|0
1655240100000|2022-06-14 20:55:00|1748.69|1745.89|1749.55|1746.75|1749.55|1746.75|1745.6|1742.8|0
1655240400000|2022-06-14 21:00:00|1749.39|1746.59|1749.74|1746.94|1749.75|1746.95|1748.52|1745.72|0
1655240700000|2022-06-14 21:05:00|1749.78|1746.98|1748.56|1745.76|1749.92|1747.12|1747.7|1744.9|0
1655241000000|2022-06-14 21:10:00|1748.63|1745.83|1749.09|1746.29|1749.09|1746.29|1748.63|1745.83|0
1655241300000|2022-06-14 21:15:00|1748.98|1746.18|1748.31|1745.51|1749.13|1746.33|1748.31|1745.51|0
1655241600000|2022-06-14 21:20:00|1748.2|1745.4|1748.63|1745.83|1748.63|1745.83|1748.2|1745.4|0
1655241900000|2022-06-14 21:25:00|1748.48|1745.68|1748.37|1745.57|1748.48|1745.68|1748.24|1745.44|0
1655242200000|2022-06-14 21:30:00|1748.41|1745.61|1748.35|1745.55|1748.45|1745.65|1748.35|1745.55|0
1655242500000|2022-06-14 21:35:00|1748.24|1745.44|1748.63|1745.83|1748.63|1745.83|1748.24|1745.44|0
1655242800000|2022-06-14 21:40:00|1748.77|1745.97|1749.78|1746.98|1749.78|1746.98|1748.59|1745.79|0
1655243100000|2022-06-14 21:45:00|1749.67|1746.87|1749.78|1746.98|1749.78|1746.98|1749.52|1746.72|0
1655243400000|2022-06-14 21:50:00|1749.81|1747.01|1749.27|1746.47|1749.81|1747.01|1749.02|1746.22|0
1655243700000|2022-06-14 21:55:00|1748.98|1746.18|1749.23|1746.43|1749.27|1746.47|1748.95|1746.15|0
1655244000000|2022-06-14 22:00:00|1750.53|1747.73|1753.73|1750.93|1754.11|1751.31|1750.41|1747.61|0
1655244300000|2022-06-14 22:05:00|1753.86|1751.06|1752.38|1749.58|1755.09|1752.29|1752.13|1749.33|0
1655244600000|2022-06-14 22:10:00|1752.87|1750.07|1754.67|1751.87|1755.16|1752.36|1752.2|1749.4|0
1655244900000|2022-06-14 22:15:00|1754.79|1751.99|1752.33|1749.53|1755.04|1752.24|1751.83|1749.03|0
1655245200000|2022-06-14 22:20:00|1752.45|1749.65|1756.52|1753.72|1756.52|1753.72|1751.83|1749.03|0
1655245500000|2022-06-14 22:25:00|1756.39|1753.59|1755.78|1752.98|1756.77|1753.97|1755.53|1752.73|0
1655245800000|2022-06-14 22:30:00|1755.65|1752.85|1757.26|1754.46|1757.62|1754.82|1755.65|1752.85|0
1655246100000|2022-06-14 22:35:00|1757.5|1754.7|1758|1755.2|1758|1755.2|1756.27|1753.47|0
1655246400000|2022-06-14 22:40:00|1758.12|1755.32|1758.85|1756.05|1760.46|1757.66|1758|1755.2|0
1655246700000|2022-06-14 22:45:00|1758.98|1756.18|1759.48|1756.68|1759.97|1757.17|1758.98|1756.18|0
1655247000000|2022-06-14 22:50:00|1759.72|1756.92|1756.52|1753.72|1759.72|1756.92|1756.52|1753.72|0
1655247300000|2022-06-14 22:55:00|1756.39|1753.59|1755.15|1752.35|1756.52|1753.72|1755.15|1752.35|0
1655247600000|2022-06-14 23:00:00|1755.28|1752.48|1756.02|1753.22|1756.63|1753.83|1755.03|1752.23|0
1655247900000|2022-06-14 23:05:00|1756.14|1753.34|1755.03|1752.23|1756.27|1753.47|1755.03|1752.23|0
1655248200000|2022-06-14 23:10:00|1754.54|1751.74|1752.57|1749.77|1754.79|1751.99|1751.58|1748.78|0
1655248500000|2022-06-14 23:15:00|1752.93|1750.13|1752.32|1749.52|1752.93|1750.13|1750.84|1748.04|0
1655248800000|2022-06-14 23:20:00|1752.19|1749.39|1757.5|1754.7|1757.5|1754.7|1751.33|1748.53|0
1655249100000|2022-06-14 23:25:00|1757.74|1754.94|1757.5|1754.7|1758.48|1755.68|1757.5|1754.7|0
1655249400000|2022-06-14 23:30:00|1757.74|1754.94|1758.24|1755.44|1758.48|1755.68|1756.76|1753.96|0
1655249700000|2022-06-14 23:35:00|1758.11|1755.31|1758.24|1755.44|1758.24|1755.44|1755.52|1752.72|0
1655250000000|2022-06-14 23:40:00|1758.11|1755.31|1758.97|1756.17|1758.97|1756.17|1756.63|1753.83|0
1655250300000|2022-06-14 23:45:00|1759.22|1756.42|1761.93|1759.13|1761.93|1759.13|1758.73|1755.93|0
1655250600000|2022-06-14 23:50:00|1762.18|1759.38|1765.63|1762.83|1765.88|1763.08|1762.05|1759.25|0
1655250900000|2022-06-14 23:55:00|1765.88|1763.08|1767.11|1764.31|1770.32|1767.52|1765.63|1762.83|0
1655251200000|2022-06-15 00:00:00|1766.87|1764.07|1767.36|1764.56|1767.85|1765.05|1765.5|1762.7|0
1655251500000|2022-06-15 00:05:00|1767.11|1764.31|1764.64|1761.84|1767.11|1764.31|1762.67|1759.87|0
1655251800000|2022-06-15 00:10:00|1764.52|1761.72|1764.4|1761.6|1764.64|1761.84|1763.04|1760.24|0
1655252100000|2022-06-15 00:15:00|1763.66|1760.86|1766.12|1763.32|1766.98|1764.18|1762.42|1759.62|0
1655252400000|2022-06-15 00:20:00|1765.99|1763.19|1764.08|1761.28|1766.37|1763.57|1762.36|1759.56|0
1655252700000|2022-06-15 00:25:00|1764.33|1761.53|1762.36|1759.56|1764.33|1761.53|1761.37|1758.57|0
1655253000000|2022-06-15 00:30:00|1762.23|1759.43|1762.85|1760.05|1764.82|1762.02|1761.37|1758.57|0
1655253300000|2022-06-15 00:35:00|1762.97|1760.17|1763.84|1761.04|1764.33|1761.53|1761.37|1758.57|0
1655253600000|2022-06-15 00:40:00|1764.33|1761.53|1761.98|1759.18|1764.33|1761.53|1761.49|1758.69|0
1655253900000|2022-06-15 00:45:00|1761.73|1758.93|1760.63|1757.83|1762.11|1759.31|1759.39|1756.59|0
1655254200000|2022-06-15 00:50:00|1760.13|1757.33|1758.16|1755.36|1760.38|1757.58|1756.68|1753.88|0
1655254500000|2022-06-15 00:55:00|1758.28|1755.48|1759.39|1756.59|1760.13|1757.33|1756.93|1754.13|0
1655254800000|2022-06-15 01:00:00|1759.76|1756.96|1763.09|1760.29|1764.57|1761.77|1759.51|1756.71|0
1655255100000|2022-06-15 01:05:00|1763.34|1760.54|1762.84|1760.04|1763.34|1760.54|1759.14|1756.34|0
1655255400000|2022-06-15 01:10:00|1762.6|1759.8|1761.36|1758.56|1764.57|1761.77|1761.12|1758.32|0
1655255700000|2022-06-15 01:15:00|1760.62|1757.82|1763.09|1760.29|1763.83|1761.03|1759.64|1756.84|0
1655256000000|2022-06-15 01:20:00|1762.35|1759.55|1766.54|1763.74|1766.54|1763.74|1761.86|1759.06|0
1655256300000|2022-06-15 01:25:00|1767.28|1764.48|1766.05|1763.25|1769.5|1766.7|1765.31|1762.51|0
1655256600000|2022-06-15 01:30:00|1766.3|1763.5|1767.78|1764.98|1767.89|1765.09|1765.06|1762.26|0
1655256900000|2022-06-15 01:35:00|1767.89|1765.09|1767.53|1764.73|1768.02|1765.22|1765.18|1762.38|0
1655257200000|2022-06-15 01:40:00|1767.77|1764.97|1769.62|1766.82|1769.75|1766.95|1766.66|1763.86|0
1655257500000|2022-06-15 01:45:00|1769.99|1767.19|1768.7|1765.9|1770.67|1767.87|1766.97|1764.17|0
1655257800000|2022-06-15 01:50:00|1768.94|1766.14|1763.51|1760.71|1769.06|1766.26|1763.02|1760.22|0
1655258100000|2022-06-15 01:55:00|1763.39|1760.59|1764.25|1761.45|1765.24|1762.44|1763.27|1760.47|0
1655258400000|2022-06-15 02:00:00|1765.24|1762.44|1765.85|1763.05|1766.72|1763.92|1763.76|1760.96|0
1655258700000|2022-06-15 02:05:00|1765.98|1763.18|1766.78|1763.98|1766.9|1764.1|1764.25|1761.45|0
1655259000000|2022-06-15 02:10:00|1766.9|1764.1|1767.15|1764.35|1767.4|1764.6|1765.92|1763.12|0
1655259300000|2022-06-15 02:15:00|1766.9|1764.1|1767.15|1764.35|1767.64|1764.84|1765.29|1762.49|0
1655259600000|2022-06-15 02:20:00|1767.64|1764.84|1767.64|1764.84|1768.63|1765.83|1766.16|1763.36|0
1655259900000|2022-06-15 02:25:00|1767.76|1764.96|1765.29|1762.49|1768.14|1765.34|1765.29|1762.49|0
1655260200000|2022-06-15 02:30:00|1765.42|1762.62|1766.65|1763.85|1767.15|1764.35|1764.93|1762.13|0
1655260500000|2022-06-15 02:35:00|1766.9|1764.1|1768.75|1765.95|1769.12|1766.32|1766.65|1763.85|0
1655260800000|2022-06-15 02:40:00|1768.99|1766.19|1769.86|1767.06|1770.11|1767.31|1768.5|1765.7|0
1655261100000|2022-06-15 02:45:00|1770.11|1767.31|1767.39|1764.59|1770.72|1767.92|1767.14|1764.34|0
1655261400000|2022-06-15 02:50:00|1767.26|1764.46|1766.9|1764.1|1767.88|1765.08|1766.4|1763.6|0
1655261700000|2022-06-15 02:55:00|1767.02|1764.22|1766.65|1763.85|1768.87|1766.07|1766.52|1763.72|0
1655262000000|2022-06-15 03:00:00|1767.14|1764.34|1767.14|1764.34|1768.5|1765.7|1766.65|1763.85|0
1655262300000|2022-06-15 03:05:00|1767.39|1764.59|1767.64|1764.84|1768.87|1766.07|1766.9|1764.1|0
1655262600000|2022-06-15 03:10:00|1767.75|1764.95|1769.12|1766.32|1769.61|1766.81|1767.51|1764.71|0
1655262900000|2022-06-15 03:15:00|1769.61|1766.81|1768.37|1765.57|1769.86|1767.06|1767.39|1764.59|0
1655263200000|2022-06-15 03:20:00|1768.13|1765.33|1766.89|1764.09|1768.37|1765.57|1765.91|1763.11|0
1655263500000|2022-06-15 03:25:00|1766.65|1763.85|1767.39|1764.59|1767.39|1764.59|1765.53|1762.73|0
1655263800000|2022-06-15 03:30:00|1767.5|1764.7|1765.66|1762.86|1767.5|1764.7|1765.16|1762.36|0
1655264100000|2022-06-15 03:35:00|1765.04|1762.24|1763.93|1761.13|1765.66|1762.86|1763.19|1760.39|0
1655264400000|2022-06-15 03:40:00|1763.8|1761|1763.68|1760.88|1764.18|1761.38|1763.19|1760.39|0
1655264700000|2022-06-15 03:45:00|1763.44|1760.64|1763.68|1760.88|1764.17|1761.37|1762.69|1759.89|0
1655265000000|2022-06-15 03:50:00|1763.8|1761|1761.46|1758.66|1763.93|1761.13|1761.21|1758.41|0
1655265300000|2022-06-15 03:55:00|1761.71|1758.91|1760.22|1757.42|1762.45|1759.65|1759.98|1757.18|0
1655265600000|2022-06-15 04:00:00|1760.47|1757.67|1760.47|1757.67|1760.72|1757.92|1759.98|1757.18|0
1655265900000|2022-06-15 04:05:00|1760.72|1757.92|1759.98|1757.18|1761.08|1758.28|1759.98|1757.18|0
1655266200000|2022-06-15 04:10:00|1759.73|1756.93|1759.98|1757.18|1760.59|1757.79|1759.48|1756.68|0
1655266500000|2022-06-15 04:15:00|1760.09|1757.29|1761.7|1758.9|1762.2|1759.4|1760.09|1757.29|0
1655266800000|2022-06-15 04:20:00|1761.95|1759.15|1762.2|1759.4|1762.44|1759.64|1760.96|1758.16|0
1655267100000|2022-06-15 04:25:00|1762.31|1759.51|1759.6|1756.8|1762.44|1759.64|1759.48|1756.68|0
1655267400000|2022-06-15 04:30:00|1759.73|1756.93|1757.51|1754.71|1760.22|1757.42|1756.52|1753.72|0
1655267700000|2022-06-15 04:35:00|1757.38|1754.58|1757.51|1754.71|1758|1755.2|1756.64|1753.84|0
1655268000000|2022-06-15 04:40:00|1757.5|1754.7|1758.86|1756.06|1759.23|1756.43|1757.26|1754.46|0
1655268300000|2022-06-15 04:45:00|1758.98|1756.18|1757.01|1754.21|1758.98|1756.18|1756.52|1753.72|0
1655268600000|2022-06-15 04:50:00|1756.76|1753.96|1755.04|1752.24|1756.76|1753.96|1754.79|1751.99|0
1655268900000|2022-06-15 04:55:00|1755.28|1752.48|1753.06|1750.26|1755.28|1752.48|1751.58|1748.78|0
1655269200000|2022-06-15 05:00:00|1753.31|1750.51|1752.81|1750.01|1755.15|1752.35|1751.83|1749.03|0
1655269500000|2022-06-15 05:05:00|1752.57|1749.77|1753.06|1750.26|1754.54|1751.74|1750.71|1747.91|0
1655269800000|2022-06-15 05:10:00|1752.81|1750.01|1751.45|1748.65|1753.55|1750.75|1750.84|1748.04|0
1655270100000|2022-06-15 05:15:00|1751.58|1748.78|1753.8|1751|1754.05|1751.25|1751.58|1748.78|0
1655270400000|2022-06-15 05:20:00|1753.67|1750.87|1749.11|1746.31|1754.66|1751.86|1749.11|1746.31|0
1655270700000|2022-06-15 05:25:00|1749.36|1746.56|1748.86|1746.06|1749.6|1746.8|1746.89|1744.09|0
1655271000000|2022-06-15 05:30:00|1748.62|1745.82|1748.37|1745.57|1750.59|1747.79|1747.88|1745.08|0
1655271300000|2022-06-15 05:35:00|1748.73|1745.93|1751.33|1748.53|1751.58|1748.78|1748.12|1745.32|0
1655271600000|2022-06-15 05:40:00|1751.58|1748.78|1753.17|1750.37|1753.3|1750.5|1749.6|1746.8|0
1655271900000|2022-06-15 05:45:00|1753.05|1750.25|1757.74|1754.94|1757.86|1755.06|1752.31|1749.51|0
1655272200000|2022-06-15 05:50:00|1757.61|1754.81|1761.31|1758.51|1762.18|1759.38|1756.51|1753.71|0
1655272500000|2022-06-15 05:55:00|1761.69|1758.89|1758.73|1755.93|1764.9|1762.1|1758.73|1755.93|0
1655272800000|2022-06-15 06:00:00|1758.23|1755.43|1758.35|1755.55|1762.43|1759.63|1755.03|1752.23|0
1655273100000|2022-06-15 06:05:00|1758.48|1755.68|1764.65|1761.85|1764.65|1761.85|1758.48|1755.68|0
1655273400000|2022-06-15 06:10:00|1764.52|1761.72|1761.44|1758.64|1764.9|1762.1|1760.95|1758.15|0
1655273700000|2022-06-15 06:15:00|1761.19|1758.39|1761.8|1759|1762.67|1759.87|1758.23|1755.43|0
1655274000000|2022-06-15 06:20:00|1761.44|1758.64|1765.88|1763.08|1767.11|1764.31|1761.44|1758.64|0
1655274300000|2022-06-15 06:25:00|1765.14|1762.34|1765.14|1762.34|1767.11|1764.31|1762.67|1759.87|0
1655274600000|2022-06-15 06:30:00|1765.5|1762.7|1762.67|1759.87|1765.5|1762.7|1760.82|1758.02|0
1655274900000|2022-06-15 06:35:00|1762.79|1759.99|1763.9|1761.1|1764.65|1761.85|1761.93|1759.13|0
1655275200000|2022-06-15 06:40:00|1763.41|1760.61|1763.9|1761.1|1764.4|1761.6|1761.93|1759.13|0
1655275500000|2022-06-15 06:45:00|1763.66|1760.86|1760.45|1757.65|1764.15|1761.35|1760.2|1757.4|0
1655275800000|2022-06-15 06:50:00|1759.95|1757.15|1762.91|1760.11|1762.91|1760.11|1759.21|1756.41|0
1655276100000|2022-06-15 06:55:00|1762.79|1759.99|1762.44|1759.64|1765.14|1762.34|1761.83|1759.03|0
1655276400000|2022-06-15 07:00:00|1762.08|1759.28|1762.08|1759.28|1767.13|1764.33|1761.83|1759.03|0
1655276700000|2022-06-15 07:05:00|1761.63|1759.23|1758.79|1756.39|1762.37|1759.97|1757.06|1754.66|0
1655277000000|2022-06-15 07:10:00|1759.41|1757.01|1756.7|1754.3|1761.25|1758.85|1756.7|1754.3|0
1655277300000|2022-06-15 07:15:00|1757.19|1754.79|1762.49|1760.09|1763.85|1761.45|1756.94|1754.54|0
1655277600000|2022-06-15 07:20:00|1762.62|1760.22|1758.29|1755.89|1762.62|1760.22|1756.94|1754.54|0
1655277900000|2022-06-15 07:25:00|1758.17|1755.77|1760.51|1758.11|1760.64|1758.24|1755.71|1753.31|0
1655278200000|2022-06-15 07:30:00|1760.64|1758.24|1764.09|1761.69|1765.08|1762.68|1756.94|1754.54|0
1655278500000|2022-06-15 07:35:00|1763.85|1761.45|1767.3|1764.9|1768.04|1765.64|1763.22|1760.82|0
1655278800000|2022-06-15 07:40:00|1767.55|1765.15|1765.69|1763.29|1769.27|1766.87|1763.35|1760.95|0
1655279100000|2022-06-15 07:45:00|1765.44|1763.04|1758.66|1756.26|1765.44|1763.04|1753.48|1751.08|0
1655279400000|2022-06-15 07:50:00|1757.68|1755.28|1765.32|1762.92|1766.8|1764.4|1757.68|1755.28|0
1655279700000|2022-06-15 07:55:00|1765.57|1763.17|1768.28|1765.88|1768.65|1766.25|1765.2|1762.8|0
1655280000000|2022-06-15 08:00:00|1767.79|1765.39|1765.57|1763.17|1770.51|1768.11|1765.32|1762.92|0
1655280300000|2022-06-15 08:05:00|1765.82|1763.42|1771.74|1769.34|1774.21|1771.81|1765.57|1763.17|0
1655280600000|2022-06-15 08:10:00|1772.23|1769.83|1773.09|1770.69|1773.58|1771.18|1770.87|1768.47|0
1655280900000|2022-06-15 08:15:00|1772.72|1770.32|1774.2|1771.8|1774.95|1772.55|1771.24|1768.84|0
1655281200000|2022-06-15 08:20:00|1774.45|1772.05|1774.7|1772.3|1775.56|1773.16|1773.22|1770.82|0
1655281500000|2022-06-15 08:25:00|1775.19|1772.79|1776.74|1774.34|1778.89|1776.49|1775.19|1772.79|0
1655281800000|2022-06-15 08:30:00|1777.11|1774.71|1779.58|1777.18|1780.32|1777.92|1776.87|1774.47|0
1655282100000|2022-06-15 08:35:00|1779.33|1776.93|1779.33|1776.93|1779.58|1777.18|1776.87|1774.47|0
1655282400000|2022-06-15 08:40:00|1779.58|1777.18|1776.37|1773.97|1780.69|1778.29|1775.88|1773.48|0
1655282700000|2022-06-15 08:45:00|1775.88|1773.48|1771.31|1768.91|1776.37|1773.97|1770.7|1768.3|0
1655283000000|2022-06-15 08:50:00|1770.7|1768.3|1771.68|1769.28|1772.18|1769.78|1769.46|1767.06|0
1655283300000|2022-06-15 08:55:00|1771.55|1769.15|1770.94|1768.54|1772.18|1769.78|1769.95|1767.55|0
1655283600000|2022-06-15 09:00:00|1771.19|1768.79|1764.11|1761.71|1771.19|1768.79|1763.87|1761.47|0
1655283900000|2022-06-15 09:05:00|1763.87|1761.47|1765.59|1763.19|1766.33|1763.93|1763.62|1761.22|0
1655284200000|2022-06-15 09:10:00|1764.85|1762.45|1763.24|1760.84|1765.1|1762.7|1761.52|1759.12|0
1655284500000|2022-06-15 09:15:00|1763.37|1760.97|1764.61|1762.21|1766.58|1764.18|1762.63|1760.23|0
1655284800000|2022-06-15 09:20:00|1764.85|1762.45|1763.62|1761.22|1765.35|1762.95|1762.14|1759.74|0
1655285100000|2022-06-15 09:25:00|1763.98|1761.58|1766.33|1763.93|1766.83|1764.43|1762.88|1760.48|0
1655285400000|2022-06-15 09:30:00|1766.7|1764.3|1768.8|1766.4|1769.66|1767.26|1765.84|1763.44|0
1655285700000|2022-06-15 09:35:00|1768.55|1766.15|1764.6|1762.2|1768.8|1766.4|1763.86|1761.46|0
1655286000000|2022-06-15 09:40:00|1764.85|1762.45|1770.52|1768.12|1771.88|1769.48|1764.6|1762.2|0
1655286300000|2022-06-15 09:45:00|1770.64|1768.24|1767.93|1765.53|1771.76|1769.36|1767.07|1764.67|0
1655286600000|2022-06-15 09:50:00|1768.06|1765.66|1765.59|1763.19|1769.29|1766.89|1765.09|1762.69|0
1655286900000|2022-06-15 09:55:00|1765.34|1762.94|1769.29|1766.89|1769.41|1767.01|1763.98|1761.58|0
1655287200000|2022-06-15 10:00:00|1769.41|1767.01|1766.69|1764.29|1769.41|1767.01|1765.09|1762.69|0
1655287500000|2022-06-15 10:05:00|1766.57|1764.17|1765.34|1762.94|1766.69|1764.29|1763.61|1761.21|0
1655287800000|2022-06-15 10:10:00|1765.21|1762.81|1766.82|1764.42|1767.07|1764.67|1765.09|1762.69|0
1655288100000|2022-06-15 10:15:00|1767.07|1764.67|1767.56|1765.16|1768.3|1765.9|1764.6|1762.2|0
1655288400000|2022-06-15 10:20:00|1767.43|1765.03|1764.6|1762.2|1767.8|1765.4|1763.86|1761.46|0
1655288700000|2022-06-15 10:25:00|1764.84|1762.44|1762.49|1760.09|1765.34|1762.94|1760.9|1758.5|0
1655289000000|2022-06-15 10:30:00|1762.38|1759.98|1760.03|1757.63|1765.34|1762.94|1760.03|1757.63|0
1655289300000|2022-06-15 10:35:00|1759.91|1757.51|1764.84|1762.44|1767.56|1765.16|1759.29|1756.89|0
1655289600000|2022-06-15 10:40:00|1765.09|1762.69|1765.21|1762.81|1766.32|1763.92|1763.85|1761.45|0
1655289900000|2022-06-15 10:45:00|1765.09|1762.69|1765.25|1762.85|1767.35|1764.95|1763.61|1761.21|0
1655290200000|2022-06-15 10:50:00|1765.13|1762.73|1764.39|1761.99|1767.11|1764.71|1763.28|1760.88|0
1655290500000|2022-06-15 10:55:00|1764.02|1761.62|1763.41|1761.01|1766.12|1763.72|1762.91|1760.51|0
1655290800000|2022-06-15 11:00:00|1764.39|1761.99|1760.94|1758.54|1766.61|1764.21|1760.69|1758.29|0
1655291100000|2022-06-15 11:05:00|1760.2|1757.8|1764.64|1762.24|1764.64|1762.24|1760.2|1757.8|0
1655291400000|2022-06-15 11:10:00|1764.39|1761.99|1767.1|1764.7|1767.1|1764.7|1763.4|1761|0
1655291700000|2022-06-15 11:15:00|1767.22|1764.82|1769.08|1766.68|1771.05|1768.65|1767.22|1764.82|0
1655292000000|2022-06-15 11:20:00|1769.2|1766.8|1773.52|1771.12|1773.52|1771.12|1769.08|1766.68|0
1655292300000|2022-06-15 11:25:00|1773.27|1770.87|1776.73|1774.33|1776.73|1774.33|1773.27|1770.87|0
1655292600000|2022-06-15 11:30:00|1776.48|1774.08|1779.81|1777.41|1780.18|1777.78|1774.75|1772.35|0
1655292900000|2022-06-15 11:35:00|1779.69|1777.29|1775|1772.6|1779.93|1777.53|1774.5|1772.1|0
1655293200000|2022-06-15 11:40:00|1774.5|1772.1|1775.36|1772.96|1776.97|1774.57|1774.26|1771.86|0
1655293500000|2022-06-15 11:45:00|1774.62|1772.22|1772.53|1770.13|1775.36|1772.96|1771.54|1769.14|0
1655293800000|2022-06-15 11:50:00|1772.77|1770.37|1781.66|1779.26|1783.88|1781.48|1772.03|1769.63|0
1655294100000|2022-06-15 11:55:00|1781.41|1779.01|1783.49|1781.09|1784.72|1782.32|1781.41|1779.01|0
1655294400000|2022-06-15 12:00:00|1783.24|1780.84|1783.24|1780.84|1784.48|1782.08|1778.67|1776.27|0
1655294700000|2022-06-15 12:05:00|1783.74|1781.34|1778.92|1776.52|1784.59|1782.19|1778.55|1776.15|0
1655295000000|2022-06-15 12:10:00|1778.67|1776.27|1775.71|1773.31|1781.27|1778.87|1771.64|1769.24|0
1655295300000|2022-06-15 12:15:00|1775.59|1773.19|1773.37|1770.97|1776.82|1774.42|1772.13|1769.73|0
1655295600000|2022-06-15 12:20:00|1772.87|1770.47|1777.07|1774.67|1779.54|1777.14|1772.87|1770.47|0
1655295900000|2022-06-15 12:25:00|1777.32|1774.92|1775.21|1772.81|1778.55|1776.15|1774.11|1771.71|0
1655296200000|2022-06-15 12:30:00|1775.09|1772.69|1778.05|1775.65|1781.76|1779.36|1771.76|1769.36|0
1655296500000|2022-06-15 12:35:00|1778.3|1775.9|1777.81|1775.41|1779.78|1777.38|1775.83|1773.43|0
1655296800000|2022-06-15 12:40:00|1777.93|1775.53|1780.52|1778.12|1781.26|1778.86|1774.11|1771.71|0
1655297100000|2022-06-15 12:45:00|1780.77|1778.37|1787.43|1785.03|1787.68|1785.28|1779.9|1777.5|0
1655297400000|2022-06-15 12:50:00|1786.94|1784.54|1784.27|1781.87|1788.96|1786.56|1784.27|1781.87|0
1655297700000|2022-06-15 12:55:00|1784.02|1781.62|1784.52|1782.12|1785.5|1783.1|1781.31|1778.91|0
1655298000000|2022-06-15 13:00:00|1785.5|1783.1|1781.06|1778.66|1787.48|1785.08|1780.57|1778.17|0
1655298300000|2022-06-15 13:05:00|1781.31|1778.91|1779.83|1777.43|1783.03|1780.63|1779.58|1777.18|0
1655298600000|2022-06-15 13:10:00|1779.58|1777.18|1783.4|1781|1784.14|1781.74|1777.48|1775.08|0
1655298900000|2022-06-15 13:15:00|1783.15|1780.75|1784.88|1782.48|1785.13|1782.73|1779.7|1777.3|0
1655299200000|2022-06-15 13:20:00|1785.13|1782.73|1782.9|1780.5|1785.62|1783.22|1782.66|1780.26|0
1655299500000|2022-06-15 13:25:00|1783.15|1780.75|1782.9|1780.5|1784.14|1781.74|1781.67|1779.27|0
1655299800000|2022-06-15 13:30:00|1783.27|1780.87|1783.74|1781.34|1789.08|1786.68|1778.71|1776.31|0
1655300100000|2022-06-15 13:35:00|1784.48|1782.08|1783.74|1781.34|1788.18|1785.78|1776.58|1774.18|0
1655300400000|2022-06-15 13:40:00|1783.24|1780.84|1792.05|1789.65|1795.34|1792.94|1783.24|1780.84|0
1655300700000|2022-06-15 13:45:00|1793.29|1790.89|1796.25|1793.85|1797.49|1795.09|1792.3|1789.9|0
1655301000000|2022-06-15 13:50:00|1796.75|1794.35|1791.44|1789.04|1799.84|1797.44|1791.44|1789.04|0
1655301300000|2022-06-15 13:55:00|1791.19|1788.79|1794.65|1792.25|1799.47|1797.07|1791.19|1788.79|0
1655301600000|2022-06-15 14:00:00|1794.9|1792.5|1801.57|1799.17|1802.07|1799.67|1792.68|1790.28|0
1655301900000|2022-06-15 14:05:00|1800.34|1797.94|1799.59|1797.19|1803.79|1801.39|1799.1|1796.7|0
1655302200000|2022-06-15 14:10:00|1800.09|1797.69|1796.38|1793.98|1802.56|1800.16|1796.38|1793.98|0
1655302500000|2022-06-15 14:15:00|1795.39|1792.99|1794.16|1791.76|1799.84|1797.44|1791.93|1789.53|0
1655302800000|2022-06-15 14:20:00|1793.41|1791.01|1793.91|1791.51|1795.39|1792.99|1790.2|1787.8|0
1655303100000|2022-06-15 14:25:00|1794.4|1792|1794.4|1792|1795.64|1793.24|1790.94|1788.54|0
1655303400000|2022-06-15 14:30:00|1795.14|1792.74|1788.47|1786.07|1795.14|1792.74|1785.26|1782.86|0
1655303700000|2022-06-15 14:35:00|1788.97|1786.57|1787.24|1784.84|1790.69|1788.29|1786.49|1784.09|0
1655304000000|2022-06-15 14:40:00|1786.74|1784.34|1784.52|1782.12|1788.47|1786.07|1783.53|1781.13|0
1655304300000|2022-06-15 14:45:00|1783.53|1781.13|1783.78|1781.38|1784.76|1782.36|1780.57|1778.17|0
1655304600000|2022-06-15 14:50:00|1782.54|1780.14|1774.88|1772.48|1784.27|1781.87|1773.9|1771.5|0
1655304900000|2022-06-15 14:55:00|1775.13|1772.73|1781.34|1778.94|1782.33|1779.93|1773.65|1771.25|0
1655305200000|2022-06-15 15:00:00|1781.09|1778.69|1780.84|1778.44|1783.81|1781.41|1779.36|1776.96|0
1655305500000|2022-06-15 15:05:00|1781.34|1778.94|1777.63|1775.23|1782.82|1780.42|1777.14|1774.74|0
1655305800000|2022-06-15 15:10:00|1777.38|1774.98|1772.44|1770.04|1779.11|1776.71|1771.95|1769.55|0
1655306100000|2022-06-15 15:15:00|1772.2|1769.8|1773.43|1771.03|1775.65|1773.25|1771.21|1768.81|0
1655306400000|2022-06-15 15:20:00|1773.18|1770.78|1775.4|1773|1776.15|1773.75|1769.72|1767.32|0
1655306700000|2022-06-15 15:25:00|1775.65|1773.25|1776.7|1774.3|1776.94|1774.54|1772.69|1770.29|0
1655307000000|2022-06-15 15:30:00|1776.2|1773.8|1774.97|1772.57|1778.43|1776.03|1773.49|1771.09|0
1655307300000|2022-06-15 15:35:00|1775.22|1772.82|1779.47|1777.07|1781.45|1779.05|1774.72|1772.32|0
1655307600000|2022-06-15 15:40:00|1779.23|1776.83|1778.44|1776.04|1781.16|1778.76|1777.46|1775.06|0
1655307900000|2022-06-15 15:45:00|1778.69|1776.29|1778.08|1775.68|1781.65|1779.25|1777.7|1775.3|0
1655308200000|2022-06-15 15:50:00|1777.95|1775.55|1779.81|1777.41|1779.81|1777.41|1776.84|1774.44|0
1655308500000|2022-06-15 15:55:00|1780.05|1777.65|1782.91|1780.51|1783.76|1781.36|1778.82|1776.42|0
1655308800000|2022-06-15 16:00:00|1783.15|1780.75|1784.58|1782.18|1786.31|1783.91|1782.16|1779.76|0
1655309100000|2022-06-15 16:05:00|1784.83|1782.43|1781.61|1779.21|1784.83|1782.43|1779.88|1777.48|0
1655309400000|2022-06-15 16:10:00|1781.12|1778.72|1786.36|1783.96|1786.61|1784.21|1781.12|1778.72|0
1655309700000|2022-06-15 16:15:00|1786.86|1784.46|1787.3|1784.9|1789.33|1786.93|1785.38|1782.98|0
1655310000000|2022-06-15 16:20:00|1787.92|1785.52|1790.36|1787.96|1791.1|1788.7|1787.15|1784.75|0
1655310300000|2022-06-15 16:25:00|1790.11|1787.71|1789.13|1786.73|1790.61|1788.21|1787.64|1785.24|0
1655310600000|2022-06-15 16:30:00|1789.62|1787.22|1788.14|1785.74|1792.09|1789.69|1787.15|1784.75|0
1655310900000|2022-06-15 16:35:00|1787.89|1785.49|1784.92|1782.52|1788.88|1786.48|1784.68|1782.28|0
1655311200000|2022-06-15 16:40:00|1784.68|1782.28|1780.72|1778.32|1785.66|1783.26|1778.74|1776.34|0
1655311500000|2022-06-15 16:45:00|1780.47|1778.07|1781.46|1779.06|1781.46|1779.06|1778.5|1776.1|0
1655311800000|2022-06-15 16:50:00|1781.95|1779.55|1774.29|1771.89|1781.95|1779.55|1773.55|1771.15|0
1655312100000|2022-06-15 16:55:00|1774.05|1771.65|1770.18|1767.78|1774.29|1771.89|1769.06|1766.66|0
1655312400000|2022-06-15 17:00:00|1769.68|1767.28|1774.38|1771.98|1775.86|1773.46|1769.68|1767.28|0
1655312700000|2022-06-15 17:05:00|1774.63|1772.23|1772.89|1770.49|1775.61|1773.21|1771.41|1769.01|0
1655313000000|2022-06-15 17:10:00|1773.14|1770.74|1776.73|1774.33|1778.08|1775.68|1771.66|1769.26|0
1655313300000|2022-06-15 17:15:00|1776.98|1774.58|1776.73|1774.33|1777.47|1775.07|1773.76|1771.36|0
1655313600000|2022-06-15 17:20:00|1776.98|1774.58|1778.76|1776.36|1779.51|1777.11|1775.49|1773.09|0
1655313900000|2022-06-15 17:25:00|1778.27|1775.87|1783.27|1780.87|1784.5|1782.1|1777.53|1775.13|0
1655314200000|2022-06-15 17:30:00|1783.52|1781.12|1781.79|1779.39|1784.5|1782.1|1781.54|1779.14|0
1655314500000|2022-06-15 17:35:00|1782.03|1779.63|1783.39|1780.99|1783.51|1781.11|1779.81|1777.41|0
1655314800000|2022-06-15 17:40:00|1783.27|1780.87|1781.29|1778.89|1783.51|1781.11|1780.55|1778.15|0
1655315100000|2022-06-15 17:45:00|1781.04|1778.64|1775.85|1773.45|1782.03|1779.63|1775.61|1773.21|0
1655315400000|2022-06-15 17:50:00|1776.1|1773.7|1783.47|1781.07|1783.59|1781.19|1770.91|1768.51|0
1655315700000|2022-06-15 17:55:00|1783.22|1780.82|1790.26|1787.86|1794.46|1792.06|1782.48|1780.08|0
1655316000000|2022-06-15 18:00:00|1789.15|1786.75|1767.78|1765.38|1808.19|1805.79|1759.63|1757.23|0
1655316300000|2022-06-15 18:05:00|1764.32|1761.92|1767.58|1765.18|1773.63|1771.23|1747.32|1744.92|0
1655316600000|2022-06-15 18:10:00|1765.35|1762.95|1765.2|1762.8|1768.42|1766.02|1753.35|1750.95|0
1655316900000|2022-06-15 18:15:00|1765.95|1763.55|1773.9|1771.5|1781.81|1779.41|1759.89|1757.49|0
1655317200000|2022-06-15 18:20:00|1775.63|1773.23|1760.56|1758.16|1782.31|1779.91|1756.36|1753.96|0
1655317500000|2022-06-15 18:25:00|1763.03|1760.63|1757.59|1755.19|1769.57|1767.17|1757.59|1755.19|0
1655317800000|2022-06-15 18:30:00|1756.6|1754.2|1745.43|1743.03|1762.29|1759.89|1730.57|1728.17|0
1655318100000|2022-06-15 18:35:00|1745.18|1742.78|1783.69|1781.29|1793.45|1791.05|1742.69|1740.29|0
1655318400000|2022-06-15 18:40:00|1780.47|1778.07|1822.14|1819.26|1828.08|1825.2|1778.12|1775.72|0
1655318700000|2022-06-15 18:45:00|1825.36|1822.48|1811.78|1808.18|1834.5|1830.9|1811.54|1807.94|0
1655319000000|2022-06-15 18:50:00|1815.36|1811.76|1796.56|1792.96|1822.15|1818.55|1787.91|1784.31|0
1655319300000|2022-06-15 18:55:00|1797.8|1794.2|1790.4|1786.8|1803.45|1799.85|1782.24|1778.64|0
1655319600000|2022-06-15 19:00:00|1791.39|1787.79|1798.2|1795.32|1809.19|1805.59|1791.39|1787.79|0
1655319900000|2022-06-15 19:05:00|1800.42|1797.54|1806.36|1803.48|1808.21|1805.33|1794.73|1791.85|0
1655320200000|2022-06-15 19:10:00|1805.86|1802.98|1797.95|1795.07|1811.8|1808.92|1789.05|1786.17|0
1655320500000|2022-06-15 19:15:00|1793.99|1791.11|1800.17|1797.29|1801.16|1798.28|1789.05|1786.17|0
1655320800000|2022-06-15 19:20:00|1801.66|1798.78|1821.66|1818.78|1823.02|1820.14|1800.91|1798.03|0
1655321100000|2022-06-15 19:25:00|1822.28|1819.4|1832.67|1829.79|1832.67|1829.79|1816.83|1813.95|0
1655321400000|2022-06-15 19:30:00|1832.17|1829.29|1846.23|1843.35|1846.48|1843.6|1826.73|1823.85|0
1655321700000|2022-06-15 19:35:00|1845.49|1842.61|1823.72|1820.84|1848.21|1845.33|1821.99|1819.11|0
1655322000000|2022-06-15 19:40:00|1822.23|1819.35|1807.92|1805.04|1822.23|1819.35|1806.93|1804.05|0
1655322300000|2022-06-15 19:45:00|1808.17|1805.29|1814.6|1811.72|1814.6|1811.72|1802.97|1800.09|0
1655322600000|2022-06-15 19:50:00|1807.67|1804.79|1796.6|1793.72|1808.17|1805.29|1793.14|1790.26|0
1655322900000|2022-06-15 19:55:00|1797.09|1794.21|1798.29|1795.41|1804.26|1801.38|1796.97|1794.09|0
1655323200000|2022-06-15 20:00:00|1801.99|1799.11|1800.26|1797.38|1802.49|1799.61|1799.27|1796.39|0
1655323500000|2022-06-15 20:05:00|1799.77|1796.89|1803.42|1800.54|1804.16|1801.28|1799.77|1796.89|0
1655323800000|2022-06-15 20:10:00|1803.18|1800.3|1796.25|1793.37|1803.92|1801.04|1796.25|1793.37|0
1655324100000|2022-06-15 20:15:00|1796.5|1793.62|1795.25|1791.89|1798.96|1795.6|1794.76|1791.4|0
1655324400000|2022-06-15 20:20:00|1794.88|1791.52|1794.55|1791.19|1796.53|1793.17|1792.57|1789.21|0
1655324700000|2022-06-15 20:25:00|1795.05|1791.69|1795.29|1791.93|1796.03|1792.67|1794.67|1791.31|0
1655325000000|2022-06-15 20:30:00|1795.54|1792.18|1799.61|1796.25|1799.99|1796.63|1795.54|1792.18|0
1655325300000|2022-06-15 20:35:00|1799.5|1796.14|1801.97|1798.61|1803.2|1799.84|1799.49|1796.13|0
1655325600000|2022-06-15 20:40:00|1801.72|1798.36|1803.57|1800.21|1803.7|1800.34|1800.73|1797.37|0
1655325900000|2022-06-15 20:45:00|1802.96|1799.6|1803.94|1800.58|1803.94|1800.58|1800.6|1797.24|0
1655326200000|2022-06-15 20:50:00|1803.82|1800.46|1803.17|1800.37|1804.31|1800.95|1802.18|1798.97|0
1655326500000|2022-06-15 20:55:00|1803.04|1800.24|1799.83|1797.03|1803.53|1800.73|1799.33|1796.53|0
1655326800000|2022-06-15 21:00:00|1799.82|1797.02|1800.42|1797.62|1800.57|1797.77|1799.64|1796.84|0
1655327100000|2022-06-15 21:05:00|1800.53|1797.73|1800.99|1798.19|1801.21|1798.41|1800.53|1797.73|0
1655327400000|2022-06-15 21:10:00|1801.03|1798.23|1800.85|1798.05|1801.21|1798.41|1800.57|1797.77|0
1655327700000|2022-06-15 21:15:00|1800.74|1797.94|1801.43|1798.63|1801.53|1798.73|1800.74|1797.94|0
1655328000000|2022-06-15 21:20:00|1801.42|1798.62|1801.21|1798.41|1801.82|1799.02|1801.07|1798.27|0
1655328300000|2022-06-15 21:25:00|1801.18|1798.38|1802.43|1799.63|1802.47|1799.67|1801.18|1798.38|0
1655328600000|2022-06-15 21:30:00|1802.54|1799.74|1802.54|1799.74|1802.57|1799.77|1802.19|1799.39|0
1655328900000|2022-06-15 21:35:00|1802.65|1799.85|1803.52|1800.72|1803.56|1800.76|1802.65|1799.85|0
1655329200000|2022-06-15 21:40:00|1803.56|1800.76|1804.27|1801.47|1804.42|1801.62|1803.48|1800.68|0
1655329500000|2022-06-15 21:45:00|1804.17|1801.37|1805.18|1802.38|1805.18|1802.38|1803.74|1800.94|0
1655329800000|2022-06-15 21:50:00|1805.14|1802.34|1804.27|1801.47|1805.18|1802.38|1804.27|1801.47|0
1655330100000|2022-06-15 21:55:00|1804.42|1801.62|1804.88|1802.08|1804.91|1802.11|1804.42|1801.62|0
1655330400000|2022-06-15 22:00:00|1809.71|1806.91|1807.86|1805.06|1809.71|1806.91|1805.75|1802.95|0
1655330700000|2022-06-15 22:05:00|1807.73|1804.93|1809.34|1806.54|1809.34|1806.54|1807.12|1804.32|0
1655331000000|2022-06-15 22:10:00|1809.1|1806.3|1813.67|1810.87|1814.16|1811.36|1809.1|1806.3|0
1655331300000|2022-06-15 22:15:00|1813.79|1810.99|1819.29|1816.49|1819.54|1816.74|1813.79|1810.99|0
1655331600000|2022-06-15 22:20:00|1819.54|1816.74|1817.06|1814.26|1819.66|1816.86|1816.57|1813.77|0
1655331900000|2022-06-15 22:25:00|1817.18|1814.38|1818.05|1815.25|1818.3|1815.5|1815.83|1813.03|0
1655332200000|2022-06-15 22:30:00|1818.3|1815.5|1817.67|1814.87|1819.29|1816.49|1816.07|1813.27|0
1655332500000|2022-06-15 22:35:00|1817.56|1814.76|1816.93|1814.13|1817.8|1815|1816.07|1813.27|0
1655332800000|2022-06-15 22:40:00|1816.57|1813.77|1815.58|1812.78|1816.68|1813.88|1814.34|1811.54|0
1655333100000|2022-06-15 22:45:00|1815.82|1813.02|1814.95|1812.15|1815.82|1813.02|1814.59|1811.79|0
1655333400000|2022-06-15 22:50:00|1815.08|1812.28|1813.84|1811.04|1815.82|1813.02|1813.6|1810.8|0
1655333700000|2022-06-15 22:55:00|1813.6|1810.8|1817.18|1814.38|1817.42|1814.62|1813.6|1810.8|0
1655334000000|2022-06-15 23:00:00|1817.31|1814.51|1814.95|1812.15|1817.55|1814.75|1814.83|1812.03|0
1655334300000|2022-06-15 23:05:00|1814.83|1812.03|1815.2|1812.4|1815.82|1813.02|1814.58|1811.78|0
1655334600000|2022-06-15 23:10:00|1815.08|1812.28|1814.83|1812.03|1815.82|1813.02|1814.34|1811.54|0
1655334900000|2022-06-15 23:15:00|1814.45|1811.65|1814.21|1811.41|1814.58|1811.78|1813.59|1810.79|0
1655335200000|2022-06-15 23:20:00|1814.33|1811.53|1813.96|1811.16|1815.08|1812.28|1813.96|1811.16|0
1655335500000|2022-06-15 23:25:00|1814.09|1811.29|1815.57|1812.77|1815.82|1813.02|1813.84|1811.04|0
1655335800000|2022-06-15 23:30:00|1815.69|1812.89|1815.82|1813.02|1815.82|1813.02|1815.08|1812.28|0
1655336100000|2022-06-15 23:35:00|1816.56|1813.76|1819.53|1816.73|1819.53|1816.73|1816.56|1813.76|0
1655336400000|2022-06-15 23:40:00|1819.28|1816.48|1823.11|1820.31|1823.11|1820.31|1818.78|1815.98|0
1655336700000|2022-06-15 23:45:00|1823.24|1820.44|1823.48|1820.68|1824.72|1821.92|1822.5|1819.7|0
1655337000000|2022-06-15 23:50:00|1823.6|1820.8|1824.72|1821.92|1825.96|1823.16|1823.6|1820.8|0
1655337300000|2022-06-15 23:55:00|1824.97|1822.17|1826.82|1824.02|1826.95|1824.15|1824.72|1821.92|0
1655337600000|2022-06-16 00:00:00|1825.71|1822.91|1827.31|1824.51|1827.31|1824.51|1822.99|1820.19|0
1655337900000|2022-06-16 00:05:00|1827.19|1824.39|1825.71|1822.91|1827.31|1824.51|1823.23|1820.43|0
1655338200000|2022-06-16 00:10:00|1825.58|1822.78|1827.44|1824.64|1827.44|1824.64|1824.22|1821.42|0
1655338500000|2022-06-16 00:15:00|1827.19|1824.39|1827.69|1824.89|1827.69|1824.89|1824.97|1822.17|0
1655338800000|2022-06-16 00:20:00|1827.44|1824.64|1829.17|1826.37|1830.16|1827.36|1826.07|1823.27|0
1655339100000|2022-06-16 00:25:00|1828.92|1826.12|1830.03|1827.23|1831.15|1828.35|1828.68|1825.88|0
1655339400000|2022-06-16 00:30:00|1830.16|1827.36|1830.16|1827.36|1832.14|1829.34|1829.91|1827.11|0
1655339700000|2022-06-16 00:35:00|1829.91|1827.11|1829.78|1826.98|1831.4|1828.6|1829.42|1826.62|0
1655340000000|2022-06-16 00:40:00|1829.91|1827.11|1829.04|1826.24|1830.16|1827.36|1828.92|1826.12|0
1655340300000|2022-06-16 00:45:00|1829.17|1826.37|1828.92|1826.12|1829.42|1826.62|1828.92|1826.12|0
1655340600000|2022-06-16 00:50:00|1829.04|1826.24|1830.16|1827.36|1830.16|1827.36|1828.92|1826.12|0
1655340900000|2022-06-16 00:55:00|1829.91|1827.11|1829.17|1826.37|1830.16|1827.36|1828.92|1826.12|0
1655341200000|2022-06-16 01:00:00|1828.92|1826.12|1830.03|1827.23|1830.16|1827.36|1828.92|1826.12|0
1655341500000|2022-06-16 01:05:00|1830.16|1827.36|1833.37|1830.57|1834.36|1831.56|1829.66|1826.86|0
1655341800000|2022-06-16 01:10:00|1833.62|1830.82|1838.82|1836.02|1838.82|1836.02|1833.62|1830.82|0
1655342100000|2022-06-16 01:15:00|1838.57|1835.77|1837.08|1834.28|1838.57|1835.77|1835.35|1832.55|0
1655342400000|2022-06-16 01:20:00|1836.84|1834.04|1833.87|1831.07|1836.84|1834.04|1833.37|1830.57|0
1655342700000|2022-06-16 01:25:00|1833.62|1830.82|1832.5|1829.7|1834.48|1831.68|1832.38|1829.58|0
1655343000000|2022-06-16 01:30:00|1832.63|1829.83|1829.16|1826.36|1832.63|1829.83|1828.92|1826.12|0
1655343300000|2022-06-16 01:35:00|1829.41|1826.61|1826.44|1823.64|1830.89|1828.09|1826.19|1823.39|0
1655343600000|2022-06-16 01:40:00|1826.56|1823.76|1820.01|1817.21|1826.56|1823.76|1820.01|1817.21|0
1655343900000|2022-06-16 01:45:00|1820.25|1817.45|1820.5|1817.7|1821.49|1818.69|1818.03|1815.23|0
1655344200000|2022-06-16 01:50:00|1820.01|1817.21|1820.75|1817.95|1821.24|1818.44|1819.26|1816.46|0
1655344500000|2022-06-16 01:55:00|1820.87|1818.07|1819.76|1816.96|1821.98|1819.18|1818.52|1815.72|0
1655344800000|2022-06-16 02:00:00|1819.51|1816.71|1821.98|1819.18|1822.23|1819.43|1819.51|1816.71|0
1655345100000|2022-06-16 02:05:00|1822.23|1819.43|1816.54|1813.74|1822.23|1819.43|1816.54|1813.74|0
1655345400000|2022-06-16 02:10:00|1816.91|1814.11|1816.79|1813.99|1817.78|1814.98|1814.81|1812.01|0
1655345700000|2022-06-16 02:15:00|1816.66|1813.86|1816.04|1813.24|1819.51|1816.71|1815.8|1813|0
1655346000000|2022-06-16 02:20:00|1815.8|1813|1815.55|1812.75|1818.27|1815.47|1815.55|1812.75|0
1655346300000|2022-06-16 02:25:00|1815.8|1813|1814.06|1811.26|1817.03|1814.23|1813.08|1810.28|0
1655346600000|2022-06-16 02:30:00|1814.31|1811.51|1816.79|1813.99|1817.28|1814.48|1813.82|1811.02|0
1655346900000|2022-06-16 02:35:00|1816.29|1813.49|1817.77|1814.97|1818.14|1815.34|1816.04|1813.24|0
1655347200000|2022-06-16 02:40:00|1817.89|1815.09|1820.49|1817.69|1820.74|1817.94|1817.03|1814.23|0
1655347500000|2022-06-16 02:45:00|1820.74|1817.94|1820.74|1817.94|1822.47|1819.67|1820.25|1817.45|0
1655347800000|2022-06-16 02:50:00|1820.49|1817.69|1820|1817.2|1822.23|1819.43|1819.75|1816.95|0
1655348100000|2022-06-16 02:55:00|1820.25|1817.45|1820.74|1817.94|1820.74|1817.94|1819.5|1816.7|0
1655348400000|2022-06-16 03:00:00|1820.99|1818.19|1821.48|1818.68|1821.73|1818.93|1820.25|1817.45|0
1655348700000|2022-06-16 03:05:00|1821.35|1818.55|1822.97|1820.17|1822.97|1820.17|1820.99|1818.19|0
1655349000000|2022-06-16 03:10:00|1822.72|1819.92|1824.94|1822.14|1824.94|1822.14|1822.47|1819.67|0
1655349300000|2022-06-16 03:15:00|1825.06|1822.26|1825.19|1822.39|1826.18|1823.38|1824.2|1821.4|0
1655349600000|2022-06-16 03:20:00|1825.06|1822.26|1827.54|1824.74|1827.67|1824.87|1824.94|1822.14|0
1655349900000|2022-06-16 03:25:00|1827.42|1824.62|1827.17|1824.37|1828.16|1825.36|1826.18|1823.38|0
1655350200000|2022-06-16 03:30:00|1826.92|1824.12|1825.68|1822.88|1827.66|1824.86|1825.44|1822.64|0
1655350500000|2022-06-16 03:35:00|1825.44|1822.64|1819.25|1816.45|1825.44|1822.64|1819.12|1816.32|0
1655350800000|2022-06-16 03:40:00|1819.5|1816.7|1818.01|1815.21|1819.75|1816.95|1816.53|1813.73|0
1655351100000|2022-06-16 03:45:00|1817.77|1814.97|1816.53|1813.73|1819.5|1816.7|1816.03|1813.23|0
1655351400000|2022-06-16 03:50:00|1816.78|1813.98|1814.3|1811.5|1818.13|1815.33|1814.05|1811.25|0
1655351700000|2022-06-16 03:55:00|1814.17|1811.37|1815.54|1812.74|1815.79|1812.99|1813.81|1811.01|0
1655352000000|2022-06-16 04:00:00|1815.41|1812.61|1811.45|1808.65|1817.64|1814.84|1811.45|1808.65|0
1655352300000|2022-06-16 04:05:00|1811.09|1808.29|1812.44|1809.64|1813.56|1810.76|1811.09|1808.29|0
1655352600000|2022-06-16 04:10:00|1812.57|1809.77|1813.06|1810.26|1813.31|1810.51|1809.85|1807.05|0
1655352900000|2022-06-16 04:15:00|1813.31|1810.51|1810.09|1807.29|1813.31|1810.51|1809.85|1807.05|0
1655353200000|2022-06-16 04:20:00|1809.97|1807.17|1807.87|1805.07|1812.93|1810.13|1807.87|1805.07|0
1655353500000|2022-06-16 04:25:00|1807.99|1805.19|1809.6|1806.8|1811.33|1808.53|1807.87|1805.07|0
1655353800000|2022-06-16 04:30:00|1809.85|1807.05|1813.06|1810.26|1813.31|1810.51|1809.35|1806.55|0
1655354100000|2022-06-16 04:35:00|1812.81|1810.01|1812.81|1810.01|1813.06|1810.26|1811.58|1808.78|0
1655354400000|2022-06-16 04:40:00|1812.93|1810.13|1807.87|1805.07|1813.06|1810.26|1807.37|1804.57|0
1655354700000|2022-06-16 04:45:00|1808.11|1805.31|1808.61|1805.81|1809.1|1806.3|1807.37|1804.57|0
1655355000000|2022-06-16 04:50:00|1808.85|1806.05|1807.62|1804.82|1808.85|1806.05|1807.12|1804.32|0
1655355300000|2022-06-16 04:55:00|1807.86|1805.06|1805.39|1802.59|1809.35|1806.55|1805.39|1802.59|0
1655355600000|2022-06-16 05:00:00|1805.64|1802.84|1803.28|1800.48|1806.87|1804.07|1802.42|1799.62|0
1655355900000|2022-06-16 05:05:00|1803.41|1800.61|1800.94|1798.14|1803.66|1800.86|1800.2|1797.4|0
1655356200000|2022-06-16 05:10:00|1800.69|1797.89|1796.73|1793.93|1801.43|1798.63|1795.25|1792.45|0
1655356500000|2022-06-16 05:15:00|1796.85|1794.05|1797.84|1795.04|1799.21|1796.41|1795.86|1793.06|0
1655356800000|2022-06-16 05:20:00|1797.72|1794.92|1797.47|1794.67|1800.19|1797.39|1796.73|1793.93|0
1655357100000|2022-06-16 05:25:00|1797.59|1794.79|1798.71|1795.91|1801.55|1798.75|1797.47|1794.67|0
1655357400000|2022-06-16 05:30:00|1798.83|1796.03|1793.88|1791.08|1800.19|1797.39|1793.76|1790.96|0
1655357700000|2022-06-16 05:35:00|1794.01|1791.21|1793.02|1790.22|1794.51|1791.71|1791.04|1788.24|0
1655358000000|2022-06-16 05:40:00|1792.77|1789.97|1793.39|1790.59|1795.61|1792.81|1792.03|1789.23|0
1655358300000|2022-06-16 05:45:00|1793.52|1790.72|1791.78|1788.98|1793.52|1790.72|1789.56|1786.76|0
1655358600000|2022-06-16 05:50:00|1791.41|1788.61|1785.36|1782.56|1791.78|1788.98|1785.36|1782.56|0
1655358900000|2022-06-16 05:55:00|1785.6|1782.8|1784.61|1781.81|1786.35|1783.55|1784.61|1781.81|0
1655359200000|2022-06-16 06:00:00|1786.1|1783.3|1786.34|1783.54|1791.54|1788.74|1785.6|1782.8|0
1655359500000|2022-06-16 06:05:00|1786.59|1783.79|1786.34|1783.54|1786.84|1784.04|1783.13|1780.33|0
1655359800000|2022-06-16 06:10:00|1785.6|1782.8|1784.73|1781.93|1786.84|1784.04|1783.87|1781.07|0
1655360100000|2022-06-16 06:15:00|1784.86|1782.06|1782.39|1779.59|1786.84|1784.04|1782.01|1779.21|0
1655360400000|2022-06-16 06:20:00|1782.01|1779.21|1781.89|1779.09|1784.12|1781.32|1780.9|1778.1|0
1655360700000|2022-06-16 06:25:00|1782.63|1779.83|1779.1|1776.3|1783.87|1781.07|1778.85|1776.05|0
1655361000000|2022-06-16 06:30:00|1778.85|1776.05|1769.46|1766.66|1779.1|1776.3|1765.51|1762.71|0
1655361300000|2022-06-16 06:35:00|1768.59|1765.79|1765.26|1762.46|1769.21|1766.41|1764.64|1761.84|0
1655361600000|2022-06-16 06:40:00|1765.01|1762.21|1764.02|1761.22|1765.01|1762.21|1758.59|1755.79|0
1655361900000|2022-06-16 06:45:00|1764.27|1761.47|1767.35|1764.55|1768.72|1765.92|1763.78|1760.98|0
1655362200000|2022-06-16 06:50:00|1766.49|1763.69|1764.66|1761.86|1768.72|1765.92|1764.14|1761.34|0
1655362500000|2022-06-16 06:55:00|1765.65|1762.85|1764.9|1762.1|1766.75|1763.95|1763.04|1760.24|0
1655362800000|2022-06-16 07:00:00|1764.66|1761.86|1767.16|1763.8|1769.14|1765.78|1761.69|1758.89|0
1655363100000|2022-06-16 07:05:00|1765.93|1763.05|1763.46|1760.58|1767.41|1764.53|1762.84|1759.96|0
1655363400000|2022-06-16 07:10:00|1764.2|1761.32|1762.72|1759.84|1764.45|1761.57|1757.28|1754.4|0
1655363700000|2022-06-16 07:15:00|1762.47|1759.59|1752.54|1749.66|1762.47|1759.59|1748.34|1745.46|0
1655364000000|2022-06-16 07:20:00|1753.15|1750.27|1741.67|1738.79|1753.28|1750.4|1741.67|1738.79|0
1655364300000|2022-06-16 07:25:00|1742.16|1739.28|1747.62|1744.74|1748.86|1745.98|1739.79|1736.91|0
1655364600000|2022-06-16 07:30:00|1747.13|1744.25|1731.32|1728.44|1747.62|1744.74|1725.89|1723.01|0
1655364900000|2022-06-16 07:35:00|1732.18|1729.3|1726.53|1723.65|1732.8|1729.92|1721.72|1718.84|0
1655365200000|2022-06-16 07:40:00|1726.9|1724.02|1730.11|1727.23|1730.36|1727.48|1720.98|1718.1|0
1655365500000|2022-06-16 07:45:00|1729.24|1726.36|1728.88|1726|1733.82|1730.94|1725.91|1723.03|0
1655365800000|2022-06-16 07:50:00|1728.26|1725.38|1727.4|1724.52|1728.26|1725.38|1719.25|1716.37|0
1655366100000|2022-06-16 07:55:00|1727.51|1724.63|1729.12|1726.24|1732.58|1729.7|1723.69|1720.81|0
1655366400000|2022-06-16 08:00:00|1728.38|1725.5|1737.52|1734.64|1738.5|1735.62|1725.91|1723.03|0
1655366700000|2022-06-16 08:05:00|1738.01|1735.13|1734.61|1731.73|1738.94|1736.06|1733.19|1730.31|0
1655367000000|2022-06-16 08:10:00|1734.74|1731.86|1733.87|1730.99|1735.48|1732.6|1731.04|1728.16|0
1655367300000|2022-06-16 08:15:00|1733.38|1730.5|1732.76|1729.88|1737.7|1734.82|1732.76|1729.88|0
1655367600000|2022-06-16 08:20:00|1732.88|1730|1732.27|1729.39|1734.74|1731.86|1727.94|1725.06|0
1655367900000|2022-06-16 08:25:00|1732.52|1729.64|1734.8|1731.92|1736.9|1734.02|1730.54|1727.66|0
1655368200000|2022-06-16 08:30:00|1734.68|1731.8|1727.39|1724.51|1735.04|1732.16|1727.39|1724.51|0
1655368500000|2022-06-16 08:35:00|1726.78|1723.9|1732.82|1729.94|1732.82|1729.94|1725.79|1722.91|0
1655368800000|2022-06-16 08:40:00|1733.07|1730.19|1725.29|1722.41|1733.07|1730.19|1724.55|1721.67|0
1655369100000|2022-06-16 08:45:00|1725.54|1722.66|1729.24|1726.36|1729.74|1726.86|1725.54|1722.66|0
1655369400000|2022-06-16 08:50:00|1729|1726.12|1721.83|1718.95|1729|1726.12|1718.87|1715.99|0
1655369700000|2022-06-16 08:55:00|1721.95|1719.07|1714.92|1712.04|1722.08|1719.2|1714.79|1711.91|0
1655370000000|2022-06-16 09:00:00|1714.68|1711.8|1708.79|1705.91|1714.92|1712.04|1707.74|1704.86|0
1655370300000|2022-06-16 09:05:00|1708.66|1705.78|1707.36|1704.48|1709.31|1706.43|1704.77|1701.89|0
1655370600000|2022-06-16 09:10:00|1706.99|1704.11|1712.17|1709.29|1712.78|1709.9|1706.25|1703.37|0
1655370900000|2022-06-16 09:15:00|1712.04|1709.16|1711.92|1709.04|1716.36|1713.48|1710.69|1707.81|0
1655371200000|2022-06-16 09:20:00|1711.68|1708.8|1712.66|1709.78|1713.03|1710.15|1704.03|1701.15|0
1655371500000|2022-06-16 09:25:00|1712.29|1709.41|1716.23|1713.35|1716.86|1713.98|1711.68|1708.8|0
1655371800000|2022-06-16 09:30:00|1715.49|1712.61|1710.74|1707.86|1716.73|1713.85|1710.38|1707.5|0
1655372100000|2022-06-16 09:35:00|1710.87|1707.99|1710.5|1707.62|1712.84|1709.96|1709.88|1707|0
1655372400000|2022-06-16 09:40:00|1710.87|1707.99|1711.23|1708.35|1714.08|1711.2|1707.17|1704.29|0
1655372700000|2022-06-16 09:45:00|1710.74|1707.86|1714.82|1711.94|1714.82|1711.94|1709.51|1706.63|0
1655373000000|2022-06-16 09:50:00|1715.06|1712.18|1715.8|1712.92|1716.05|1713.17|1711.36|1708.48|0
1655373300000|2022-06-16 09:55:00|1716.05|1713.17|1718.52|1715.64|1719.75|1716.87|1714.08|1711.2|0
1655373600000|2022-06-16 10:00:00|1718.64|1715.76|1722.96|1720.08|1723.45|1720.57|1714.08|1711.2|0
1655373900000|2022-06-16 10:05:00|1722.58|1719.7|1722.46|1719.58|1723.95|1721.07|1721.23|1718.35|0
1655374200000|2022-06-16 10:10:00|1722.71|1719.83|1720.98|1718.1|1725.92|1723.04|1720.74|1717.86|0
1655374500000|2022-06-16 10:15:00|1721.23|1718.35|1723.45|1720.57|1723.45|1720.57|1719.5|1716.62|0
1655374800000|2022-06-16 10:20:00|1722.22|1719.34|1715.18|1712.3|1722.22|1719.34|1714.32|1711.44|0
1655375100000|2022-06-16 10:25:00|1715.31|1712.43|1713.33|1710.45|1715.8|1712.92|1713.08|1710.2|0
1655375400000|2022-06-16 10:30:00|1713.08|1710.2|1711.11|1708.23|1714.93|1712.05|1710.49|1707.61|0
1655375700000|2022-06-16 10:35:00|1710.98|1708.1|1710.24|1707.36|1712.1|1709.22|1709.14|1706.26|0
1655376000000|2022-06-16 10:40:00|1710.12|1707.24|1710.61|1707.73|1710.86|1707.98|1709.13|1706.25|0
1655376300000|2022-06-16 10:45:00|1710.49|1707.61|1713.08|1710.2|1713.58|1710.7|1708.64|1705.76|0
1655376600000|2022-06-16 10:50:00|1712.83|1709.95|1710.48|1707.6|1714.31|1711.43|1707.65|1704.77|0
1655376900000|2022-06-16 10:55:00|1710.61|1707.73|1709.87|1706.99|1715.79|1712.91|1708.26|1705.38|0
1655377200000|2022-06-16 11:00:00|1710.37|1707.49|1717.27|1714.39|1718.63|1715.75|1710.37|1707.49|0
1655377500000|2022-06-16 11:05:00|1717.15|1714.27|1717.39|1714.51|1721.22|1718.34|1715.79|1712.91|0
1655377800000|2022-06-16 11:10:00|1717.52|1714.64|1714.62|1711.74|1718.38|1715.5|1714.13|1711.25|0
1655378100000|2022-06-16 11:15:00|1714.99|1712.11|1712.27|1709.39|1714.99|1712.11|1709.93|1707.05|0
1655378400000|2022-06-16 11:20:00|1712.4|1709.52|1712.76|1709.88|1714.37|1711.49|1709.69|1706.81|0
1655378700000|2022-06-16 11:25:00|1713.14|1710.26|1719.55|1716.67|1721.65|1718.77|1712.4|1709.52|0
1655379000000|2022-06-16 11:30:00|1718.57|1715.69|1719.8|1716.92|1720.29|1717.41|1713.88|1711|0
1655379300000|2022-06-16 11:35:00|1719.06|1716.18|1717.43|1714.55|1721.4|1718.52|1717.43|1714.55|0
1655379600000|2022-06-16 11:40:00|1716.94|1714.06|1713.73|1710.85|1718.04|1715.16|1711.87|1708.99|0
1655379900000|2022-06-16 11:45:00|1712.99|1710.11|1708.17|1705.29|1712.99|1710.11|1707.31|1704.43|0
1655380200000|2022-06-16 11:50:00|1709.04|1706.16|1711.26|1708.38|1711.51|1708.63|1707.31|1704.43|0
1655380500000|2022-06-16 11:55:00|1711.01|1708.13|1716.69|1713.81|1717.92|1715.04|1709.78|1706.9|0
1655380800000|2022-06-16 12:00:00|1716.44|1713.56|1724.33|1721.45|1726.8|1723.92|1714.71|1711.83|0
1655381100000|2022-06-16 12:05:00|1724.83|1721.95|1728.78|1725.9|1730.01|1727.13|1724.09|1721.21|0
1655381400000|2022-06-16 12:10:00|1728.53|1725.65|1730.75|1727.87|1732.72|1729.84|1727.79|1724.91|0
1655381700000|2022-06-16 12:15:00|1730.5|1727.62|1724.09|1721.21|1732.72|1729.84|1724.09|1721.21|0
1655382000000|2022-06-16 12:20:00|1724.58|1721.7|1732.23|1729.35|1732.97|1730.09|1724.58|1721.7|0
1655382300000|2022-06-16 12:25:00|1731.98|1729.1|1729.39|1726.51|1734.45|1731.57|1728.15|1725.27|0
1655382600000|2022-06-16 12:30:00|1729.14|1726.26|1731.85|1728.97|1734.57|1731.69|1726.92|1724.04|0
1655382900000|2022-06-16 12:35:00|1732.23|1729.35|1736.67|1733.79|1739.63|1736.75|1730.01|1727.13|0
1655383200000|2022-06-16 12:40:00|1736.42|1733.54|1730.75|1727.87|1736.42|1733.54|1729.26|1726.38|0
1655383500000|2022-06-16 12:45:00|1730.5|1727.62|1726.55|1723.67|1732.47|1729.59|1725.56|1722.68|0
1655383800000|2022-06-16 12:50:00|1726.8|1723.92|1726.55|1723.67|1729.26|1726.38|1725.56|1722.68|0
1655384100000|2022-06-16 12:55:00|1726.8|1723.92|1723.21|1720.33|1728.28|1725.4|1721.73|1718.85|0
1655384400000|2022-06-16 13:00:00|1723.09|1720.21|1724.61|1721.73|1728.56|1725.68|1721.37|1718.49|0
1655384700000|2022-06-16 13:05:00|1724.48|1721.6|1722.14|1719.26|1725.35|1722.47|1719.92|1717.04|0
1655385000000|2022-06-16 13:10:00|1722.39|1719.51|1721.4|1718.52|1722.88|1720|1719.43|1716.55|0
1655385300000|2022-06-16 13:15:00|1721.15|1718.27|1718.93|1716.05|1721.65|1718.77|1718.44|1715.56|0
1655385600000|2022-06-16 13:20:00|1718.68|1715.8|1715.72|1712.84|1719.67|1716.79|1715.48|1712.6|0
1655385900000|2022-06-16 13:25:00|1715.23|1712.35|1714.49|1711.61|1717.94|1715.06|1713.5|1710.62|0
1655386200000|2022-06-16 13:30:00|1714.74|1711.86|1705.12|1702.24|1718.44|1715.56|1704.13|1701.25|0
1655386500000|2022-06-16 13:35:00|1704.62|1701.74|1697.47|1694.59|1709.55|1706.67|1692.54|1689.66|0
1655386800000|2022-06-16 13:40:00|1697.22|1694.34|1693.77|1690.89|1700.92|1698.04|1690.32|1687.44|0
1655387100000|2022-06-16 13:45:00|1693.28|1690.4|1704.13|1701.25|1709.55|1706.67|1692.29|1689.41|0
1655387400000|2022-06-16 13:50:00|1703.88|1701|1696.29|1693.41|1703.88|1701|1693.02|1690.14|0
1655387700000|2022-06-16 13:55:00|1694.81|1691.93|1697.51|1694.63|1703.81|1700.93|1693.94|1691.06|0
1655388000000|2022-06-16 14:00:00|1695.91|1693.03|1690.24|1687.36|1699.12|1696.24|1689.25|1686.37|0
1655388300000|2022-06-16 14:05:00|1689.5|1686.62|1689.5|1686.62|1690.24|1687.36|1683.58|1680.7|0
1655388600000|2022-06-16 14:10:00|1689|1686.12|1685.15|1682.27|1689.59|1686.71|1683.67|1680.79|0
1655388900000|2022-06-16 14:15:00|1684.41|1681.53|1686.38|1683.5|1693.29|1690.41|1684.17|1681.29|0
1655389200000|2022-06-16 14:20:00|1684.91|1682.03|1696.49|1693.61|1698.96|1696.08|1684.91|1682.03|0
1655389500000|2022-06-16 14:25:00|1696.74|1693.86|1699.21|1696.33|1700.19|1697.31|1695.51|1692.63|0
1655389800000|2022-06-16 14:30:00|1698.22|1695.34|1695.75|1692.87|1699.7|1696.82|1692.3|1689.42|0
1655390100000|2022-06-16 14:35:00|1695.01|1692.13|1686.63|1683.75|1695.51|1692.63|1686.38|1683.5|0
1655390400000|2022-06-16 14:40:00|1686.38|1683.5|1676.77|1673.89|1687.86|1684.98|1676.77|1673.89|0
1655390700000|2022-06-16 14:45:00|1677.01|1674.13|1671.34|1668.46|1678.74|1675.86|1671.34|1668.46|0
1655391000000|2022-06-16 14:50:00|1671.59|1668.71|1672.82|1669.94|1673.56|1670.68|1666.66|1663.78|0
1655391300000|2022-06-16 14:55:00|1672.33|1669.45|1669.11|1666.23|1675.76|1672.88|1669.11|1666.23|0
1655391600000|2022-06-16 15:00:00|1669.35|1666.47|1676.99|1674.11|1678.47|1675.59|1668.62|1665.74|0
1655391900000|2022-06-16 15:05:00|1676.25|1673.37|1676.5|1673.62|1676.5|1673.62|1670.58|1667.7|0
1655392200000|2022-06-16 15:10:00|1675.76|1672.88|1686.6|1683.72|1686.6|1683.72|1674.77|1671.89|0
1655392500000|2022-06-16 15:15:00|1685.12|1682.24|1684.05|1681.17|1689.8|1686.92|1683.06|1680.18|0
1655392800000|2022-06-16 15:20:00|1684.54|1681.66|1686.73|1683.85|1689.19|1686.31|1680.49|1677.61|0
1655393100000|2022-06-16 15:25:00|1686.48|1683.6|1690.42|1687.54|1697.07|1694.19|1685.74|1682.86|0
1655393400000|2022-06-16 15:30:00|1690.67|1687.79|1685.25|1682.37|1691.9|1689.02|1685|1682.12|0
1655393700000|2022-06-16 15:35:00|1684.51|1681.63|1688.8|1685.92|1689.54|1686.66|1683.03|1680.15|0
1655394000000|2022-06-16 15:40:00|1689.05|1686.17|1679.93|1677.05|1689.54|1686.66|1676.73|1673.85|0
1655394300000|2022-06-16 15:45:00|1679.31|1676.43|1680.18|1677.3|1680.43|1677.55|1677.1|1674.22|0
1655394600000|2022-06-16 15:50:00|1681.16|1678.28|1677.72|1674.84|1683.38|1680.5|1675.62|1672.74|0
1655394900000|2022-06-16 15:55:00|1677.96|1675.08|1687.57|1684.69|1687.57|1684.69|1677.47|1674.59|0
1655395200000|2022-06-16 16:00:00|1687.32|1684.44|1681.66|1678.78|1688.8|1685.92|1678.95|1676.07|0
1655395500000|2022-06-16 16:05:00|1681.16|1678.28|1674.51|1671.63|1683.13|1680.25|1674.51|1671.63|0
1655395800000|2022-06-16 16:10:00|1674.27|1671.39|1672.79|1669.91|1679.44|1676.56|1672.29|1669.41|0
1655396100000|2022-06-16 16:15:00|1672.54|1669.66|1675.25|1672.37|1679.93|1677.05|1672.54|1669.66|0
1655396400000|2022-06-16 16:20:00|1675|1672.12|1676.48|1673.6|1678.7|1675.82|1672.79|1669.91|0
1655396700000|2022-06-16 16:25:00|1676.23|1673.35|1685.59|1682.71|1686.58|1683.7|1674.76|1671.88|0
1655397000000|2022-06-16 16:30:00|1684.61|1681.73|1683.13|1680.25|1687.32|1684.44|1677.83|1674.95|0
1655397300000|2022-06-16 16:35:00|1682.88|1680|1679.8|1676.92|1682.88|1680|1675.74|1672.86|0
1655397600000|2022-06-16 16:40:00|1680.17|1677.29|1685.1|1682.22|1688.05|1685.17|1677.71|1674.83|0
1655397900000|2022-06-16 16:45:00|1685.59|1682.71|1688.05|1685.17|1690.02|1687.14|1682.14|1679.26|0
1655398200000|2022-06-16 16:50:00|1688.3|1685.42|1685.1|1682.22|1689.78|1686.9|1683.13|1680.25|0
1655398500000|2022-06-16 16:55:00|1685.34|1682.46|1684.11|1681.23|1685.34|1682.46|1679.92|1677.04|0
1655398800000|2022-06-16 17:00:00|1685.59|1682.71|1683.86|1680.98|1691.25|1688.37|1682.14|1679.26|0
1655399100000|2022-06-16 17:05:00|1684.36|1681.48|1692.85|1689.97|1696.18|1693.3|1682.14|1679.26|0
1655399400000|2022-06-16 17:10:00|1692.73|1689.85|1690.27|1687.39|1693.34|1690.46|1687.31|1684.43|0
1655399700000|2022-06-16 17:15:00|1690.02|1687.14|1687.31|1684.43|1692.6|1689.72|1687.31|1684.43|0
1655400000000|2022-06-16 17:20:00|1687.56|1684.68|1681.15|1678.27|1688.05|1685.17|1680.41|1677.53|0
1655400300000|2022-06-16 17:25:00|1681.4|1678.52|1693.71|1690.83|1698.15|1695.27|1679.67|1676.79|0
1655400600000|2022-06-16 17:30:00|1690.27|1687.39|1693.47|1690.59|1696.18|1693.3|1686.57|1683.69|0
1655400900000|2022-06-16 17:35:00|1693.71|1690.83|1691|1688.12|1694.21|1691.33|1686.08|1683.2|0
1655401200000|2022-06-16 17:40:00|1690.76|1687.88|1680.41|1677.53|1691.99|1689.11|1680.41|1677.53|0
1655401500000|2022-06-16 17:45:00|1679.92|1677.04|1680.41|1677.53|1681.27|1678.39|1675.73|1672.85|0
1655401800000|2022-06-16 17:50:00|1681.39|1678.51|1677.2|1674.32|1681.39|1678.51|1676.09|1673.21|0
1655402100000|2022-06-16 17:55:00|1677.45|1674.57|1667.87|1664.99|1678.68|1675.8|1667.13|1664.25|0
1655402400000|2022-06-16 18:00:00|1666.88|1664|1669.84|1666.96|1672.31|1669.43|1666.39|1663.51|0
1655402700000|2022-06-16 18:05:00|1670.09|1667.21|1665.41|1662.53|1671.07|1668.19|1662.94|1660.06|0
1655403000000|2022-06-16 18:10:00|1664.91|1662.03|1668.36|1665.48|1669.1|1666.22|1664.67|1661.79|0
1655403300000|2022-06-16 18:15:00|1668.11|1665.23|1667.62|1664.74|1668.36|1665.48|1664.66|1661.78|0
1655403600000|2022-06-16 18:20:00|1668.11|1665.23|1662.69|1659.81|1668.85|1665.97|1661.71|1658.83|0
1655403900000|2022-06-16 18:25:00|1662.94|1660.06|1660.97|1658.09|1664.54|1661.66|1660.97|1658.09|0
1655404200000|2022-06-16 18:30:00|1660.23|1657.35|1661.71|1658.83|1665.65|1662.77|1659.49|1656.61|0
1655404500000|2022-06-16 18:35:00|1661.95|1659.07|1663.43|1660.55|1665.4|1662.52|1659.49|1656.61|0
1655404800000|2022-06-16 18:40:00|1663.68|1660.8|1665.65|1662.77|1672.3|1669.42|1663.68|1660.8|0
1655405100000|2022-06-16 18:45:00|1665.15|1662.27|1651.85|1648.97|1668.11|1665.23|1651.85|1648.97|0
1655405400000|2022-06-16 18:50:00|1652.1|1649.22|1650.49|1647.61|1655.54|1652.66|1649.88|1647|0
1655405700000|2022-06-16 18:55:00|1650.86|1647.98|1657.67|1654.79|1657.67|1654.79|1650.13|1647.25|0
1655406000000|2022-06-16 19:00:00|1657.43|1654.55|1668.75|1665.87|1672.44|1669.56|1656.2|1653.32|0
1655406300000|2022-06-16 19:05:00|1667.02|1664.14|1676.87|1673.99|1676.87|1673.99|1663.09|1660.21|0
1655406600000|2022-06-16 19:10:00|1676.62|1673.74|1672.44|1669.56|1682.78|1679.9|1668.5|1665.62|0
1655406900000|2022-06-16 19:15:00|1670.47|1667.59|1675.39|1672.51|1675.39|1672.51|1665.54|1662.66|0
1655407200000|2022-06-16 19:20:00|1675.51|1672.63|1675.39|1672.51|1680.07|1677.19|1673.91|1671.03|0
1655407500000|2022-06-16 19:25:00|1674.9|1672.02|1678.84|1675.96|1683.76|1680.88|1673.17|1670.29|0
1655407800000|2022-06-16 19:30:00|1678.34|1675.46|1665.3|1662.42|1679.82|1676.94|1664.07|1661.19|0
1655408100000|2022-06-16 19:35:00|1663.94|1661.06|1671.19|1668.31|1672.79|1669.91|1663.57|1660.69|0
1655408400000|2022-06-16 19:40:00|1671.44|1668.56|1667.74|1664.86|1680.05|1677.17|1667.74|1664.86|0
1655408700000|2022-06-16 19:45:00|1667.5|1664.62|1660.36|1657.48|1669.96|1667.08|1657.9|1655.02|0
1655409000000|2022-06-16 19:50:00|1661.22|1658.34|1666.02|1663.14|1669.22|1666.34|1660.61|1657.73|0
1655409300000|2022-06-16 19:55:00|1667.25|1664.37|1682.02|1679.14|1682.02|1679.14|1665.03|1662.15|0
1655409600000|2022-06-16 20:00:00|1683.01|1680.13|1677.71|1674.83|1683.25|1680.37|1676.6|1673.72|0
1655409900000|2022-06-16 20:05:00|1677.34|1674.46|1674.63|1671.75|1684.24|1681.36|1674.63|1671.75|0
1655410200000|2022-06-16 20:10:00|1674.14|1671.26|1686.21|1683.33|1686.21|1683.33|1674.14|1671.26|0
1655410500000|2022-06-16 20:15:00|1685.09|1681.73|1678.32|1674.96|1685.33|1681.97|1677.83|1674.47|0
1655410800000|2022-06-16 20:20:00|1678.81|1675.45|1679.91|1676.55|1680.04|1676.68|1677.45|1674.09|0
1655411100000|2022-06-16 20:25:00|1679.8|1676.44|1682.62|1679.26|1682.62|1679.26|1678.07|1674.71|0
1655411400000|2022-06-16 20:30:00|1682.75|1679.39|1681.52|1678.16|1684.23|1680.87|1681.52|1678.16|0
1655411700000|2022-06-16 20:35:00|1681.27|1677.91|1680.78|1677.42|1682.37|1679.01|1680.53|1677.17|0
1655412000000|2022-06-16 20:40:00|1680.9|1677.54|1680.78|1677.42|1681.52|1678.16|1680.28|1676.92|0
1655412300000|2022-06-16 20:45:00|1681.14|1677.78|1686.44|1683.08|1686.44|1683.08|1681.14|1677.78|0
1655412600000|2022-06-16 20:50:00|1686.07|1682.71|1688.41|1685.05|1689.15|1685.79|1685.95|1682.59|0
1655412900000|2022-06-16 20:55:00|1688.16|1684.8|1687.79|1684.43|1689.51|1686.15|1686.69|1683.33|0
1655413200000|2022-06-16 21:00:00|1687.34|1683.98|1688.08|1684.72|1688.08|1684.72|1686.97|1683.61|0
1655413500000|2022-06-16 21:05:00|1688.05|1684.69|1688.01|1684.65|1688.23|1684.87|1687.47|1684.11|0
1655413800000|2022-06-16 21:10:00|1687.73|1684.37|1688.19|1684.83|1688.3|1684.94|1687.73|1684.37|0
1655414100000|2022-06-16 21:15:00|1687.8|1684.44|1688.23|1684.87|1688.26|1684.9|1687.76|1684.4|0
1655414400000|2022-06-16 21:20:00|1688.26|1684.9|1688.73|1685.37|1688.91|1685.55|1688.26|1684.9|0
1655414700000|2022-06-16 21:25:00|1688.62|1685.26|1688.83|1685.47|1688.83|1685.47|1688.19|1684.83|0
1655415000000|2022-06-16 21:30:00|1688.79|1685.43|1688.04|1684.68|1689.15|1685.79|1687.97|1684.61|0
1655415300000|2022-06-16 21:35:00|1687.97|1684.61|1687.68|1684.32|1687.97|1684.61|1687.62|1684.26|0
1655415600000|2022-06-16 21:40:00|1687.65|1684.29|1688.34|1684.98|1688.34|1684.98|1687.59|1684.23|0
1655415900000|2022-06-16 21:45:00|1688.17|1684.81|1687.17|1683.81|1688.17|1684.81|1687.17|1683.81|0
1655416200000|2022-06-16 21:50:00|1687.2|1683.84|1687.52|1684.16|1687.99|1684.63|1687.17|1683.81|0
1655416500000|2022-06-16 21:55:00|1687.63|1684.27|1688.27|1684.91|1688.42|1685.06|1687.52|1684.16|0
1655416800000|2022-06-16 22:00:00|1689.01|1685.65|1692.59|1689.23|1693.33|1689.97|1689.01|1685.65|0
1655417100000|2022-06-16 22:05:00|1692.95|1689.59|1689.88|1686.52|1693.82|1690.46|1689.14|1685.78|0
1655417400000|2022-06-16 22:10:00|1687.17|1683.81|1686.55|1683.19|1688.4|1685.04|1685.94|1682.58|0
1655417700000|2022-06-16 22:15:00|1686.67|1683.31|1685.44|1682.08|1687.17|1683.81|1684.95|1681.59|0
1655418000000|2022-06-16 22:20:00|1685.69|1682.33|1689.75|1686.39|1690.37|1687.01|1685.69|1682.33|0
1655418300000|2022-06-16 22:25:00|1689.88|1686.52|1692.09|1688.73|1692.09|1688.73|1688.64|1685.28|0
1655418600000|2022-06-16 22:30:00|1692.21|1688.85|1691.11|1687.75|1692.34|1688.98|1689.38|1686.02|0
1655418900000|2022-06-16 22:35:00|1690.86|1687.5|1691.6|1688.24|1691.6|1688.24|1688.15|1684.79|0
1655419200000|2022-06-16 22:40:00|1691.84|1688.48|1690.12|1686.76|1691.84|1688.48|1689.63|1686.27|0
1655419500000|2022-06-16 22:45:00|1689.87|1686.51|1688.39|1685.03|1689.87|1686.51|1688.15|1684.79|0
1655419800000|2022-06-16 22:50:00|1688.64|1685.28|1688.64|1685.28|1689.87|1686.51|1688.15|1684.79|0
1655420100000|2022-06-16 22:55:00|1688.39|1685.03|1685.93|1682.57|1688.76|1685.4|1685.93|1682.57|0
1655420400000|2022-06-16 23:00:00|1686.17|1682.81|1688.39|1685.03|1688.64|1685.28|1686.17|1682.81|0
1655420700000|2022-06-16 23:05:00|1688.64|1685.28|1688.14|1684.78|1689.13|1685.77|1687.41|1684.05|0
1655421000000|2022-06-16 23:10:00|1688.02|1684.66|1687.16|1683.8|1688.39|1685.03|1686.42|1683.06|0
1655421300000|2022-06-16 23:15:00|1687.4|1684.04|1682.23|1678.87|1687.65|1684.29|1681.98|1678.62|0
1655421600000|2022-06-16 23:20:00|1681.98|1678.62|1678.78|1675.42|1681.98|1678.62|1678.04|1674.68|0
1655421900000|2022-06-16 23:25:00|1679.03|1675.67|1681.24|1677.88|1681.49|1678.13|1679.03|1675.67|0
1655422200000|2022-06-16 23:30:00|1680.75|1677.39|1683.95|1680.59|1684.94|1681.58|1679.77|1676.41|0
1655422500000|2022-06-16 23:35:00|1683.82|1680.46|1682.23|1678.87|1683.95|1680.59|1681.74|1678.38|0
1655422800000|2022-06-16 23:40:00|1683.08|1679.72|1683.46|1680.1|1683.71|1680.35|1681.73|1678.37|0
1655423100000|2022-06-16 23:45:00|1683.7|1680.34|1687.22|1683.86|1687.47|1684.11|1683.21|1679.85|0
1655423400000|2022-06-16 23:50:00|1687.47|1684.11|1687.96|1684.6|1688.45|1685.09|1685.74|1682.38|0
1655423700000|2022-06-16 23:55:00|1688.21|1684.85|1685.61|1682.25|1688.21|1684.85|1684.87|1681.51|0
1655424000000|2022-06-17 00:00:00|1685.5|1682.14|1678.11|1674.75|1685.99|1682.63|1676.99|1673.63|0
1655424300000|2022-06-17 00:05:00|1677.61|1674.25|1685.12|1681.76|1685.12|1681.76|1676.88|1673.52|0
1655424600000|2022-06-17 00:10:00|1685.49|1682.13|1691.16|1687.8|1691.52|1688.16|1685.49|1682.13|0
1655424900000|2022-06-17 00:15:00|1691.28|1687.92|1694.61|1691.25|1695.59|1692.23|1691.28|1687.92|0
1655425200000|2022-06-17 00:20:00|1694.11|1690.75|1690.54|1687.18|1694.23|1690.87|1689.43|1686.07|0
1655425500000|2022-06-17 00:25:00|1690.78|1687.42|1692.63|1689.27|1693.87|1690.51|1688.94|1685.58|0
1655425800000|2022-06-17 00:30:00|1692.51|1689.15|1684.87|1681.51|1693.13|1689.77|1684.87|1681.51|0
1655426100000|2022-06-17 00:35:00|1684.75|1681.39|1682.29|1678.93|1688.2|1684.84|1681.79|1678.43|0
1655426400000|2022-06-17 00:40:00|1682.16|1678.8|1683.27|1679.91|1686.23|1682.87|1680.32|1676.96|0
1655426700000|2022-06-17 00:45:00|1683.52|1680.16|1685.49|1682.13|1686.47|1683.11|1683.27|1679.91|0
1655427000000|2022-06-17 00:50:00|1685.36|1682|1686.96|1683.6|1687.95|1684.59|1684.5|1681.14|0
1655427300000|2022-06-17 00:55:00|1687.08|1683.72|1688.44|1685.08|1688.44|1685.08|1685.24|1681.88|0
1655427600000|2022-06-17 01:00:00|1688.2|1684.84|1686.34|1682.98|1689.92|1686.56|1685.85|1682.49|0
1655427900000|2022-06-17 01:05:00|1686.47|1683.11|1690.41|1687.05|1691.76|1688.4|1686.47|1683.11|0
1655428200000|2022-06-17 01:10:00|1690.66|1687.3|1689.18|1685.82|1690.9|1687.54|1687.7|1684.34|0
1655428500000|2022-06-17 01:15:00|1689.3|1685.94|1689.42|1686.06|1692.13|1688.77|1689.3|1685.94|0
1655428800000|2022-06-17 01:20:00|1689.67|1686.31|1689.67|1686.31|1691.39|1688.03|1687.7|1684.34|0
1655429100000|2022-06-17 01:25:00|1689.79|1686.43|1688.93|1685.57|1690.41|1687.05|1688.44|1685.08|0
1655429400000|2022-06-17 01:30:00|1689.05|1685.69|1692.99|1689.63|1694.35|1690.99|1688.44|1685.08|0
1655429700000|2022-06-17 01:35:00|1693.12|1689.76|1692.59|1689.79|1694.35|1690.99|1690.37|1687.57|0
1655430000000|2022-06-17 01:40:00|1692.34|1689.54|1696.28|1693.48|1697.02|1694.22|1692.1|1689.3|0
1655430300000|2022-06-17 01:45:00|1696.53|1693.73|1696.78|1693.98|1697.52|1694.72|1695.05|1692.25|0
1655430600000|2022-06-17 01:50:00|1697.39|1694.59|1700.84|1698.04|1701.95|1699.15|1694.31|1691.51|0
1655430900000|2022-06-17 01:55:00|1700.47|1697.67|1701.08|1698.28|1701.95|1699.15|1699.11|1696.31|0
1655431200000|2022-06-17 02:00:00|1700.96|1698.16|1699.85|1697.05|1701.95|1699.15|1698.75|1695.95|0
1655431500000|2022-06-17 02:05:00|1699.98|1697.18|1697.02|1694.22|1700.34|1697.54|1697.02|1694.22|0
1655431800000|2022-06-17 02:10:00|1697.27|1694.47|1699.85|1697.05|1699.85|1697.05|1697.14|1694.34|0
1655432100000|2022-06-17 02:15:00|1699.48|1696.68|1697.76|1694.96|1699.6|1696.8|1697.02|1694.22|0
1655432400000|2022-06-17 02:20:00|1697.38|1694.58|1696.03|1693.23|1697.38|1694.58|1695.66|1692.86|0
1655432700000|2022-06-17 02:25:00|1696.15|1693.35|1696.52|1693.72|1697.02|1694.22|1695.78|1692.98|0
1655433000000|2022-06-17 02:30:00|1696.77|1693.97|1697.02|1694.22|1698.86|1696.06|1696.15|1693.35|0
1655433300000|2022-06-17 02:35:00|1696.77|1693.97|1695.78|1692.98|1696.77|1693.97|1695.29|1692.49|0
1655433600000|2022-06-17 02:40:00|1695.9|1693.1|1706.25|1703.45|1706.38|1703.58|1694.3|1691.5|0
1655433900000|2022-06-17 02:45:00|1705.76|1702.96|1700.09|1697.29|1706.63|1703.83|1698.74|1695.94|0
1655434200000|2022-06-17 02:50:00|1700.46|1697.66|1697.01|1694.21|1700.46|1697.66|1697.01|1694.21|0
1655434500000|2022-06-17 02:55:00|1696.27|1693.47|1696.03|1693.23|1696.64|1693.84|1693.32|1690.52|0
1655434800000|2022-06-17 03:00:00|1696.52|1693.72|1695.29|1692.49|1696.77|1693.97|1692.69|1689.89|0
1655435100000|2022-06-17 03:05:00|1695.04|1692.24|1693.81|1691.01|1697.13|1694.33|1693.81|1691.01|0
1655435400000|2022-06-17 03:10:00|1693.56|1690.76|1699.72|1696.92|1699.97|1697.17|1693.31|1690.51|0
1655435700000|2022-06-17 03:15:00|1699.84|1697.04|1701.81|1699.01|1702.92|1700.12|1699.84|1697.04|0
1655436000000|2022-06-17 03:20:00|1701.69|1698.89|1702.92|1700.12|1703.91|1701.11|1700.46|1697.66|0
1655436300000|2022-06-17 03:25:00|1703.17|1700.37|1702.3|1699.5|1705.88|1703.08|1701.94|1699.14|0
1655436600000|2022-06-17 03:30:00|1702.92|1700.12|1700.95|1698.15|1704.77|1701.97|1699.47|1696.67|0
1655436900000|2022-06-17 03:35:00|1701.44|1698.64|1702.61|1699.81|1703.84|1701.04|1701.31|1698.51|0
1655437200000|2022-06-17 03:40:00|1702.48|1699.68|1701.37|1698.57|1702.61|1699.81|1700.14|1697.34|0
1655437500000|2022-06-17 03:45:00|1701.25|1698.45|1699.27|1696.47|1701.25|1698.45|1698.42|1695.62|0
1655437800000|2022-06-17 03:50:00|1699.4|1696.6|1698.04|1695.24|1700.75|1697.95|1698.04|1695.24|0
1655438100000|2022-06-17 03:55:00|1698.17|1695.37|1696.69|1693.89|1698.41|1695.61|1696.2|1693.4|0
1655438400000|2022-06-17 04:00:00|1696.44|1693.64|1698.41|1695.61|1699.4|1696.6|1696.2|1693.4|0
1655438700000|2022-06-17 04:05:00|1697.92|1695.12|1701|1698.2|1701.98|1699.18|1697.43|1694.63|0
1655439000000|2022-06-17 04:10:00|1701.12|1698.32|1701.98|1699.18|1703.34|1700.54|1700.88|1698.08|0
1655439300000|2022-06-17 04:15:00|1702.11|1699.31|1713.2|1710.4|1713.45|1710.65|1701.73|1698.93|0
1655439600000|2022-06-17 04:20:00|1713.07|1710.27|1711.23|1708.43|1714.19|1711.39|1710.98|1708.18|0
1655439900000|2022-06-17 04:25:00|1711.48|1708.68|1710.98|1708.18|1712.09|1709.29|1709.75|1706.95|0
1655440200000|2022-06-17 04:30:00|1710.73|1707.93|1709.87|1707.07|1712.09|1709.29|1709.26|1706.46|0
1655440500000|2022-06-17 04:35:00|1709.75|1706.95|1709.99|1707.19|1711.84|1709.04|1709.25|1706.45|0
1655440800000|2022-06-17 04:40:00|1709.62|1706.82|1710.24|1707.44|1710.98|1708.18|1708.76|1705.96|0
1655441100000|2022-06-17 04:45:00|1710.11|1707.31|1712.08|1709.28|1712.95|1710.15|1709.5|1706.7|0
1655441400000|2022-06-17 04:50:00|1712.95|1710.15|1712.21|1709.41|1712.95|1710.15|1710.85|1708.05|0
1655441700000|2022-06-17 04:55:00|1712.33|1709.53|1710.73|1707.93|1712.95|1710.15|1710.48|1707.68|0
1655442000000|2022-06-17 05:00:00|1711.34|1708.54|1710.11|1707.31|1711.72|1708.92|1709.86|1707.06|0
1655442300000|2022-06-17 05:05:00|1710.48|1707.68|1709.5|1706.7|1711.96|1709.16|1709|1706.2|0
1655442600000|2022-06-17 05:10:00|1709.74|1706.94|1711.59|1708.79|1712.45|1709.65|1709.74|1706.94|0
1655442900000|2022-06-17 05:15:00|1711.47|1708.67|1709.99|1707.19|1713.07|1710.27|1709.49|1706.69|0
1655443200000|2022-06-17 05:20:00|1710.23|1707.43|1712.45|1709.65|1713.93|1711.13|1709.74|1706.94|0
1655443500000|2022-06-17 05:25:00|1712.21|1709.41|1713.93|1711.13|1714.18|1711.38|1711.22|1708.42|0
1655443800000|2022-06-17 05:30:00|1714.18|1711.38|1712.08|1709.28|1715.16|1712.36|1711.46|1708.66|0
1655444100000|2022-06-17 05:35:00|1712.2|1709.4|1714.18|1711.38|1714.67|1711.87|1711.96|1709.16|0
1655444400000|2022-06-17 05:40:00|1714.42|1711.62|1711.71|1708.91|1715.16|1712.36|1711.22|1708.42|0
1655444700000|2022-06-17 05:45:00|1711.34|1708.54|1708.26|1705.46|1711.34|1708.54|1706.29|1703.49|0
1655445000000|2022-06-17 05:50:00|1708.01|1705.21|1707.76|1704.96|1708.5|1705.7|1705.55|1702.75|0
1655445300000|2022-06-17 05:55:00|1708.01|1705.21|1706.28|1703.48|1709|1706.2|1706.28|1703.48|0
1655445600000|2022-06-17 06:00:00|1706.04|1703.24|1698.64|1695.84|1706.53|1703.73|1698.27|1695.47|0
1655445900000|2022-06-17 06:05:00|1698.15|1695.35|1695.56|1692.76|1698.4|1695.6|1693.22|1690.42|0
1655446200000|2022-06-17 06:10:00|1695.68|1692.88|1693.22|1690.42|1695.68|1692.88|1690.02|1687.22|0
1655446500000|2022-06-17 06:15:00|1693.46|1690.66|1696.17|1693.37|1697.16|1694.36|1693.22|1690.42|0
1655446800000|2022-06-17 06:20:00|1696.42|1693.62|1696.67|1693.87|1697.9|1695.1|1694.2|1691.4|0
1655447100000|2022-06-17 06:25:00|1696.42|1693.62|1700.86|1698.06|1701.96|1699.16|1696.42|1693.62|0
1655447400000|2022-06-17 06:30:00|1701.22|1698.42|1698.88|1696.08|1703.07|1700.27|1698.64|1695.84|0
1655447700000|2022-06-17 06:35:00|1698.76|1695.96|1701.1|1698.3|1701.1|1698.3|1698.14|1695.34|0
1655448000000|2022-06-17 06:40:00|1700.61|1697.81|1699.62|1696.82|1701.1|1698.3|1697.4|1694.6|0
1655448300000|2022-06-17 06:45:00|1699.74|1696.94|1701.96|1699.16|1704.8|1702|1699.62|1696.82|0
1655448600000|2022-06-17 06:50:00|1701.71|1698.91|1695.43|1692.63|1702.09|1699.29|1694.81|1692.01|0
1655448900000|2022-06-17 06:55:00|1695.68|1692.88|1697.75|1694.95|1699.23|1696.43|1695.18|1692.38|0
1655449200000|2022-06-17 07:00:00|1697.01|1694.21|1695.04|1692.24|1702.43|1699.63|1694.42|1691.62|0
1655449500000|2022-06-17 07:05:00|1694.22|1691.82|1694.22|1691.82|1699.39|1696.99|1692.13|1689.73|0
1655449800000|2022-06-17 07:10:00|1693.61|1691.21|1694.84|1692.44|1695.33|1692.93|1689.67|1687.27|0
1655450100000|2022-06-17 07:15:00|1694.59|1692.19|1697.17|1694.77|1698.29|1695.89|1693.61|1691.21|0
1655450400000|2022-06-17 07:20:00|1697.3|1694.9|1709.49|1707.09|1710.11|1707.71|1695.09|1692.69|0
1655450700000|2022-06-17 07:25:00|1709.87|1707.47|1707.52|1705.12|1709.87|1707.47|1705.79|1703.39|0
1655451000000|2022-06-17 07:30:00|1707.89|1705.49|1704.2|1701.8|1707.89|1705.49|1703.21|1700.81|0
1655451300000|2022-06-17 07:35:00|1703.95|1701.55|1702.1|1699.7|1705.05|1702.65|1700.75|1698.35|0
1655451600000|2022-06-17 07:40:00|1702.47|1700.07|1700.5|1698.1|1702.72|1700.32|1694.59|1692.19|0
1655451900000|2022-06-17 07:45:00|1700.62|1698.22|1706.26|1703.86|1707.9|1705.5|1699.63|1697.23|0
1655452200000|2022-06-17 07:50:00|1706.02|1703.62|1705.21|1702.81|1707.55|1705.15|1704.6|1702.2|0
1655452500000|2022-06-17 07:55:00|1705.45|1703.05|1709.03|1706.63|1709.52|1707.12|1704.35|1701.95|0
1655452800000|2022-06-17 08:00:00|1708.41|1706.01|1706.57|1704.17|1708.78|1706.38|1702.74|1700.34|0
1655453100000|2022-06-17 08:05:00|1706.32|1703.92|1711.74|1709.34|1711.74|1709.34|1706.32|1703.92|0
1655453400000|2022-06-17 08:10:00|1711.99|1709.59|1711.74|1709.34|1711.99|1709.59|1708.04|1705.64|0
1655453700000|2022-06-17 08:15:00|1711.49|1709.09|1708.98|1706.58|1713.96|1711.56|1706.76|1704.36|0
1655454000000|2022-06-17 08:20:00|1709.23|1706.83|1710.95|1708.55|1711.56|1709.16|1707.75|1705.35|0
1655454300000|2022-06-17 08:25:00|1711.2|1708.8|1712.68|1710.28|1713.17|1710.77|1709.84|1707.44|0
1655454600000|2022-06-17 08:30:00|1713.66|1711.26|1719.08|1716.68|1719.58|1717.18|1712.92|1710.52|0
1655454900000|2022-06-17 08:35:00|1718.84|1716.44|1716.87|1714.47|1718.84|1716.44|1714.4|1712|0
1655455200000|2022-06-17 08:40:00|1716.74|1714.34|1717.6|1715.2|1718.96|1716.56|1716.13|1713.73|0
1655455500000|2022-06-17 08:45:00|1716.86|1714.46|1713.41|1711.01|1717.11|1714.71|1711.69|1709.29|0
1655455800000|2022-06-17 08:50:00|1713.17|1710.77|1709.59|1707.19|1713.41|1711.01|1708.6|1706.2|0
1655456100000|2022-06-17 08:55:00|1709.22|1706.82|1710.95|1708.55|1712.79|1710.39|1708.97|1706.57|0
1655456400000|2022-06-17 09:00:00|1710.82|1708.42|1717.11|1714.71|1717.35|1714.95|1709.83|1707.43|0
1655456700000|2022-06-17 09:05:00|1717.47|1715.07|1714.69|1712.29|1717.47|1715.07|1712.6|1710.2|0
1655457000000|2022-06-17 09:10:00|1714.82|1712.42|1718.27|1715.87|1718.77|1716.37|1713.71|1711.31|0
1655457300000|2022-06-17 09:15:00|1718.64|1716.24|1715.93|1713.53|1719.13|1716.73|1715.43|1713.03|0
1655457600000|2022-06-17 09:20:00|1715.56|1713.16|1712.6|1710.2|1716.91|1714.51|1711.37|1708.97|0
1655457900000|2022-06-17 09:25:00|1712.47|1710.07|1715.18|1712.78|1716.79|1714.39|1712.36|1709.96|0
1655458200000|2022-06-17 09:30:00|1715.07|1712.67|1713.34|1710.94|1715.18|1712.78|1711.37|1708.97|0
1655458500000|2022-06-17 09:35:00|1712.97|1710.57|1711.86|1709.46|1716.54|1714.14|1711.37|1708.97|0
1655458800000|2022-06-17 09:40:00|1711.37|1708.97|1704.96|1702.56|1711.73|1709.33|1703.97|1701.57|0
1655459100000|2022-06-17 09:45:00|1704.46|1702.06|1702.49|1700.09|1704.96|1702.56|1701.26|1698.86|0
1655459400000|2022-06-17 09:50:00|1702.98|1700.58|1712.6|1710.2|1713.58|1711.18|1702.98|1700.58|0
1655459700000|2022-06-17 09:55:00|1713.09|1710.69|1713.09|1710.69|1714.19|1711.79|1710.62|1708.22|0
1655460000000|2022-06-17 10:00:00|1712.35|1709.95|1712.84|1710.44|1714.69|1712.29|1710.13|1707.73|0
1655460300000|2022-06-17 10:05:00|1712.1|1709.7|1709.39|1706.99|1713.21|1710.81|1707.78|1705.38|0
1655460600000|2022-06-17 10:10:00|1709.64|1707.24|1710.87|1708.47|1713.83|1711.43|1709.64|1707.24|0
1655460900000|2022-06-17 10:15:00|1710.62|1708.22|1712.84|1710.44|1713.7|1711.3|1708.03|1705.63|0
1655461200000|2022-06-17 10:20:00|1712.96|1710.56|1714.07|1711.67|1714.93|1712.53|1710.62|1708.22|0
1655461500000|2022-06-17 10:25:00|1714.19|1711.79|1711.61|1709.21|1714.19|1711.79|1710.37|1707.97|0
1655461800000|2022-06-17 10:30:00|1711.72|1709.32|1710.98|1708.58|1713.82|1711.42|1710.37|1707.97|0
1655462100000|2022-06-17 10:35:00|1710.87|1708.47|1715.3|1712.9|1715.55|1713.15|1709.39|1706.99|0
1655462400000|2022-06-17 10:40:00|1715.42|1713.02|1710.98|1708.58|1716.78|1714.38|1710.12|1707.72|0
1655462700000|2022-06-17 10:45:00|1710.86|1708.46|1709.38|1706.98|1710.86|1708.46|1706.92|1704.52|0
1655463000000|2022-06-17 10:50:00|1709.14|1706.74|1707.66|1705.26|1710|1707.6|1705.93|1703.53|0
1655463300000|2022-06-17 10:55:00|1707.78|1705.38|1709.5|1707.1|1712.34|1709.94|1707.78|1705.38|0
1655463600000|2022-06-17 11:00:00|1709.14|1706.74|1709.01|1706.61|1710.62|1708.22|1706.92|1704.52|0
1655463900000|2022-06-17 11:05:00|1708.89|1706.49|1712.09|1709.69|1712.34|1709.94|1707.9|1705.5|0
1655464200000|2022-06-17 11:10:00|1711.85|1709.45|1709.38|1706.98|1712.09|1709.69|1708.64|1706.24|0
1655464500000|2022-06-17 11:15:00|1709.63|1707.23|1709.38|1706.98|1713.57|1711.17|1708.89|1706.49|0
1655464800000|2022-06-17 11:20:00|1709.13|1706.73|1714.31|1711.91|1714.56|1712.16|1709.13|1706.73|0
1655465100000|2022-06-17 11:25:00|1713.57|1711.17|1717.76|1715.36|1717.76|1715.36|1713.08|1710.68|0
1655465400000|2022-06-17 11:30:00|1718.01|1715.61|1718.45|1716.05|1720.06|1717.66|1717.27|1714.87|0
1655465700000|2022-06-17 11:35:00|1718.34|1715.94|1715.62|1713.22|1718.34|1715.94|1713.9|1711.5|0
1655466000000|2022-06-17 11:40:00|1715.87|1713.47|1712.42|1710.02|1715.87|1713.47|1711.93|1709.53|0
1655466300000|2022-06-17 11:45:00|1712.17|1709.77|1708.59|1706.19|1712.17|1709.77|1708.47|1706.07|0
1655466600000|2022-06-17 11:50:00|1708.23|1705.83|1707.49|1705.09|1709.71|1707.31|1706.5|1704.1|0
1655466900000|2022-06-17 11:55:00|1707.98|1705.58|1711.08|1708.68|1711.33|1708.93|1706.89|1704.49|0
1655467200000|2022-06-17 12:00:00|1711.33|1708.93|1712.22|1709.82|1713.05|1710.65|1707.88|1705.48|0
1655467500000|2022-06-17 12:05:00|1712.47|1710.07|1712.96|1710.56|1713.46|1711.06|1710.25|1707.85|0
1655467800000|2022-06-17 12:10:00|1712.47|1710.07|1713.21|1710.81|1716.17|1713.77|1712.47|1710.07|0
1655468100000|2022-06-17 12:15:00|1712.96|1710.56|1715|1712.6|1715.49|1713.09|1711.36|1708.96|0
1655468400000|2022-06-17 12:20:00|1715.49|1713.09|1714.26|1711.86|1716.23|1713.83|1713.28|1710.88|0
1655468700000|2022-06-17 12:25:00|1714.75|1712.35|1712.29|1709.89|1715|1712.6|1712.29|1709.89|0
1655469000000|2022-06-17 12:30:00|1712.54|1710.14|1709.82|1707.42|1714.01|1711.61|1709.33|1706.93|0
1655469300000|2022-06-17 12:35:00|1709.7|1707.3|1708.84|1706.44|1713.03|1710.63|1708.71|1706.31|0
1655469600000|2022-06-17 12:40:00|1709.58|1707.18|1706.37|1703.97|1709.58|1707.18|1705.63|1703.23|0
1655469900000|2022-06-17 12:45:00|1705.88|1703.48|1698.35|1695.95|1705.88|1703.48|1697.12|1694.72|0
1655470200000|2022-06-17 12:50:00|1698.1|1695.7|1699.33|1696.93|1700.81|1698.41|1697.61|1695.21|0
1655470500000|2022-06-17 12:55:00|1700.07|1697.67|1697.61|1695.21|1701.8|1699.4|1695.64|1693.24|0
1655470800000|2022-06-17 13:00:00|1696.62|1694.22|1694.4|1692|1697.11|1694.71|1693.17|1690.77|0
1655471100000|2022-06-17 13:05:00|1694.9|1692.5|1685.53|1683.13|1695.14|1692.74|1685.29|1682.89|0
1655471400000|2022-06-17 13:10:00|1685.78|1683.38|1683.32|1680.92|1686.77|1684.37|1679.87|1677.47|0
1655471700000|2022-06-17 13:15:00|1683.07|1680.67|1688.98|1686.58|1691.44|1689.04|1681.22|1678.82|0
1655472000000|2022-06-17 13:20:00|1688.24|1685.84|1686.02|1683.62|1688.73|1686.33|1685.04|1682.64|0
1655472300000|2022-06-17 13:25:00|1685.29|1682.89|1680.48|1678.08|1691.07|1688.67|1680.11|1677.71|0
1655472600000|2022-06-17 13:30:00|1680.36|1677.96|1698.83|1696.43|1700.8|1698.4|1680.36|1677.96|0
1655472900000|2022-06-17 13:35:00|1702.04|1699.64|1696.37|1693.97|1702.04|1699.64|1693.17|1690.77|0
1655473200000|2022-06-17 13:40:00|1695.99|1693.59|1709.43|1707.03|1712.14|1709.74|1695.99|1693.59|0
1655473500000|2022-06-17 13:45:00|1708.94|1706.54|1707.62|1705.22|1711.65|1709.25|1703.18|1700.78|0
1655473800000|2022-06-17 13:50:00|1706.39|1703.99|1715.35|1712.95|1716.99|1714.59|1706.39|1703.99|0
1655474100000|2022-06-17 13:55:00|1714.86|1712.46|1709.43|1707.03|1718.8|1716.4|1707.21|1704.81|0
1655474400000|2022-06-17 14:00:00|1710.66|1708.26|1700.68|1698.28|1710.91|1708.51|1696.62|1694.22|0
1655474700000|2022-06-17 14:05:00|1701.05|1698.65|1693.91|1691.51|1702.28|1699.88|1692.18|1689.78|0
1655475000000|2022-06-17 14:10:00|1694.65|1692.25|1696.62|1694.22|1699.82|1697.42|1693.41|1691.01|0
1655475300000|2022-06-17 14:15:00|1695.63|1693.23|1682.28|1679.88|1696.73|1694.33|1681.29|1678.89|0
1655475600000|2022-06-17 14:20:00|1683.01|1680.61|1673.65|1670.77|1683.01|1680.61|1669.47|1667.07|0
1655475900000|2022-06-17 14:25:00|1672.42|1669.54|1675.87|1672.99|1677.21|1674.33|1672.42|1669.54|0
1655476800000|2022-06-17 14:40:00|1660.86|1657.98|1664.55|1661.67|1665.04|1662.16|1656.68|1653.8|0
1655477100000|2022-06-17 14:45:00|1663.93|1661.05|1654.95|1652.07|1664.06|1661.18|1648.31|1645.43|0
1655477400000|2022-06-17 14:50:00|1653.97|1651.09|1655.51|1652.63|1657.23|1654.35|1651.76|1648.88|0
1655477700000|2022-06-17 14:55:00|1656.25|1653.37|1662.85|1659.97|1664.37|1661.49|1656.25|1653.37|0
1655478000000|2022-06-17 15:00:00|1661.37|1658.49|1673.67|1670.79|1676.63|1673.75|1654.49|1651.61|0
1655478300000|2022-06-17 15:05:00|1673.55|1670.67|1685.24|1682.36|1685.74|1682.86|1671.46|1668.58|0
1655478600000|2022-06-17 15:10:00|1685.49|1682.61|1678.84|1675.96|1685.49|1682.61|1677.98|1675.1|0
1655478900000|2022-06-17 15:15:00|1678.6|1675.72|1691.64|1688.76|1693.12|1690.24|1678.6|1675.72|0
1655479200000|2022-06-17 15:20:00|1691.89|1689.01|1679.69|1676.81|1692.63|1689.75|1679.08|1676.2|0
1655479500000|2022-06-17 15:25:00|1679.93|1677.05|1690.65|1687.77|1693.85|1690.97|1676.86|1673.98|0
1655479800000|2022-06-17 15:30:00|1690.89|1688.01|1688.05|1685.17|1698.15|1695.27|1687.55|1684.67|0
1655480100000|2022-06-17 15:35:00|1687.06|1684.18|1685.89|1683.01|1688.54|1685.66|1679.97|1677.09|0
1655480400000|2022-06-17 15:40:00|1686.13|1683.25|1679.73|1676.85|1691.8|1688.92|1679.73|1676.85|0
1655480700000|2022-06-17 15:45:00|1678.74|1675.86|1680.22|1677.34|1683.91|1681.03|1676.52|1673.64|0
1655481000000|2022-06-17 15:50:00|1680.71|1677.83|1673.81|1670.93|1682.68|1679.8|1670.12|1667.24|0
1655481300000|2022-06-17 15:55:00|1674.06|1671.18|1674.3|1671.42|1679.23|1676.35|1671.1|1668.22|0
1655481600000|2022-06-17 16:00:00|1674.06|1671.18|1670.12|1667.24|1674.06|1671.18|1666.04|1663.16|0
1655481900000|2022-06-17 16:05:00|1670.61|1667.73|1672.83|1669.95|1676.03|1673.15|1666.42|1663.54|0
1655482200000|2022-06-17 16:10:00|1672.33|1669.45|1680.47|1677.59|1681.08|1678.2|1669.62|1666.74|0
1655482500000|2022-06-17 16:15:00|1681.7|1678.82|1676.03|1673.15|1684.78|1681.9|1674.55|1671.67|0
1655482800000|2022-06-17 16:20:00|1675.54|1672.66|1680.47|1677.59|1681.46|1678.58|1674.3|1671.42|0
1655483100000|2022-06-17 16:25:00|1680.72|1677.84|1682.07|1679.19|1685.15|1682.27|1678|1675.12|0
1655483400000|2022-06-17 16:30:00|1682.69|1679.81|1680.47|1677.59|1683.67|1680.79|1676.52|1673.64|0
1655483700000|2022-06-17 16:35:00|1680.71|1677.83|1685.15|1682.27|1685.15|1682.27|1675.53|1672.65|0
1655484000000|2022-06-17 16:40:00|1685.4|1682.52|1685.15|1682.27|1686.5|1683.62|1677.26|1674.38|0
1655484300000|2022-06-17 16:45:00|1686.39|1683.51|1687.04|1684.16|1687.54|1684.66|1680.47|1677.59|0
1655484600000|2022-06-17 16:50:00|1686.67|1683.79|1677.02|1674.14|1687.04|1684.16|1675.34|1672.46|0
1655484900000|2022-06-17 16:55:00|1677.51|1674.63|1681.71|1678.83|1683.93|1681.05|1676.28|1673.4|0
1655485200000|2022-06-17 17:00:00|1681.95|1679.07|1690.87|1687.99|1690.87|1687.99|1679.49|1676.61|0
1655485500000|2022-06-17 17:05:00|1690.12|1687.24|1704.2|1701.32|1705.68|1702.8|1690.12|1687.24|0
1655485800000|2022-06-17 17:10:00|1704.7|1701.82|1707.91|1705.03|1712.11|1709.23|1700.25|1697.37|0
1655486100000|2022-06-17 17:15:00|1708.4|1705.52|1704.82|1701.94|1708.4|1705.52|1702.22|1699.34|0
1655486400000|2022-06-17 17:20:00|1704.08|1701.2|1705.62|1702.74|1705.62|1702.74|1699.45|1696.57|0
1655486700000|2022-06-17 17:25:00|1706.11|1703.23|1696.98|1694.1|1706.11|1703.23|1695.74|1692.86|0
1655487000000|2022-06-17 17:30:00|1697.22|1694.34|1699.69|1696.81|1699.94|1697.06|1692.53|1689.65|0
1655487300000|2022-06-17 17:35:00|1700.19|1697.31|1697.72|1694.84|1702.9|1700.02|1694.26|1691.38|0
1655487600000|2022-06-17 17:40:00|1697.47|1694.59|1701.17|1698.29|1702.77|1699.89|1695.74|1692.86|0
1655487900000|2022-06-17 17:45:00|1700.43|1697.55|1694.26|1691.38|1701.42|1698.54|1687.59|1684.71|0
1655488200000|2022-06-17 17:50:00|1695|1692.12|1695.25|1692.37|1697.71|1694.83|1693.52|1690.64|0
1655488500000|2022-06-17 17:55:00|1694.62|1691.74|1696.97|1694.09|1701.66|1698.78|1693.52|1690.64|0
1655488800000|2022-06-17 18:00:00|1698.45|1695.57|1700.18|1697.3|1702.65|1699.77|1695.99|1693.11|0
1655489100000|2022-06-17 18:05:00|1699.94|1697.06|1701.66|1698.78|1702.65|1699.77|1696.23|1693.35|0
1655489400000|2022-06-17 18:10:00|1701.91|1699.03|1705.06|1702.18|1705.06|1702.18|1698.21|1695.33|0
1655489700000|2022-06-17 18:15:00|1704.93|1702.05|1706.54|1703.66|1709.75|1706.87|1702.1|1699.22|0
1655490000000|2022-06-17 18:20:00|1707.04|1704.16|1708.52|1705.64|1710.99|1708.11|1706.79|1703.91|0
1655490300000|2022-06-17 18:25:00|1708.64|1705.76|1702.34|1699.46|1709.26|1706.38|1701.85|1698.97|0
1655490600000|2022-06-17 18:30:00|1701.11|1698.23|1699.87|1696.99|1701.6|1698.72|1694.93|1692.05|0
1655490900000|2022-06-17 18:35:00|1700.37|1697.49|1709.01|1706.13|1709.01|1706.13|1698.64|1695.76|0
1655491200000|2022-06-17 18:40:00|1709.75|1706.87|1706.79|1703.91|1714.69|1711.81|1706.04|1703.16|0
1655491500000|2022-06-17 18:45:00|1706.16|1703.28|1703.33|1700.45|1708.02|1705.14|1703.08|1700.2|0
1655491800000|2022-06-17 18:50:00|1701.85|1698.97|1699.62|1696.74|1704.07|1701.19|1697.89|1695.01|0
1655492100000|2022-06-17 18:55:00|1699.38|1696.5|1699.62|1696.74|1703.45|1700.57|1695.92|1693.04|0
1655492400000|2022-06-17 19:00:00|1700.12|1697.24|1699.87|1696.99|1705.8|1702.92|1698.14|1695.26|0
1655492700000|2022-06-17 19:05:00|1700.36|1697.48|1696.16|1693.28|1701.6|1698.72|1695.67|1692.79|0
1655493000000|2022-06-17 19:10:00|1695.92|1693.04|1683.55|1680.67|1695.92|1693.04|1681.6|1678.72|0
1655493300000|2022-06-17 19:15:00|1682.57|1679.69|1689.3|1686.9|1691.03|1688.63|1681.39|1678.51|0
1655493600000|2022-06-17 19:20:00|1689.54|1687.14|1699.67|1697.27|1701.89|1699.49|1689.3|1686.9|0
1655493900000|2022-06-17 19:25:00|1699.42|1697.02|1703.62|1701.22|1706.34|1703.94|1699.42|1697.02|0
1655494200000|2022-06-17 19:30:00|1704.36|1701.96|1697.94|1695.54|1704.86|1702.46|1694.23|1691.83|0
1655494500000|2022-06-17 19:35:00|1698.68|1696.28|1701.4|1699|1702.63|1700.23|1696.7|1694.3|0
1655494800000|2022-06-17 19:40:00|1702.14|1699.74|1693.74|1691.34|1702.14|1699.74|1692.26|1689.86|0
1655495100000|2022-06-17 19:45:00|1692.75|1690.35|1691.52|1689.12|1694.48|1692.08|1688.31|1685.91|0
1655495400000|2022-06-17 19:50:00|1691.27|1688.87|1689.29|1686.89|1693.74|1691.34|1683.86|1681.46|0
1655495700000|2022-06-17 19:55:00|1689.05|1686.65|1681.88|1679.48|1694.48|1692.08|1681.64|1679.24|0
1655496000000|2022-06-17 20:00:00|1681.39|1678.99|1692.25|1689.85|1692.25|1689.85|1681.39|1678.99|0
1655496300000|2022-06-17 20:05:00|1692.5|1690.1|1691.51|1689.11|1693.24|1690.84|1690.03|1687.63|0
1655496600000|2022-06-17 20:10:00|1691.27|1688.87|1685.83|1683.43|1691.76|1689.36|1683.61|1681.21|0
1655784900000|2022-06-21 04:15:00|1737.51|1734.71|1738.5|1735.7|1738.87|1736.07|1737.51|1734.71|0
1655785200000|2022-06-21 04:20:00|1738.75|1735.95|1739.5|1736.7|1739.99|1737.19|1738.75|1735.95|0
1655785500000|2022-06-21 04:25:00|1739.61|1736.81|1738.75|1735.95|1740.24|1737.44|1738.5|1735.7|0
1655785800000|2022-06-21 04:30:00|1738.87|1736.07|1739.99|1737.19|1739.99|1737.19|1738.87|1736.07|0
1655786100000|2022-06-21 04:35:00|1740.11|1737.31|1738.75|1735.95|1740.49|1737.69|1738.75|1735.95|0
1655786400000|2022-06-21 04:40:00|1738.62|1735.82|1739.25|1736.45|1739.25|1736.45|1738.25|1735.45|0
1655786700000|2022-06-21 04:45:00|1739.49|1736.69|1739|1736.2|1739.49|1736.69|1738.75|1735.95|0
1655787000000|2022-06-21 04:50:00|1739.25|1736.45|1739.99|1737.19|1740.48|1737.68|1739.12|1736.32|0
1655787300000|2022-06-21 04:55:00|1740.11|1737.31|1739.49|1736.69|1740.36|1737.56|1739.24|1736.44|0
1655787600000|2022-06-21 05:00:00|1739.74|1736.94|1740.48|1737.68|1741.23|1738.43|1739.74|1736.94|0
1655787900000|2022-06-21 05:05:00|1740.24|1737.44|1739.99|1737.19|1740.73|1737.93|1738.5|1735.7|0
1655788200000|2022-06-21 05:10:00|1740.23|1737.43|1739|1736.2|1740.73|1737.93|1738.37|1735.57|0
1655788500000|2022-06-21 05:15:00|1738.75|1735.95|1739.24|1736.44|1739.99|1737.19|1738.75|1735.95|0
1655788800000|2022-06-21 05:20:00|1739.11|1736.31|1738.99|1736.19|1740.1|1737.3|1738.5|1735.7|0
1655789100000|2022-06-21 05:25:00|1739.24|1736.44|1738.25|1735.45|1739.24|1736.44|1737.26|1734.46|0
1655789400000|2022-06-21 05:30:00|1738.5|1735.7|1736.51|1733.71|1738.99|1736.19|1735.52|1732.72|0
1655789700000|2022-06-21 05:35:00|1736.63|1733.83|1734.53|1731.73|1736.63|1733.83|1733.91|1731.11|0
1655790000000|2022-06-21 05:40:00|1734.78|1731.98|1734.03|1731.23|1734.78|1731.98|1732.91|1730.11|0
1655790300000|2022-06-21 05:45:00|1734.15|1731.35|1733.79|1730.99|1734.28|1731.48|1733.29|1730.49|0
1655790600000|2022-06-21 05:50:00|1733.54|1730.74|1735.27|1732.47|1735.52|1732.72|1733.04|1730.24|0
1655790900000|2022-06-21 05:55:00|1735.03|1732.23|1734.9|1732.1|1735.14|1732.34|1732.67|1729.87|0
1655791200000|2022-06-21 06:00:00|1734.53|1731.73|1734.78|1731.98|1738.25|1735.45|1734.03|1731.23|0
1655791500000|2022-06-21 06:05:00|1734.65|1731.85|1734.4|1731.6|1735.52|1732.72|1733.04|1730.24|0
1655791800000|2022-06-21 06:10:00|1734.53|1731.73|1731.8|1729|1734.53|1731.73|1731.55|1728.75|0
1655792100000|2022-06-21 06:15:00|1731.67|1728.87|1732.66|1729.86|1734.15|1731.35|1731.31|1728.51|0
1655792400000|2022-06-21 06:20:00|1732.3|1729.5|1730.81|1728.01|1733.29|1730.49|1730.31|1727.51|0
1655792700000|2022-06-21 06:25:00|1731.06|1728.26|1730.81|1728.01|1732.05|1729.25|1729.32|1726.52|0
1655793000000|2022-06-21 06:30:00|1730.43|1727.63|1729.16|1726.36|1730.81|1728.01|1728.33|1725.53|0
1655793300000|2022-06-21 06:35:00|1729.41|1726.61|1726.44|1723.64|1729.41|1726.61|1725.45|1722.65|0
1655793600000|2022-06-21 06:40:00|1726.19|1723.39|1727.43|1724.63|1728.42|1725.62|1725.69|1722.89|0
1655793900000|2022-06-21 06:45:00|1727.55|1724.75|1731.39|1728.59|1731.39|1728.59|1727.43|1724.63|0
1655794200000|2022-06-21 06:50:00|1731.26|1728.46|1732.13|1729.33|1732.38|1729.58|1730.52|1727.72|0
1655794500000|2022-06-21 06:55:00|1731.39|1728.59|1730.65|1727.85|1732.5|1729.7|1730.4|1727.6|0
1655794800000|2022-06-21 07:00:00|1729.65|1726.85|1730.52|1727.72|1731.88|1729.08|1729.65|1726.85|0
1655795100000|2022-06-21 07:05:00|1730.32|1727.92|1731.43|1729.03|1732.43|1730.03|1729.95|1727.55|0
1655795400000|2022-06-21 07:10:00|1731.19|1728.79|1736.26|1733.86|1736.39|1733.99|1730.81|1728.41|0
1655795700000|2022-06-21 07:15:00|1736.14|1733.74|1737.25|1734.85|1739.73|1737.33|1736.14|1733.74|0
1655796000000|2022-06-21 07:20:00|1737.38|1734.98|1737.87|1735.47|1738.36|1735.96|1735.52|1733.12|0
1655796300000|2022-06-21 07:25:00|1737.99|1735.59|1741.58|1739.18|1741.7|1739.3|1737.62|1735.22|0
1655796600000|2022-06-21 07:30:00|1741.83|1739.43|1745.16|1742.76|1747.02|1744.62|1741.83|1739.43|0
1655796900000|2022-06-21 07:35:00|1745.29|1742.89|1748.9|1746.5|1748.9|1746.5|1744.79|1742.39|0
1655797200000|2022-06-21 07:40:00|1748.78|1746.38|1748.65|1746.25|1750.13|1747.73|1748.03|1745.63|0
1655797500000|2022-06-21 07:45:00|1749.02|1746.62|1748.4|1746|1749.02|1746.62|1746.8|1744.4|0
1655797800000|2022-06-21 07:50:00|1748.53|1746.13|1750.26|1747.86|1752.24|1749.84|1748.28|1745.88|0
1655798100000|2022-06-21 07:55:00|1750.51|1748.11|1749.27|1746.87|1750.62|1748.22|1747.41|1745.01|0
1655798400000|2022-06-21 08:00:00|1748.53|1746.13|1752.75|1750.35|1753|1750.6|1748.53|1746.13|0
1655798700000|2022-06-21 08:05:00|1753|1750.6|1754.76|1752.36|1755|1752.6|1752.29|1749.89|0
1655799000000|2022-06-21 08:10:00|1755|1752.6|1753.52|1751.12|1755.74|1753.34|1753.52|1751.12|0
1655799300000|2022-06-21 08:15:00|1753.28|1750.88|1752.04|1749.64|1754.02|1751.62|1750.19|1747.79|0
1655799600000|2022-06-21 08:20:00|1751.67|1749.27|1752.53|1750.13|1752.53|1750.13|1750.81|1748.41|0
1655799900000|2022-06-21 08:25:00|1752.41|1750.01|1751.79|1749.39|1752.65|1750.25|1750.56|1748.16|0
1655800200000|2022-06-21 08:30:00|1751.55|1749.15|1751.42|1749.02|1752.29|1749.89|1750.81|1748.41|0
1655800500000|2022-06-21 08:35:00|1751.79|1749.39|1749.69|1747.29|1753.39|1750.99|1749.08|1746.68|0
1655800800000|2022-06-21 08:40:00|1749.82|1747.42|1750.18|1747.78|1750.56|1748.16|1748.09|1745.69|0
1655801100000|2022-06-21 08:45:00|1750.43|1748.03|1751.05|1748.65|1751.79|1749.39|1749.57|1747.17|0
1655801400000|2022-06-21 08:50:00|1751.41|1749.01|1751.79|1749.39|1752.28|1749.88|1749.93|1747.53|0
1655801700000|2022-06-21 08:55:00|1751.54|1749.14|1754.01|1751.61|1754.01|1751.61|1751.3|1748.9|0
1655802000000|2022-06-21 09:00:00|1753.88|1751.48|1754.62|1752.22|1755.74|1753.34|1753.39|1750.99|0
1655802300000|2022-06-21 09:05:00|1754.5|1752.1|1754.99|1752.59|1754.99|1752.59|1753.76|1751.36|0
1655802600000|2022-06-21 09:10:00|1754.75|1752.35|1752.77|1750.37|1754.99|1752.59|1752.28|1749.88|0
1655802900000|2022-06-21 09:15:00|1753.02|1750.62|1753.27|1750.87|1753.88|1751.48|1751.9|1749.5|0
1655803200000|2022-06-21 09:20:00|1753.02|1750.62|1752.28|1749.88|1754.01|1751.61|1751.9|1749.5|0
1655803500000|2022-06-21 09:25:00|1752.77|1750.37|1752.77|1750.37|1753.63|1751.23|1752.4|1750|0
1655803800000|2022-06-21 09:30:00|1753.02|1750.62|1752.64|1750.24|1753.26|1750.86|1751.65|1749.25|0
1655804100000|2022-06-21 09:35:00|1752.77|1750.37|1753.87|1751.47|1754.74|1752.34|1752.52|1750.12|0
1655804400000|2022-06-21 09:40:00|1753.76|1751.36|1753.02|1750.62|1753.76|1751.36|1752.52|1750.12|0
1655804700000|2022-06-21 09:45:00|1753.26|1750.86|1751.53|1749.13|1753.26|1750.86|1751.53|1749.13|0
1655805000000|2022-06-21 09:50:00|1751.29|1748.89|1748.69|1746.29|1752.27|1749.87|1748.33|1745.93|0
1655805300000|2022-06-21 09:55:00|1748.57|1746.17|1747.98|1745.58|1749.07|1746.67|1747|1744.6|0
1655805600000|2022-06-21 10:00:00|1747.74|1745.34|1746.13|1743.73|1748.48|1746.08|1746.13|1743.73|0
1655805900000|2022-06-21 10:05:00|1746.26|1743.86|1749.96|1747.56|1749.96|1747.56|1745.88|1743.48|0
1655806200000|2022-06-21 10:10:00|1749.71|1747.31|1747.24|1744.84|1749.71|1747.31|1745.51|1743.11|0
1655806500000|2022-06-21 10:15:00|1747.11|1744.71|1750.45|1748.05|1750.69|1748.29|1747.11|1744.71|0
1655806800000|2022-06-21 10:20:00|1750.81|1748.41|1749.83|1747.43|1751.19|1748.79|1749.21|1746.81|0
1655807100000|2022-06-21 10:25:00|1749.71|1747.31|1749.58|1747.18|1750.07|1747.67|1748.23|1745.83|0
1655807400000|2022-06-21 10:30:00|1749.71|1747.31|1751.43|1749.03|1751.93|1749.53|1749.46|1747.06|0
1655807700000|2022-06-21 10:35:00|1751.19|1748.79|1749.7|1747.3|1751.68|1749.28|1748.22|1745.82|0
1655808000000|2022-06-21 10:40:00|1749.82|1747.42|1751.06|1748.66|1751.3|1748.9|1749.21|1746.81|0
1655808300000|2022-06-21 10:45:00|1750.69|1748.29|1750.69|1748.29|1751.43|1749.03|1749.95|1747.55|0
1655808600000|2022-06-21 10:50:00|1750.44|1748.04|1751.18|1748.78|1751.43|1749.03|1749.95|1747.55|0
1655808900000|2022-06-21 10:55:00|1750.94|1748.54|1749.39|1746.99|1751.18|1748.78|1747.79|1745.39|0
1655809200000|2022-06-21 11:00:00|1748.53|1746.13|1748.15|1745.75|1749.27|1746.87|1748.04|1745.64|0
1655809500000|2022-06-21 11:05:00|1748.03|1745.63|1743.59|1741.19|1748.15|1745.75|1743.59|1741.19|0
1655809800000|2022-06-21 11:10:00|1743.84|1741.44|1744.58|1742.18|1744.83|1742.43|1743.35|1740.95|0
1655810100000|2022-06-21 11:15:00|1744.45|1742.05|1744.94|1742.54|1745.32|1742.92|1743.1|1740.7|0
1655810400000|2022-06-21 11:20:00|1745.07|1742.67|1744.27|1741.87|1745.32|1742.92|1742.3|1739.9|0
1655810700000|2022-06-21 11:25:00|1744.39|1741.99|1746.74|1744.34|1746.86|1744.46|1743.78|1741.38|0
1655811000000|2022-06-21 11:30:00|1746.49|1744.09|1744.88|1742.48|1747.23|1744.83|1744.77|1742.37|0
1655811300000|2022-06-21 11:35:00|1744.77|1742.37|1745.5|1743.1|1745.75|1743.35|1744.27|1741.87|0
1655811600000|2022-06-21 11:40:00|1745.38|1742.98|1745.26|1742.86|1746.12|1743.72|1744.27|1741.87|0
1655811900000|2022-06-21 11:45:00|1745.01|1742.61|1741.43|1739.03|1745.26|1742.86|1741.31|1738.91|0
1655812200000|2022-06-21 11:50:00|1741.56|1739.16|1735.14|1732.74|1741.8|1739.4|1734.27|1731.87|0
1655812500000|2022-06-21 11:55:00|1735.39|1732.99|1736.79|1734.39|1737.61|1735.21|1735.39|1732.99|0
1655812800000|2022-06-21 12:00:00|1736.55|1734.15|1735.56|1733.16|1736.79|1734.39|1735.07|1732.67|0
1655813100000|2022-06-21 12:05:00|1736.05|1733.65|1732.72|1730.32|1736.17|1733.77|1732.35|1729.95|0
1655813400000|2022-06-21 12:10:00|1733.34|1730.94|1738.27|1735.87|1738.27|1735.87|1733.34|1730.94|0
1655813700000|2022-06-21 12:15:00|1738.77|1736.37|1739.38|1736.98|1740|1737.6|1738.27|1735.87|0
1655814000000|2022-06-21 12:20:00|1739.26|1736.86|1740|1737.6|1741.48|1739.08|1738.76|1736.36|0
1655814300000|2022-06-21 12:25:00|1740.24|1737.84|1740|1737.6|1741.72|1739.32|1739.75|1737.35|0
1655814600000|2022-06-21 12:30:00|1739.75|1737.35|1742.22|1739.82|1743.2|1740.8|1738.76|1736.36|0
1655814900000|2022-06-21 12:35:00|1742.46|1740.06|1740.24|1737.84|1743.32|1740.92|1740|1737.6|0
1655815200000|2022-06-21 12:40:00|1740.49|1738.09|1740|1737.6|1741.72|1739.32|1739.5|1737.1|0
1655815500000|2022-06-21 12:45:00|1739.87|1737.47|1739.75|1737.35|1740.73|1738.33|1739.13|1736.73|0
1655815800000|2022-06-21 12:50:00|1739.5|1737.1|1739.25|1736.85|1740.49|1738.09|1737.77|1735.37|0
1655816100000|2022-06-21 12:55:00|1739.01|1736.61|1735.06|1732.66|1739.01|1736.61|1734.81|1732.41|0
1655816400000|2022-06-21 13:00:00|1734.81|1732.41|1738.51|1736.11|1738.76|1736.36|1734.44|1732.04|0
1655816700000|2022-06-21 13:05:00|1738.76|1736.36|1740.98|1738.58|1741.47|1739.07|1737.52|1735.12|0
1655817000000|2022-06-21 13:10:00|1740.73|1738.33|1741.47|1739.07|1741.47|1739.07|1739.25|1736.85|0
1655817300000|2022-06-21 13:15:00|1741.22|1738.82|1740.24|1737.84|1741.96|1739.56|1739.25|1736.85|0
1655817600000|2022-06-21 13:20:00|1739.99|1737.59|1742.46|1740.06|1742.7|1740.3|1739|1736.6|0
1655817900000|2022-06-21 13:25:00|1742.21|1739.81|1742.95|1740.55|1742.95|1740.55|1739.74|1737.34|0
1655818200000|2022-06-21 13:30:00|1744.18|1741.78|1748.2|1745.8|1749.68|1747.28|1743.44|1741.04|0
1655818500000|2022-06-21 13:35:00|1747.95|1745.55|1758.44|1756.04|1758.81|1756.41|1747.95|1745.55|0
1655818800000|2022-06-21 13:40:00|1758.81|1756.41|1763.5|1761.1|1765.48|1763.08|1758.57|1756.17|0
1655819100000|2022-06-21 13:45:00|1763.75|1761.35|1760.7|1758.3|1763.75|1761.35|1757.49|1755.09|0
1655819400000|2022-06-21 13:50:00|1760.94|1758.54|1763.66|1761.26|1764.4|1762|1758.47|1756.07|0
1655819700000|2022-06-21 13:55:00|1763.41|1761.01|1772.79|1770.39|1773.53|1771.13|1763.41|1761.01|0
1655820000000|2022-06-21 14:00:00|1773.4|1771|1775.26|1772.86|1775.5|1773.1|1769.09|1766.69|0
1655820300000|2022-06-21 14:05:00|1775.5|1773.1|1771.39|1768.99|1776|1773.6|1771.14|1768.74|0
1655820600000|2022-06-21 14:10:00|1771.63|1769.23|1775.09|1772.69|1776.57|1774.17|1770.65|1768.25|0
1655820900000|2022-06-21 14:15:00|1775.83|1773.43|1773.61|1771.21|1776.32|1773.92|1770.65|1768.25|0
1655821200000|2022-06-21 14:20:00|1773.36|1770.96|1779.53|1777.13|1780.52|1778.12|1771.14|1768.74|0
1655821500000|2022-06-21 14:25:00|1779.28|1776.88|1776.32|1773.92|1780.02|1777.62|1773.61|1771.21|0
1655821800000|2022-06-21 14:30:00|1777.31|1774.91|1777.55|1775.15|1783.72|1781.32|1775.33|1772.93|0
1655822100000|2022-06-21 14:35:00|1777.8|1775.4|1780.27|1777.87|1780.27|1777.87|1775.08|1772.68|0
1655822400000|2022-06-21 14:40:00|1780.51|1778.11|1779.53|1777.13|1781.99|1779.59|1778.78|1776.38|0
1655822700000|2022-06-21 14:45:00|1780.02|1777.62|1783.17|1780.77|1784.71|1782.31|1778.29|1775.89|0
1655823000000|2022-06-21 14:50:00|1783.42|1781.02|1785.39|1782.99|1785.88|1783.48|1783.17|1780.77|0
1655823300000|2022-06-21 14:55:00|1785.64|1783.24|1786.76|1784.36|1788.18|1785.78|1784.4|1782|0
1655823600000|2022-06-21 15:00:00|1786.51|1784.11|1787.75|1785.35|1788.24|1785.84|1784.29|1781.89|0
1655823900000|2022-06-21 15:05:00|1787.25|1784.85|1785.28|1782.88|1787.25|1784.85|1783.8|1781.4|0
1655824200000|2022-06-21 15:10:00|1785.53|1783.13|1780.1|1777.7|1785.77|1783.37|1779.36|1776.96|0
1655824500000|2022-06-21 15:15:00|1779.61|1777.21|1781.33|1778.93|1784.41|1782.01|1779.11|1776.71|0
1655824800000|2022-06-21 15:20:00|1781.82|1779.42|1777.63|1775.23|1783.3|1780.9|1777.14|1774.74|0
1655825100000|2022-06-21 15:25:00|1777.88|1775.48|1777.63|1775.23|1779.85|1777.45|1776.89|1774.49|0
1655825400000|2022-06-21 15:30:00|1777.88|1775.48|1780.15|1777.75|1780.21|1777.81|1777.38|1774.98|0
1655825700000|2022-06-21 15:35:00|1780.46|1778.06|1773.83|1771.43|1781.97|1779.57|1773.34|1770.94|0
1655826000000|2022-06-21 15:40:00|1773.59|1771.19|1774.08|1771.68|1776.79|1774.39|1771.86|1769.46|0
1655826300000|2022-06-21 15:45:00|1774.33|1771.93|1774.42|1772.02|1774.57|1772.17|1769.89|1767.49|0
1655826600000|2022-06-21 15:50:00|1774.91|1772.51|1769.24|1766.84|1775.65|1773.25|1769.24|1766.84|0
1655826900000|2022-06-21 15:55:00|1769.49|1767.09|1768.01|1765.61|1772.69|1770.29|1768.01|1765.61|0
1655827200000|2022-06-21 16:00:00|1767.76|1765.36|1768.27|1765.87|1772.96|1770.56|1767.03|1764.63|0
1655827500000|2022-06-21 16:05:00|1768.02|1765.62|1766.54|1764.14|1770.49|1768.09|1765.8|1763.4|0
1655827800000|2022-06-21 16:10:00|1766.79|1764.39|1768.76|1766.36|1769.25|1766.85|1764.81|1762.41|0
1655828100000|2022-06-21 16:15:00|1769.01|1766.61|1771.97|1769.57|1771.97|1769.57|1767.53|1765.13|0
1655828400000|2022-06-21 16:20:00|1771.72|1769.32|1772.46|1770.06|1772.95|1770.55|1769.01|1766.61|0
1655828700000|2022-06-21 16:25:00|1772.7|1770.3|1772.7|1770.3|1774.92|1772.52|1771.22|1768.82|0
1655829000000|2022-06-21 16:30:00|1772.95|1770.55|1773.94|1771.54|1774.92|1772.52|1771.22|1768.82|0
1655829300000|2022-06-21 16:35:00|1773.69|1771.29|1776.65|1774.25|1777.88|1775.48|1773.69|1771.29|0
1655829600000|2022-06-21 16:40:00|1776.4|1774|1777.39|1774.99|1777.88|1775.48|1773.69|1771.29|0
1655829900000|2022-06-21 16:45:00|1777.26|1774.86|1776.4|1774|1777.64|1775.24|1774.43|1772.03|0
1655830200000|2022-06-21 16:50:00|1777.14|1774.74|1778.75|1776.35|1779.49|1777.09|1775.41|1773.01|0
1655830500000|2022-06-21 16:55:00|1778.99|1776.59|1780.72|1778.32|1781.21|1778.81|1777.76|1775.36|0
1655830800000|2022-06-21 17:00:00|1781.21|1778.81|1779.98|1777.58|1781.71|1779.31|1778.5|1776.1|0
1655831100000|2022-06-21 17:05:00|1780.1|1777.7|1779.98|1777.58|1780.47|1778.07|1776.03|1773.63|0
1655831400000|2022-06-21 17:10:00|1780.22|1777.82|1783.19|1780.79|1784.42|1782.02|1779.24|1776.84|0
1655831700000|2022-06-21 17:15:00|1783.43|1781.03|1780.96|1778.56|1783.43|1781.03|1779.73|1777.33|0
1655832000000|2022-06-21 17:20:00|1781.21|1778.81|1779.73|1777.33|1781.95|1779.55|1777.51|1775.11|0
1655832300000|2022-06-21 17:25:00|1779.48|1777.08|1777.51|1775.11|1780.72|1778.32|1777.26|1774.86|0
1655832600000|2022-06-21 17:30:00|1777.26|1774.86|1781.21|1778.81|1781.95|1779.55|1777.26|1774.86|0
1655832900000|2022-06-21 17:35:00|1781.46|1779.06|1777.14|1774.74|1781.46|1779.06|1777.14|1774.74|0
1655833200000|2022-06-21 17:40:00|1776.4|1774|1778.37|1775.97|1778.62|1776.22|1774.18|1771.78|0
1655833500000|2022-06-21 17:45:00|1778.87|1776.47|1778.12|1775.72|1778.87|1776.47|1775.66|1773.26|0
1655833800000|2022-06-21 17:50:00|1778.37|1775.97|1775.16|1772.76|1778.86|1776.46|1775.16|1772.76|0
1655834100000|2022-06-21 17:55:00|1774.91|1772.51|1773.43|1771.03|1775.41|1773.01|1772.45|1770.05|0
1655834400000|2022-06-21 18:00:00|1773.68|1771.28|1772.44|1770.04|1773.93|1771.53|1770.72|1768.32|0
1655834700000|2022-06-21 18:05:00|1772.2|1769.8|1775.65|1773.25|1776.39|1773.99|1771.7|1769.3|0
1655835000000|2022-06-21 18:10:00|1775.9|1773.5|1774.17|1771.77|1778.86|1776.46|1773.92|1771.52|0
1655835300000|2022-06-21 18:15:00|1774.42|1772.02|1776.14|1773.74|1778.37|1775.97|1773.68|1771.28|0
1655835600000|2022-06-21 18:20:00|1775.9|1773.5|1775.16|1772.76|1777.87|1775.47|1773.68|1771.28|0
1655835900000|2022-06-21 18:25:00|1774.66|1772.26|1777.62|1775.22|1778.36|1775.96|1774.66|1772.26|0
1655836200000|2022-06-21 18:30:00|1777.87|1775.47|1779.6|1777.2|1779.6|1777.2|1776.14|1773.74|0
1655836500000|2022-06-21 18:35:00|1779.35|1776.95|1773.43|1771.03|1780.09|1777.69|1772.19|1769.79|0
1655836800000|2022-06-21 18:40:00|1773.67|1771.27|1779.47|1777.07|1780.21|1777.81|1772.44|1770.04|0
1655837100000|2022-06-21 18:45:00|1779.22|1776.82|1776.75|1774.35|1779.96|1777.56|1776.26|1773.86|0
1655837400000|2022-06-21 18:50:00|1776.51|1774.11|1784.9|1782.5|1785.39|1782.99|1776.51|1774.11|0
1655837700000|2022-06-21 18:55:00|1785.89|1783.49|1785.89|1783.49|1786.63|1784.23|1783.91|1781.51|0
1655838000000|2022-06-21 19:00:00|1786.13|1783.73|1788.11|1785.71|1789.34|1786.94|1784.65|1782.25|0
1655838300000|2022-06-21 19:05:00|1787.61|1785.21|1788.08|1785.68|1788.6|1786.2|1785.64|1783.24|0
1655838600000|2022-06-21 19:10:00|1788.33|1785.93|1788.33|1785.93|1790.55|1788.15|1786.85|1784.45|0
1655838900000|2022-06-21 19:15:00|1788.57|1786.17|1785.61|1783.21|1789.07|1786.67|1785.12|1782.72|0
1655839200000|2022-06-21 19:20:00|1785.36|1782.96|1787.09|1784.69|1788.82|1786.42|1784.38|1781.98|0
1655839500000|2022-06-21 19:25:00|1786.6|1784.2|1784.81|1782.41|1787.09|1784.69|1782.28|1779.88|0
1655839800000|2022-06-21 19:30:00|1785.79|1783.39|1785.79|1783.39|1786.78|1784.38|1782.83|1780.43|0
1655840100000|2022-06-21 19:35:00|1785.17|1782.77|1781.41|1779.01|1785.3|1782.9|1780.36|1777.96|0
1655840400000|2022-06-21 19:40:00|1781.66|1779.26|1781.66|1779.26|1782.89|1780.49|1778.94|1776.54|0
1655840700000|2022-06-21 19:45:00|1781.9|1779.5|1781.41|1779.01|1782.4|1780|1779.93|1777.53|0
1655841000000|2022-06-21 19:50:00|1785.36|1782.96|1781.66|1779.26|1785.61|1783.21|1779.93|1777.53|0
1655841300000|2022-06-21 19:55:00|1780.92|1778.52|1775.98|1773.58|1780.92|1778.52|1771.79|1769.39|0
1655841600000|2022-06-21 20:00:00|1775.49|1773.09|1772.73|1770.33|1775.49|1773.09|1771.01|1768.61|0
1655841900000|2022-06-21 20:05:00|1772.98|1770.58|1773.23|1770.83|1775.45|1773.05|1772.49|1770.09|0
1655842200000|2022-06-21 20:10:00|1773.47|1771.07|1774.21|1771.81|1775.69|1773.29|1772.49|1770.09|0
1655842500000|2022-06-21 20:15:00|1775.4|1772.6|1775.64|1772.84|1776.14|1773.34|1775.15|1772.35|0
1655842800000|2022-06-21 20:20:00|1775.52|1772.72|1777.12|1774.32|1777.86|1775.06|1775.52|1772.72|0
1655843100000|2022-06-21 20:25:00|1776.88|1774.08|1776.88|1774.08|1777.12|1774.32|1776.38|1773.58|0
1655843400000|2022-06-21 20:30:00|1776.63|1773.83|1777.62|1774.82|1777.86|1775.06|1776.38|1773.58|0
1655843700000|2022-06-21 20:35:00|1777.37|1774.57|1777.61|1774.81|1778.6|1775.8|1777.37|1774.57|0
1655844000000|2022-06-21 20:40:00|1777.37|1774.57|1777.37|1774.57|1777.61|1774.81|1776.63|1773.83|0
1655844300000|2022-06-21 20:45:00|1777.61|1774.81|1777.86|1775.06|1778.11|1775.31|1777.24|1774.44|0
1655844600000|2022-06-21 20:50:00|1778.11|1775.31|1777.61|1774.81|1778.35|1775.55|1777.37|1774.57|0
1655844900000|2022-06-21 20:55:00|1777.12|1774.32|1776.74|1773.94|1777.48|1774.68|1776.13|1773.33|0
1655845200000|2022-06-21 21:00:00|1776.41|1773.61|1776.26|1773.46|1776.45|1773.65|1776.19|1773.39|0
1655845500000|2022-06-21 21:05:00|1776.3|1773.5|1776.15|1773.35|1776.3|1773.5|1776.01|1773.21|0
1655845800000|2022-06-21 21:10:00|1776.04|1773.24|1775.93|1773.13|1776.15|1773.35|1775.86|1773.06|0
1655846100000|2022-06-21 21:15:00|1776.01|1773.21|1776.77|1773.97|1777.37|1774.57|1776.01|1773.21|0
1655846400000|2022-06-21 21:20:00|1776.91|1774.11|1775.79|1772.99|1777.06|1774.26|1775.5|1772.7|0
1655846700000|2022-06-21 21:25:00|1775.75|1772.95|1776.19|1773.39|1776.23|1773.43|1775.75|1772.95|0
1655847000000|2022-06-21 21:30:00|1776.08|1773.28|1775.6|1772.8|1776.73|1773.93|1775.39|1772.59|0
1655847300000|2022-06-21 21:35:00|1775.64|1772.84|1775.53|1772.73|1775.68|1772.88|1775.46|1772.66|0
1655847600000|2022-06-21 21:40:00|1775.6|1772.8|1775.68|1772.88|1775.75|1772.95|1775.49|1772.69|0
1655847900000|2022-06-21 21:45:00|1775.71|1772.91|1776.33|1773.53|1776.33|1773.53|1775.71|1772.91|0
1655848200000|2022-06-21 21:50:00|1776.58|1773.78|1776.4|1773.6|1776.58|1773.78|1776.22|1773.42|0
1655848500000|2022-06-21 21:55:00|1776.44|1773.64|1775.75|1772.95|1776.44|1773.64|1774.92|1772.12|0
1655848800000|2022-06-21 22:00:00|1774.51|1771.71|1769.71|1766.91|1774.76|1771.96|1769.71|1766.91|0
1655849100000|2022-06-21 22:05:00|1769.46|1766.66|1770.69|1767.89|1771.43|1768.63|1768.47|1765.67|0
1655849400000|2022-06-21 22:10:00|1770.94|1768.14|1771.19|1768.39|1771.19|1768.39|1769.71|1766.91|0
1655849700000|2022-06-21 22:15:00|1770.94|1768.14|1770.44|1767.64|1771.06|1768.26|1769.7|1766.9|0
1655850000000|2022-06-21 22:20:00|1770.2|1767.4|1772.42|1769.62|1772.66|1769.86|1769.46|1766.66|0
1655850300000|2022-06-21 22:25:00|1772.66|1769.86|1771.79|1768.99|1772.66|1769.86|1771.43|1768.63|0
1655850600000|2022-06-21 22:30:00|1771.92|1769.12|1770.94|1768.14|1771.92|1769.12|1770.2|1767.4|0
1655850900000|2022-06-21 22:35:00|1771.55|1768.75|1769.7|1766.9|1771.55|1768.75|1769.08|1766.28|0
1655851200000|2022-06-21 22:40:00|1769.45|1766.65|1771.67|1768.87|1771.67|1768.87|1769.45|1766.65|0
1655851500000|2022-06-21 22:45:00|1771.43|1768.63|1771.18|1768.38|1772.41|1769.61|1771.18|1768.38|0
1655851800000|2022-06-21 22:50:00|1771.43|1768.63|1771.24|1768.44|1771.92|1769.12|1771|1768.2|0
1655852100000|2022-06-21 22:55:00|1771.36|1768.56|1772.97|1770.17|1772.97|1770.17|1770.87|1768.07|0
1655852400000|2022-06-21 23:00:00|1772.84|1770.04|1771.24|1768.44|1772.97|1770.17|1770.25|1767.45|0
1655852700000|2022-06-21 23:05:00|1770.99|1768.19|1769.76|1766.96|1771.49|1768.69|1769.76|1766.96|0
1655853000000|2022-06-21 23:10:00|1769.51|1766.71|1769.02|1766.22|1770.01|1767.21|1768.77|1765.97|0
1655853300000|2022-06-21 23:15:00|1769.27|1766.47|1767.54|1764.74|1769.27|1766.47|1767.29|1764.49|0
1655853600000|2022-06-21 23:20:00|1767.29|1764.49|1768.28|1765.48|1768.28|1765.48|1767.04|1764.24|0
1655853900000|2022-06-21 23:25:00|1768.15|1765.35|1767.78|1764.98|1769.02|1766.22|1767.78|1764.98|0
1655854200000|2022-06-21 23:30:00|1768.15|1765.35|1770.74|1767.94|1770.74|1767.94|1767.9|1765.1|0
1655854500000|2022-06-21 23:35:00|1770.86|1768.06|1770.49|1767.69|1770.86|1768.06|1769.51|1766.71|0
1655854800000|2022-06-21 23:40:00|1770.74|1767.94|1769.13|1766.33|1770.74|1767.94|1768.52|1765.72|0
1655855100000|2022-06-21 23:45:00|1769.26|1766.46|1770.74|1767.94|1770.99|1768.19|1768.77|1765.97|0
1655855400000|2022-06-21 23:50:00|1770.99|1768.19|1771.73|1768.93|1772.22|1769.42|1770.74|1767.94|0
1655855700000|2022-06-21 23:55:00|1771.97|1769.17|1771.97|1769.17|1772.22|1769.42|1771.48|1768.68|0
1655856000000|2022-06-22 00:00:00|1772.09|1769.29|1768.76|1765.96|1772.46|1769.66|1768.52|1765.72|0
1655856300000|2022-06-22 00:05:00|1768.64|1765.84|1764.44|1761.64|1769.01|1766.21|1763.83|1761.03|0
1655856600000|2022-06-22 00:10:00|1764.57|1761.77|1762.1|1759.3|1764.94|1762.14|1760.87|1758.07|0
1655856900000|2022-06-22 00:15:00|1762.35|1759.55|1763.34|1760.54|1764.32|1761.52|1761.36|1758.56|0
1655857200000|2022-06-22 00:20:00|1763.7|1760.9|1761.61|1758.81|1765.56|1762.76|1761.61|1758.81|0
1655857500000|2022-06-22 00:25:00|1761.86|1759.06|1763.83|1761.03|1765.06|1762.26|1761.73|1758.93|0
1655857800000|2022-06-22 00:30:00|1764.07|1761.27|1760.87|1758.07|1764.81|1762.01|1760.74|1757.94|0
1655858100000|2022-06-22 00:35:00|1761.11|1758.31|1761.11|1758.31|1763.2|1760.4|1760.99|1758.19|0
1655858400000|2022-06-22 00:40:00|1761.36|1758.56|1762.07|1759.27|1762.07|1759.27|1760.8|1758|0
1655858700000|2022-06-22 00:45:00|1761.94|1759.14|1759.85|1757.05|1762.07|1759.27|1759.6|1756.8|0
1655859000000|2022-06-22 00:50:00|1759.6|1756.8|1759.6|1756.8|1760.34|1757.54|1758.37|1755.57|0
1655859300000|2022-06-22 00:55:00|1759.72|1756.92|1760.7|1757.9|1761.08|1758.28|1759.35|1756.55|0
1655859600000|2022-06-22 01:00:00|1760.83|1758.03|1759.6|1756.8|1760.83|1758.03|1758.86|1756.06|0
1655859900000|2022-06-22 01:05:00|1759.84|1757.04|1761.82|1759.02|1761.93|1759.13|1759.84|1757.04|0
1655860200000|2022-06-22 01:10:00|1761.69|1758.89|1761.82|1759.02|1762.92|1760.12|1761.08|1758.28|0
1655860500000|2022-06-22 01:15:00|1761.93|1759.13|1762.43|1759.63|1763.05|1760.25|1761.32|1758.52|0
1655860800000|2022-06-22 01:20:00|1762.67|1759.87|1761.44|1758.64|1763.54|1760.74|1761.44|1758.64|0
1655861100000|2022-06-22 01:25:00|1761.32|1758.52|1761.57|1758.77|1762.8|1760|1761.32|1758.52|0
1655861400000|2022-06-22 01:30:00|1761.32|1758.52|1759.71|1756.91|1762.31|1759.51|1759.1|1756.3|0
1655861700000|2022-06-22 01:35:00|1760.09|1757.29|1755.65|1752.85|1760.33|1757.53|1755.15|1752.35|0
1655862000000|2022-06-22 01:40:00|1755.4|1752.6|1752.93|1750.13|1756.39|1753.59|1752.69|1749.89|0
1655862300000|2022-06-22 01:45:00|1752.69|1749.89|1754.91|1752.11|1755.27|1752.47|1751.95|1749.15|0
1655862600000|2022-06-22 01:50:00|1754.53|1751.73|1753.92|1751.12|1755.64|1752.84|1752.93|1750.13|0
1655862900000|2022-06-22 01:55:00|1753.67|1750.87|1754.9|1752.1|1755.15|1752.35|1752.44|1749.64|0
1655863200000|2022-06-22 02:00:00|1754.78|1751.98|1756.38|1753.58|1756.63|1753.83|1754.78|1751.98|0
1655863500000|2022-06-22 02:05:00|1756.25|1753.45|1755.02|1752.22|1756.63|1753.83|1754.16|1751.36|0
1655863800000|2022-06-22 02:10:00|1755.15|1752.35|1755.39|1752.59|1756.87|1754.07|1754.66|1751.86|0
1655864100000|2022-06-22 02:15:00|1755.15|1752.35|1752.06|1749.26|1755.27|1752.47|1751.94|1749.14|0
1655864400000|2022-06-22 02:20:00|1752.19|1749.39|1750.95|1748.15|1752.93|1750.13|1749.97|1747.17|0
1655864700000|2022-06-22 02:25:00|1751.07|1748.27|1751.07|1748.27|1751.45|1748.65|1749.97|1747.17|0
1655865000000|2022-06-22 02:30:00|1750.95|1748.15|1751.45|1748.65|1751.45|1748.65|1750.71|1747.91|0
1655865300000|2022-06-22 02:35:00|1751.2|1748.4|1751.2|1748.4|1753.42|1750.62|1750.71|1747.91|0
1655865600000|2022-06-22 02:40:00|1750.95|1748.15|1747.75|1744.95|1751.94|1749.14|1747.5|1744.7|0
1655865900000|2022-06-22 02:45:00|1747.25|1744.45|1744.29|1741.49|1747.37|1744.57|1744.29|1741.49|0
1655866200000|2022-06-22 02:50:00|1744.54|1741.74|1744.54|1741.74|1745.28|1742.48|1743.06|1740.26|0
1655866500000|2022-06-22 02:55:00|1744.29|1741.49|1741.09|1738.29|1744.79|1741.99|1741.09|1738.29|0
1655866800000|2022-06-22 03:00:00|1740.84|1738.04|1740.96|1738.16|1743.31|1740.51|1740.6|1737.8|0
1655867100000|2022-06-22 03:05:00|1741.09|1738.29|1739.36|1736.56|1742.19|1739.39|1739.36|1736.56|0
1655867400000|2022-06-22 03:10:00|1739.61|1736.81|1740.1|1737.3|1740.1|1737.3|1737.64|1734.84|0
1655867700000|2022-06-22 03:15:00|1739.97|1737.17|1740.59|1737.79|1740.84|1738.04|1739.11|1736.31|0
1655868000000|2022-06-22 03:20:00|1740.35|1737.55|1740.1|1737.3|1741.82|1739.02|1740.1|1737.3|0
1655868300000|2022-06-22 03:25:00|1740.35|1737.55|1741.82|1739.02|1742.56|1739.76|1740.35|1737.55|0
1655868600000|2022-06-22 03:30:00|1741.58|1738.78|1739.11|1736.31|1741.58|1738.78|1737.88|1735.08|0
1655868900000|2022-06-22 03:35:00|1738.98|1736.18|1736.65|1733.85|1739.11|1736.31|1736.15|1733.35|0
1655869200000|2022-06-22 03:40:00|1737.01|1734.21|1738.49|1735.69|1738.86|1736.06|1736.4|1733.6|0
1655869500000|2022-06-22 03:45:00|1738.37|1735.57|1739.85|1737.05|1740.59|1737.79|1738.12|1735.32|0
1655869800000|2022-06-22 03:50:00|1739.97|1737.17|1740.46|1737.66|1742.18|1739.38|1739.85|1737.05|0
1655870100000|2022-06-22 03:55:00|1740.34|1737.54|1740.34|1737.54|1740.83|1738.03|1739.6|1736.8|0
1655870400000|2022-06-22 04:00:00|1740.21|1737.41|1739.35|1736.55|1740.34|1737.54|1739.35|1736.55|0
1655870700000|2022-06-22 04:05:00|1739.11|1736.31|1739.96|1737.16|1740.59|1737.79|1739.11|1736.31|0
1655871000000|2022-06-22 04:10:00|1740.09|1737.29|1737.96|1735.16|1740.34|1737.54|1735.71|1732.91|0
1655871300000|2022-06-22 04:15:00|1737.84|1735.04|1738.08|1735.28|1738.58|1735.78|1737.34|1734.54|0
1655871600000|2022-06-22 04:20:00|1738.2|1735.4|1738.15|1735.35|1739.01|1736.21|1737.34|1734.54|0
1655871900000|2022-06-22 04:25:00|1738.27|1735.47|1737.65|1734.85|1738.89|1736.09|1737.28|1734.48|0
1655872200000|2022-06-22 04:30:00|1737.53|1734.73|1739.13|1736.33|1739.38|1736.58|1737.41|1734.61|0
1655872500000|2022-06-22 04:35:00|1739.25|1736.45|1739.13|1736.33|1739.38|1736.58|1738.39|1735.59|0
1655872800000|2022-06-22 04:40:00|1739|1736.2|1739.63|1736.83|1739.87|1737.07|1739|1736.2|0
1655873100000|2022-06-22 04:45:00|1739.74|1736.94|1740.86|1738.06|1741.47|1738.67|1739.38|1736.58|0
1655873400000|2022-06-22 04:50:00|1741.23|1738.43|1739.75|1736.95|1741.6|1738.8|1739.38|1736.58|0
1655873700000|2022-06-22 04:55:00|1740|1737.2|1740.74|1737.94|1740.86|1738.06|1739.87|1737.07|0
1655874000000|2022-06-22 05:00:00|1740.86|1738.06|1742.84|1740.04|1743.7|1740.9|1740.12|1737.32|0
1655874300000|2022-06-22 05:05:00|1742.47|1739.67|1741.98|1739.18|1743.46|1740.66|1740.99|1738.19|0
1655874600000|2022-06-22 05:10:00|1742.22|1739.42|1738.02|1735.22|1742.72|1739.92|1737.78|1734.98|0
1655874900000|2022-06-22 05:15:00|1737.78|1734.98|1739.62|1736.82|1739.75|1736.95|1737.78|1734.98|0
1655875200000|2022-06-22 05:20:00|1739.5|1736.7|1740.99|1738.19|1741.48|1738.68|1738.76|1735.96|0
1655875500000|2022-06-22 05:25:00|1740.49|1737.69|1740|1737.2|1740.49|1737.69|1739.37|1736.57|0
1655875800000|2022-06-22 05:30:00|1739.87|1737.07|1739.01|1736.21|1740|1737.2|1738.76|1735.96|0
1655876100000|2022-06-22 05:35:00|1738.76|1735.96|1736.54|1733.74|1738.76|1735.96|1736.05|1733.25|0
1655876400000|2022-06-22 05:40:00|1736.79|1733.99|1734.56|1731.76|1737.15|1734.35|1734.32|1731.52|0
1655876700000|2022-06-22 05:45:00|1734.81|1732.01|1735.06|1732.26|1735.3|1732.5|1733.82|1731.02|0
1655877000000|2022-06-22 05:50:00|1734.93|1732.13|1729.87|1727.07|1735.06|1732.26|1728.88|1726.08|0
1655877300000|2022-06-22 05:55:00|1729.38|1726.58|1729.13|1726.33|1730.98|1728.18|1727.9|1725.1|0
1655877600000|2022-06-22 06:00:00|1729.38|1726.58|1730.61|1727.81|1733.33|1730.53|1728.88|1726.08|0
1655877900000|2022-06-22 06:05:00|1730.36|1727.56|1730.61|1727.81|1733.08|1730.28|1730.12|1727.32|0
1655878200000|2022-06-22 06:10:00|1730.36|1727.56|1726.28|1723.48|1731.35|1728.55|1725.92|1723.12|0
1655878500000|2022-06-22 06:15:00|1727.15|1724.35|1724.56|1721.76|1728.14|1725.34|1723.2|1720.4|0
1655878800000|2022-06-22 06:20:00|1724.44|1721.64|1727.64|1724.84|1728.14|1725.34|1723.94|1721.14|0
1655879100000|2022-06-22 06:25:00|1727.89|1725.09|1726.53|1723.73|1728.39|1725.59|1725.18|1722.38|0
1655879400000|2022-06-22 06:30:00|1726.41|1723.61|1727.15|1724.35|1728.38|1725.58|1724.68|1721.88|0
1655879700000|2022-06-22 06:35:00|1727.02|1724.22|1727.76|1724.96|1727.76|1724.96|1726.03|1723.23|0
1655880000000|2022-06-22 06:40:00|1727.89|1725.09|1728.38|1725.58|1728.38|1725.58|1725.91|1723.11|0
1655880300000|2022-06-22 06:45:00|1728.25|1725.45|1730.11|1727.31|1730.6|1727.8|1727.64|1724.84|0
1655880600000|2022-06-22 06:50:00|1730.36|1727.56|1728.87|1726.07|1731.34|1728.54|1727.89|1725.09|0
1655880900000|2022-06-22 06:55:00|1729.12|1726.32|1728.43|1725.63|1729.37|1726.57|1726.95|1724.15|0
1655881200000|2022-06-22 07:00:00|1729.05|1726.25|1719.85|1717.05|1729.36|1726.56|1719.24|1716.44|0
1655881500000|2022-06-22 07:05:00|1718.91|1716.51|1709.91|1707.51|1719.04|1716.64|1707.56|1705.16|0
1655881800000|2022-06-22 07:10:00|1708.92|1706.52|1711.79|1709.39|1711.79|1709.39|1705.87|1703.47|0
1655882100000|2022-06-22 07:15:00|1712.04|1709.64|1710.55|1708.15|1713.76|1711.36|1709.44|1707.04|0
1655882400000|2022-06-22 07:20:00|1709.57|1707.17|1705.62|1703.22|1710.55|1708.15|1703.15|1700.75|0
1655882700000|2022-06-22 07:25:00|1706.36|1703.96|1708.45|1706.05|1710.31|1707.91|1705.49|1703.09|0
1655883000000|2022-06-22 07:30:00|1707.59|1705.19|1715.98|1713.58|1717.71|1715.31|1706.97|1704.57|0
1655883300000|2022-06-22 07:35:00|1716.23|1713.83|1712.89|1710.49|1716.47|1714.07|1711.66|1709.26|0
1655883600000|2022-06-22 07:40:00|1712.64|1710.24|1708.45|1706.05|1714.01|1711.61|1708.45|1706.05|0
1655883900000|2022-06-22 07:45:00|1708.2|1705.8|1706.97|1704.57|1709.32|1706.92|1704.38|1701.98|0
1655884200000|2022-06-22 07:50:00|1707.21|1704.81|1705.12|1702.72|1708.82|1706.42|1704.38|1701.98|0
1655884500000|2022-06-22 07:55:00|1704.87|1702.47|1705.73|1703.33|1707.34|1704.94|1704.13|1701.73|0
1655884800000|2022-06-22 08:00:00|1705.86|1703.46|1703.15|1700.75|1709.07|1706.67|1702.16|1699.76|0
1655885100000|2022-06-22 08:05:00|1703.02|1700.62|1704.38|1701.98|1704.38|1701.98|1700.18|1697.78|0
1655885400000|2022-06-22 08:10:00|1704.87|1702.47|1707.83|1705.43|1710.3|1707.9|1704.62|1702.22|0
1655885700000|2022-06-22 08:15:00|1707.7|1705.3|1705.61|1703.21|1709.31|1706.91|1705.61|1703.21|0
1655886000000|2022-06-22 08:20:00|1705.86|1703.46|1706.47|1704.07|1708.57|1706.17|1704.62|1702.22|0
1655886300000|2022-06-22 08:25:00|1706.35|1703.95|1705.23|1702.83|1707.09|1704.69|1703.88|1701.48|0
1655886600000|2022-06-22 08:30:00|1704.99|1702.59|1709.19|1706.79|1710.67|1708.27|1704.38|1701.98|0
1655886900000|2022-06-22 08:35:00|1708.94|1706.54|1709.93|1707.53|1712.64|1710.24|1708.07|1705.67|0
1655887200000|2022-06-22 08:40:00|1710.18|1707.78|1708|1705.6|1710.67|1708.27|1706.84|1704.44|0
1655887500000|2022-06-22 08:45:00|1708.12|1705.72|1706.02|1703.62|1708.49|1706.09|1705.28|1702.88|0
1655887800000|2022-06-22 08:50:00|1705.78|1703.38|1709.59|1707.19|1709.97|1707.57|1705.65|1703.25|0
1655888100000|2022-06-22 08:55:00|1709.23|1706.83|1710.71|1708.31|1711.2|1708.8|1708.98|1706.58|0
1655888400000|2022-06-22 09:00:00|1710.83|1708.43|1712.19|1709.79|1714.16|1711.76|1710.83|1708.43|0
1655888700000|2022-06-22 09:05:00|1712.06|1709.66|1711.45|1709.05|1712.93|1710.53|1710.46|1708.06|0
1655889000000|2022-06-22 09:10:00|1711.57|1709.17|1709.97|1707.57|1711.81|1709.41|1709.47|1707.07|0
1655889300000|2022-06-22 09:15:00|1709.47|1707.07|1714.65|1712.25|1715.15|1712.75|1709.23|1706.83|0
1655889600000|2022-06-22 09:20:00|1714.77|1712.37|1716.87|1714.47|1717.86|1715.46|1713.91|1711.51|0
1655889900000|2022-06-22 09:25:00|1716.63|1714.23|1716.13|1713.73|1717.37|1714.97|1715.39|1712.99|0
1655890200000|2022-06-22 09:30:00|1715.64|1713.24|1713.54|1711.14|1716.13|1713.73|1713.17|1710.77|0
1655890500000|2022-06-22 09:35:00|1713.42|1711.02|1715.64|1713.24|1716.62|1714.22|1713.42|1711.02|0
1655890800000|2022-06-22 09:40:00|1715.26|1712.86|1717.36|1714.96|1717.98|1715.58|1714.16|1711.76|0
1655891100000|2022-06-22 09:45:00|1716.62|1714.22|1714.27|1711.87|1717.48|1715.08|1713.91|1711.51|0
1655891400000|2022-06-22 09:50:00|1714.52|1712.12|1717.97|1715.57|1718.1|1715.7|1714.16|1711.76|0
1655891700000|2022-06-22 09:55:00|1717.73|1715.33|1717.48|1715.08|1718.84|1716.44|1716.37|1713.97|0
1655892000000|2022-06-22 10:00:00|1717.36|1714.96|1719.09|1716.69|1719.58|1717.18|1716|1713.6|0
1655892300000|2022-06-22 10:05:00|1719.45|1717.05|1721.55|1719.15|1721.55|1719.15|1719.45|1717.05|0
1655892600000|2022-06-22 10:10:00|1721.31|1718.91|1721.55|1719.15|1723.04|1720.64|1720.81|1718.41|0
1655892900000|2022-06-22 10:15:00|1721.67|1719.27|1720.57|1718.17|1722.79|1720.39|1720.07|1717.67|0
1655893200000|2022-06-22 10:20:00|1720.68|1718.28|1723.77|1721.37|1724.02|1721.62|1720.68|1718.28|0
1655893500000|2022-06-22 10:25:00|1723.53|1721.13|1723.28|1720.88|1724.63|1722.23|1722.79|1720.39|0
1655893800000|2022-06-22 10:30:00|1724.27|1721.87|1722.79|1720.39|1724.27|1721.87|1722.54|1720.14|0
1655894100000|2022-06-22 10:35:00|1723.03|1720.63|1721.06|1718.66|1723.89|1721.49|1720.07|1717.67|0
1655894400000|2022-06-22 10:40:00|1720.81|1718.41|1719.33|1716.93|1720.81|1718.41|1717.35|1714.95|0
1655894700000|2022-06-22 10:45:00|1719.2|1716.8|1722.9|1720.5|1723.03|1720.63|1719.2|1716.8|0
1655895000000|2022-06-22 10:50:00|1723.03|1720.63|1724.02|1721.62|1724.51|1722.11|1722.04|1719.64|0
1655895300000|2022-06-22 10:55:00|1724.13|1721.73|1720.56|1718.16|1724.13|1721.73|1720.07|1717.67|0
1655895600000|2022-06-22 11:00:00|1721.05|1718.65|1724.38|1721.98|1725.99|1723.59|1720.81|1718.41|0
1655895900000|2022-06-22 11:05:00|1724.26|1721.86|1724.26|1721.86|1725.5|1723.1|1723.03|1720.63|0
1655896200000|2022-06-22 11:10:00|1724.38|1721.98|1723.52|1721.12|1725.37|1722.97|1723.27|1720.87|0
1655896500000|2022-06-22 11:15:00|1723.27|1720.87|1728.46|1726.06|1728.46|1726.06|1723.03|1720.63|0
1655896800000|2022-06-22 11:20:00|1728.21|1725.81|1727.09|1724.69|1729.69|1727.29|1726.73|1724.33|0
1655897100000|2022-06-22 11:25:00|1727.47|1725.07|1730.18|1727.78|1730.18|1727.78|1727.34|1724.94|0
1655897400000|2022-06-22 11:30:00|1730.55|1728.15|1729.93|1727.53|1731.17|1728.77|1728.7|1726.3|0
1655897700000|2022-06-22 11:35:00|1730.05|1727.65|1727.96|1725.56|1730.3|1727.9|1726.97|1724.57|0
1655898000000|2022-06-22 11:40:00|1727.83|1725.43|1725.74|1723.34|1728.21|1725.81|1725.74|1723.34|0
1655898300000|2022-06-22 11:45:00|1725.85|1723.45|1723.76|1721.36|1725.98|1723.58|1723.27|1720.87|0
1655898600000|2022-06-22 11:50:00|1724.01|1721.61|1724.25|1721.85|1724.75|1722.35|1723.27|1720.87|0
1655898900000|2022-06-22 11:55:00|1724.13|1721.73|1722.03|1719.63|1724.75|1722.35|1721.79|1719.39|0
1655899200000|2022-06-22 12:00:00|1721.79|1719.39|1721.04|1718.64|1724.12|1721.72|1720.06|1717.66|0
1655899500000|2022-06-22 12:05:00|1721.16|1718.76|1720.06|1717.66|1722.03|1719.63|1719.07|1716.67|0
1655899800000|2022-06-22 12:10:00|1719.81|1717.41|1720.06|1717.66|1721.78|1719.38|1719.32|1716.92|0
1655900100000|2022-06-22 12:15:00|1719.81|1717.41|1716.11|1713.71|1720.8|1718.4|1715.48|1713.08|0
1655900400000|2022-06-22 12:20:00|1715.61|1713.21|1716.6|1714.2|1716.85|1714.45|1714.99|1712.59|0
1655900700000|2022-06-22 12:25:00|1716.85|1714.45|1716.96|1714.56|1718.57|1716.17|1716.35|1713.95|0
1655901000000|2022-06-22 12:30:00|1716.85|1714.45|1713.39|1710.99|1717.34|1714.94|1711.78|1709.38|0
1655901300000|2022-06-22 12:35:00|1713.26|1710.86|1712.16|1709.76|1713.88|1711.48|1710.68|1708.28|0
1655901600000|2022-06-22 12:40:00|1711.91|1709.51|1713.88|1711.48|1713.88|1711.48|1710.68|1708.28|0
1655901900000|2022-06-22 12:45:00|1713.64|1711.24|1713.01|1710.61|1714.87|1712.47|1712.89|1710.49|0
1655902200000|2022-06-22 12:50:00|1712.89|1710.49|1715.48|1713.08|1718.32|1715.92|1711.17|1708.77|0
1655902500000|2022-06-22 12:55:00|1715.36|1712.96|1722.88|1720.48|1723.26|1720.86|1715.36|1712.96|0
1655902800000|2022-06-22 13:00:00|1723.01|1720.61|1717.33|1714.93|1723.01|1720.61|1717.09|1714.69|0
1655903100000|2022-06-22 13:05:00|1717.58|1715.18|1717.94|1715.54|1718.32|1715.92|1714.62|1712.22|0
1655903400000|2022-06-22 13:10:00|1718.07|1715.67|1719.55|1717.15|1721.03|1718.63|1716.35|1713.95|0
1655903700000|2022-06-22 13:15:00|1719.42|1717.02|1720.54|1718.14|1721.03|1718.63|1717.33|1714.93|0
1655904000000|2022-06-22 13:20:00|1720.29|1717.89|1725.84|1723.44|1726.46|1724.06|1720.29|1717.89|0
1655904300000|2022-06-22 13:25:00|1725.23|1722.83|1730.9|1728.5|1733.13|1730.73|1722.02|1719.62|0
1655904600000|2022-06-22 13:30:00|1730.16|1727.76|1740.59|1738.19|1750.41|1748.01|1726.21|1723.81|0
1655904900000|2022-06-22 13:35:00|1739.61|1737.21|1740.35|1737.95|1745.78|1743.38|1734.92|1732.52|0
1655905200000|2022-06-22 13:40:00|1740.59|1738.19|1746.76|1744.36|1746.76|1744.36|1735.16|1732.76|0
1655905500000|2022-06-22 13:45:00|1746.52|1744.12|1749.66|1747.26|1752.44|1750.04|1744.05|1741.65|0
1655905800000|2022-06-22 13:50:00|1748.43|1746.03|1764.22|1761.82|1764.97|1762.57|1741.52|1739.12|0
1655906100000|2022-06-22 13:55:00|1764.47|1762.07|1758.95|1756.55|1768.67|1766.27|1758.95|1756.55|0
1655906400000|2022-06-22 14:00:00|1759.45|1757.05|1757.96|1755.56|1763.64|1761.24|1752.29|1749.89|0
1655906700000|2022-06-22 14:05:00|1758.21|1755.81|1764.01|1761.61|1764.01|1761.61|1754.26|1751.86|0
1655907000000|2022-06-22 14:10:00|1764.5|1762.1|1772.4|1770|1773.14|1770.74|1760.06|1757.66|0
1655907300000|2022-06-22 14:15:00|1771.91|1769.51|1783.02|1780.62|1783.02|1780.62|1770.67|1768.27|0
1655907600000|2022-06-22 14:20:00|1782.77|1780.37|1793.41|1791.01|1793.66|1791.26|1780.77|1778.37|0
1655907900000|2022-06-22 14:25:00|1793.16|1790.76|1792.57|1790.17|1794.4|1792|1790.69|1788.29|0
1655908200000|2022-06-22 14:30:00|1793.31|1790.91|1794.54|1792.14|1798.25|1795.85|1791.08|1788.68|0
1655908500000|2022-06-22 14:35:00|1794.29|1791.89|1803.18|1800.78|1803.92|1801.52|1792.81|1790.41|0
1655908800000|2022-06-22 14:40:00|1803.43|1801.03|1798.98|1796.58|1803.68|1801.28|1796.52|1794.12|0
1655909100000|2022-06-22 14:45:00|1799.23|1796.83|1792.81|1790.41|1799.48|1797.08|1787.87|1785.47|0
1655909400000|2022-06-22 14:50:00|1792.07|1789.67|1791.58|1789.18|1795.28|1792.88|1790.34|1787.94|0
1655909700000|2022-06-22 14:55:00|1791.33|1788.93|1792.56|1790.16|1793.06|1790.66|1788.86|1786.46|0
1655910000000|2022-06-22 15:00:00|1792.32|1789.92|1783.55|1781.15|1793.06|1790.66|1778.98|1776.58|0
1655910300000|2022-06-22 15:05:00|1784.05|1781.65|1786.24|1783.84|1786.24|1783.84|1778.86|1776.46|0
1655910600000|2022-06-22 15:10:00|1785.74|1783.34|1785|1782.6|1787.97|1785.57|1784.26|1781.86|0
1655910900000|2022-06-22 15:15:00|1784.76|1782.36|1791.48|1789.08|1792.96|1790.56|1784.76|1782.36|0
1655911200000|2022-06-22 15:20:00|1791.73|1789.33|1789.75|1787.35|1791.73|1789.33|1786.54|1784.14|0
1655911500000|2022-06-22 15:25:00|1790|1787.6|1791.63|1789.23|1794.69|1792.29|1789.26|1786.86|0
1655911800000|2022-06-22 15:30:00|1791.88|1789.48|1796.45|1794.05|1800.77|1798.37|1791.63|1789.23|0
1655912100000|2022-06-22 15:35:00|1796.2|1793.8|1796.7|1794.3|1798.18|1795.78|1795.46|1793.06|0
1655912400000|2022-06-22 15:40:00|1796.94|1794.54|1784.1|1781.7|1797.06|1794.66|1783.61|1781.21|0
1655912700000|2022-06-22 15:45:00|1783.85|1781.45|1782.74|1780.34|1784.84|1782.44|1778.05|1775.65|0
1655913000000|2022-06-22 15:50:00|1783.24|1780.84|1776.08|1773.68|1783.85|1781.45|1774.84|1772.44|0
1655913300000|2022-06-22 15:55:00|1775.83|1773.43|1771.23|1768.83|1778.3|1775.9|1770.49|1768.09|0
1655913600000|2022-06-22 16:00:00|1770.98|1768.58|1773.21|1770.81|1782.1|1779.7|1769.75|1767.35|0
1655913900000|2022-06-22 16:05:00|1772.22|1769.82|1768.42|1766.02|1772.46|1770.06|1765.55|1763.15|0
1655914200000|2022-06-22 16:10:00|1768.92|1766.52|1772.87|1770.47|1775.09|1772.69|1768.18|1765.78|0
1655914500000|2022-06-22 16:15:00|1773.11|1770.71|1779.65|1777.25|1780.77|1778.37|1772.62|1770.22|0
1655914800000|2022-06-22 16:20:00|1778.79|1776.39|1779.53|1777.13|1782.93|1780.53|1777.81|1775.41|0
1655915100000|2022-06-22 16:25:00|1779.28|1776.88|1780.27|1777.87|1782.74|1780.34|1778.29|1775.89|0
1655915400000|2022-06-22 16:30:00|1779.53|1777.13|1784.22|1781.82|1785.21|1782.81|1778.79|1776.39|0
1655915700000|2022-06-22 16:35:00|1784.71|1782.31|1780.51|1778.11|1787.43|1785.03|1780.51|1778.11|0
1655916000000|2022-06-22 16:40:00|1781.01|1778.61|1786.93|1784.53|1786.93|1784.53|1781.01|1778.61|0
1655916300000|2022-06-22 16:45:00|1786.69|1784.29|1783.97|1781.57|1787.67|1785.27|1783.23|1780.83|0
1655916600000|2022-06-22 16:50:00|1784.46|1782.06|1784.46|1782.06|1785.94|1783.54|1781.75|1779.35|0
1655916900000|2022-06-22 16:55:00|1784.71|1782.31|1788.91|1786.51|1789.4|1787|1782.98|1780.58|0
1655917200000|2022-06-22 17:00:00|1788.66|1786.26|1782.24|1779.84|1789.89|1787.49|1779.52|1777.12|0
1655917500000|2022-06-22 17:05:00|1781.74|1779.34|1783.97|1781.57|1785.2|1782.8|1781.74|1779.34|0
1655917800000|2022-06-22 17:10:00|1783.72|1781.32|1788.16|1785.76|1788.9|1786.5|1783.72|1781.32|0
1655918100000|2022-06-22 17:15:00|1788.41|1786.01|1792.94|1790.54|1793.19|1790.79|1787.02|1784.62|0
1655918400000|2022-06-22 17:20:00|1793.44|1791.04|1795.41|1793.01|1796.4|1794|1791.96|1789.56|0
1655918700000|2022-06-22 17:25:00|1795.66|1793.26|1795.41|1793.01|1797.88|1795.48|1792.45|1790.05|0
1655919000000|2022-06-22 17:30:00|1795.17|1792.77|1789.98|1787.58|1795.17|1792.77|1789.98|1787.58|0
1655919300000|2022-06-22 17:35:00|1789.24|1786.84|1792.69|1790.29|1793.44|1791.04|1787.26|1784.86|0
1655919600000|2022-06-22 17:40:00|1792.45|1790.05|1795.11|1792.71|1795.11|1792.71|1791.21|1788.81|0
1655919900000|2022-06-22 17:45:00|1795.35|1792.95|1798.56|1796.16|1798.56|1796.16|1794.12|1791.72|0
1655920200000|2022-06-22 17:50:00|1798.32|1795.92|1793.87|1791.47|1798.56|1796.16|1792.63|1790.23|0
1655920500000|2022-06-22 17:55:00|1793.62|1791.22|1795.6|1793.2|1795.85|1793.45|1791.15|1788.75|0
1655920800000|2022-06-22 18:00:00|1796.59|1794.19|1798.07|1795.67|1800.04|1797.64|1794.61|1792.21|0
1655921100000|2022-06-22 18:05:00|1798.31|1795.91|1808.93|1806.53|1809.68|1807.28|1797.57|1795.17|0
1655921400000|2022-06-22 18:10:00|1808.19|1805.79|1808.43|1806.03|1808.68|1806.28|1805.22|1802.82|0
1655921700000|2022-06-22 18:15:00|1808.68|1806.28|1808.68|1806.28|1811.64|1809.24|1806.95|1804.55|0
1655922000000|2022-06-22 18:20:00|1809.42|1807.02|1803.49|1800.61|1809.42|1807.02|1799.54|1797.14|0
1655922300000|2022-06-22 18:25:00|1803.24|1800.36|1797.81|1794.93|1803.49|1800.61|1797.31|1794.43|0
1655922600000|2022-06-22 18:30:00|1798.3|1795.42|1800.03|1797.15|1800.77|1797.89|1797.43|1794.55|0
1655922900000|2022-06-22 18:35:00|1800.27|1797.39|1798.17|1795.29|1800.39|1797.51|1797.68|1794.8|0
1655923200000|2022-06-22 18:40:00|1797.56|1794.68|1796.33|1793.93|1799.78|1796.9|1793.61|1791.21|0
1655923500000|2022-06-22 18:45:00|1796.08|1793.68|1791.64|1789.24|1798.06|1795.66|1791.64|1789.24|0
1655923800000|2022-06-22 18:50:00|1791.14|1788.74|1793.4|1791|1793.4|1791|1789.45|1787.05|0
1655924100000|2022-06-22 18:55:00|1793.65|1791.25|1796.61|1794.21|1798.34|1795.94|1793.65|1791.25|0
1655924400000|2022-06-22 19:00:00|1796.86|1794.46|1797.48|1795.08|1799.21|1796.81|1791.79|1789.39|0
1655924700000|2022-06-22 19:05:00|1798.72|1796.32|1793.78|1791.38|1799.95|1797.55|1793.03|1790.63|0
1655925000000|2022-06-22 19:10:00|1793.53|1791.13|1792.29|1789.89|1794.76|1792.36|1788.84|1786.44|0
1655925300000|2022-06-22 19:15:00|1793.03|1790.63|1789.82|1787.42|1795.01|1792.61|1788.83|1786.43|0
1655925600000|2022-06-22 19:20:00|1789.57|1787.17|1790.56|1788.16|1793.03|1790.63|1789.08|1786.68|0
1655925900000|2022-06-22 19:25:00|1789.82|1787.42|1782.16|1779.76|1790.81|1788.41|1779.44|1777.04|0
1655926200000|2022-06-22 19:30:00|1781.17|1778.77|1778.21|1775.81|1785.12|1782.72|1778.21|1775.81|0
1655926500000|2022-06-22 19:35:00|1777.96|1775.56|1775.99|1773.59|1779.2|1776.8|1772.4|1770|0
1655926800000|2022-06-22 19:40:00|1775|1772.6|1776.73|1774.33|1778.45|1776.05|1771.05|1768.65|0
1655927100000|2022-06-22 19:45:00|1775.98|1773.58|1771.21|1768.81|1776.48|1774.08|1768.33|1765.93|0
1655927400000|2022-06-22 19:50:00|1770.22|1767.82|1781.34|1778.94|1782.58|1780.18|1769.73|1767.33|0
1655927700000|2022-06-22 19:55:00|1781.59|1779.19|1766.76|1764.36|1782.58|1780.18|1766.76|1764.36|0
1655928000000|2022-06-22 20:00:00|1768.74|1766.34|1771.46|1769.06|1772.94|1770.54|1767.01|1764.61|0
1655928300000|2022-06-22 20:05:00|1771.21|1768.81|1771.7|1769.3|1772.94|1770.54|1770.47|1768.07|0
1655928600000|2022-06-22 20:10:00|1771.46|1769.06|1772.44|1770.04|1773.93|1771.53|1771.46|1769.06|0
1655928900000|2022-06-22 20:15:00|1772.4|1769.6|1771.28|1768.48|1772.51|1769.71|1770.91|1768.11|0
1655929200000|2022-06-22 20:20:00|1771.41|1768.61|1773.88|1771.08|1773.88|1771.08|1771.16|1768.36|0
1655929500000|2022-06-22 20:25:00|1773.38|1770.58|1768.94|1766.14|1773.88|1771.08|1768.94|1766.14|0
1655929800000|2022-06-22 20:30:00|1769.43|1766.63|1767.08|1764.28|1769.43|1766.63|1766.46|1763.66|0
1655930100000|2022-06-22 20:35:00|1767.21|1764.41|1768.93|1766.13|1768.93|1766.13|1766.22|1763.42|0
1655930400000|2022-06-22 20:40:00|1769.18|1766.38|1768.67|1765.87|1770.17|1767.37|1767.43|1764.63|0
1655930700000|2022-06-22 20:45:00|1768.54|1765.74|1766.69|1763.89|1768.67|1765.87|1765.95|1763.15|0
1655931000000|2022-06-22 20:50:00|1766.56|1763.76|1765.7|1762.9|1767.43|1764.63|1765.7|1762.9|0
1655931300000|2022-06-22 20:55:00|1765.57|1762.77|1766.56|1763.76|1766.93|1764.13|1765.45|1762.65|0
1655931600000|2022-06-22 21:00:00|1766.52|1763.72|1766.08|1763.28|1766.52|1763.72|1765.91|1763.11|0
1655931900000|2022-06-22 21:05:00|1766.52|1763.72|1766.77|1763.97|1766.77|1763.97|1766.34|1763.54|0
1655932200000|2022-06-22 21:10:00|1766.73|1763.93|1766.23|1763.43|1766.88|1764.08|1766.15|1763.35|0
1655932500000|2022-06-22 21:15:00|1766.59|1763.79|1766.37|1763.57|1766.69|1763.89|1766.37|1763.57|0
1655932800000|2022-06-22 21:20:00|1766.58|1763.78|1766.23|1763.43|1766.62|1763.82|1766.23|1763.43|0
1655933100000|2022-06-22 21:25:00|1766.15|1763.35|1765.9|1763.1|1766.15|1763.35|1765.64|1762.84|0
1655933400000|2022-06-22 21:30:00|1765.86|1763.06|1765.71|1762.91|1766.62|1763.82|1765.71|1762.91|0
1655934000000|2022-06-22 21:40:00|1766.04|1763.24|1765.79|1762.99|1766.26|1763.46|1765.68|1762.88|0
1655934300000|2022-06-22 21:45:00|1765.86|1763.06|1765.86|1763.06|1765.9|1763.1|1765.42|1762.62|0
1655934600000|2022-06-22 21:50:00|1765.93|1763.13|1766.18|1763.38|1766.18|1763.38|1765.93|1763.13|0
1655934900000|2022-06-22 21:55:00|1766.33|1763.53|1766.44|1763.64|1766.44|1763.64|1766.11|1763.31|0
1655935200000|2022-06-22 22:00:00|1767.54|1764.74|1767.91|1765.11|1769.64|1766.84|1765.81|1763.01|0
1655935500000|2022-06-22 22:05:00|1767.67|1764.87|1763.96|1761.16|1767.67|1764.87|1761.73|1758.93|0
1655935800000|2022-06-22 22:10:00|1763.83|1761.03|1765.69|1762.89|1765.69|1762.89|1763.71|1760.91|0
1655936100000|2022-06-22 22:15:00|1765.44|1762.64|1763.71|1760.91|1766.92|1764.12|1763.71|1760.91|0
1655936400000|2022-06-22 22:20:00|1763.96|1761.16|1761.73|1758.93|1764.32|1761.52|1761.73|1758.93|0
1655936700000|2022-06-22 22:25:00|1761.6|1758.8|1762.23|1759.43|1762.84|1760.04|1760.25|1757.45|0
1655937000000|2022-06-22 22:30:00|1762.47|1759.67|1761.48|1758.68|1762.59|1759.79|1760.86|1758.06|0
1655937300000|2022-06-22 22:35:00|1761.73|1758.93|1762.47|1759.67|1763.21|1760.41|1761.73|1758.93|0
1655937600000|2022-06-22 22:40:00|1762.22|1759.42|1763.08|1760.28|1763.46|1760.66|1761.48|1758.68|0
1655937900000|2022-06-22 22:45:00|1762.97|1760.17|1763.71|1760.91|1764.2|1761.4|1762.22|1759.42|0
1655938200000|2022-06-22 22:50:00|1763.58|1760.78|1762.72|1759.92|1764.07|1761.27|1762.22|1759.42|0
1655938500000|2022-06-22 22:55:00|1762.96|1760.16|1763.46|1760.66|1763.46|1760.66|1762.22|1759.42|0
1655938800000|2022-06-22 23:00:00|1763.58|1760.78|1761.85|1759.05|1763.58|1760.78|1761.73|1758.93|0
1655939100000|2022-06-22 23:05:00|1761.73|1758.93|1758.02|1755.22|1761.97|1759.17|1758.02|1755.22|0
1655939400000|2022-06-22 23:10:00|1758.27|1755.47|1756.54|1753.74|1758.63|1755.83|1755.67|1752.87|0
1655939700000|2022-06-22 23:15:00|1756.66|1753.86|1757.28|1754.48|1757.28|1754.48|1755.91|1753.11|0
1655940000000|2022-06-22 23:20:00|1757.52|1754.72|1752.34|1749.54|1757.52|1754.72|1752.34|1749.54|0
1655940300000|2022-06-22 23:25:00|1752.09|1749.29|1751.35|1748.55|1752.34|1749.54|1750.85|1748.05|0
1655940600000|2022-06-22 23:30:00|1751.47|1748.67|1748.5|1745.7|1751.47|1748.67|1747.4|1744.6|0
1655940900000|2022-06-22 23:35:00|1748.63|1745.83|1745.67|1742.87|1748.63|1745.83|1744.43|1741.63|0
1655941200000|2022-06-22 23:40:00|1745.54|1742.74|1748.25|1745.45|1749.37|1746.57|1745.54|1742.74|0
1655941500000|2022-06-22 23:45:00|1748.13|1745.33|1746.9|1744.1|1748.63|1745.83|1746.03|1743.23|0
1655941800000|2022-06-22 23:50:00|1746.77|1743.97|1749.12|1746.32|1750.23|1747.43|1746.65|1743.85|0
1655942100000|2022-06-22 23:55:00|1748.99|1746.19|1750.85|1748.05|1751.59|1748.79|1748.99|1746.19|0
1655942400000|2022-06-23 00:00:00|1750.6|1747.8|1753.19|1750.39|1754.31|1751.51|1750.11|1747.31|0
1655942700000|2022-06-23 00:05:00|1753.07|1750.27|1754.18|1751.38|1754.31|1751.51|1752.82|1750.02|0
1655943000000|2022-06-23 00:10:00|1754.31|1751.51|1754.06|1751.26|1754.31|1751.51|1753.07|1750.27|0
1655943300000|2022-06-23 00:15:00|1754.18|1751.38|1758.5|1755.7|1761.96|1759.16|1754.18|1751.38|0
1655943600000|2022-06-23 00:20:00|1758.87|1756.07|1758.38|1755.58|1760.48|1757.68|1757.52|1754.72|0
1655943900000|2022-06-23 00:25:00|1758.5|1755.7|1756.65|1753.85|1760.73|1757.93|1756.65|1753.85|0
1655944200000|2022-06-23 00:30:00|1756.77|1753.97|1757.71|1754.91|1757.71|1754.91|1753.01|1750.21|0
1655944500000|2022-06-23 00:35:00|1757.95|1755.15|1758.45|1755.65|1759.93|1757.13|1757.21|1754.41|0
1655944800000|2022-06-23 00:40:00|1758.07|1755.27|1761.53|1758.73|1761.91|1759.11|1757.71|1754.91|0
1655945100000|2022-06-23 00:45:00|1761.66|1758.86|1763.88|1761.08|1765.36|1762.56|1760.92|1758.12|0
1655945400000|2022-06-23 00:50:00|1763.63|1760.83|1773.03|1770.23|1774.02|1771.22|1763.63|1760.83|0
1655945700000|2022-06-23 00:55:00|1773.39|1770.59|1774.26|1771.46|1779.21|1776.41|1773.39|1770.59|0
1655946000000|2022-06-23 01:00:00|1774.01|1771.21|1773.77|1770.97|1776.11|1773.31|1771.54|1768.74|0
1655946300000|2022-06-23 01:05:00|1773.64|1770.84|1774.87|1772.07|1775.74|1772.94|1771.79|1768.99|0
1655946600000|2022-06-23 01:10:00|1775|1772.2|1772.15|1769.35|1776.24|1773.44|1772.15|1769.35|0
1655946900000|2022-06-23 01:15:00|1771.79|1768.99|1767.7|1764.9|1772.78|1769.98|1766.72|1763.92|0
1655947200000|2022-06-23 01:20:00|1767.83|1765.03|1770.92|1768.12|1773.02|1770.22|1767.83|1765.03|0
1655947500000|2022-06-23 01:25:00|1770.8|1768|1770.8|1768|1771.54|1768.74|1767.95|1765.15|0
1655947800000|2022-06-23 01:30:00|1771.04|1768.24|1772.28|1769.48|1774.5|1771.7|1770.92|1768.12|0
1655948100000|2022-06-23 01:35:00|1772.15|1769.35|1768.82|1766.02|1772.77|1769.97|1768.32|1765.52|0
1655948400000|2022-06-23 01:40:00|1769.18|1766.38|1766.35|1763.55|1769.56|1766.76|1766.35|1763.55|0
1655948700000|2022-06-23 01:45:00|1766.46|1763.66|1764.49|1761.69|1769.56|1766.76|1763.63|1760.83|0
1655949000000|2022-06-23 01:50:00|1764.12|1761.32|1756.95|1754.15|1764.37|1761.57|1756.95|1754.15|0
1655949300000|2022-06-23 01:55:00|1756.83|1754.03|1752.38|1749.58|1756.83|1754.03|1751.52|1748.72|0
1655949600000|2022-06-23 02:00:00|1752.51|1749.71|1755.03|1752.23|1755.22|1752.42|1751.33|1748.53|0
1655949900000|2022-06-23 02:05:00|1754.66|1751.86|1754.1|1751.3|1755.64|1752.84|1752.98|1750.18|0
1655950200000|2022-06-23 02:10:00|1754.22|1751.42|1751.01|1748.21|1755.33|1752.53|1748.91|1746.11|0
1655950500000|2022-06-23 02:15:00|1750.51|1747.71|1750.26|1747.46|1751.63|1748.83|1749.4|1746.6|0
1655950800000|2022-06-23 02:20:00|1750.15|1747.35|1747.55|1744.75|1751.38|1748.58|1747.18|1744.38|0
1655951100000|2022-06-23 02:25:00|1747.67|1744.87|1751.25|1748.45|1751.63|1748.83|1747.67|1744.87|0
1655951400000|2022-06-23 02:30:00|1751.38|1748.58|1757.31|1754.51|1757.31|1754.51|1751.38|1748.58|0
1655951700000|2022-06-23 02:35:00|1757.55|1754.75|1758.54|1755.74|1758.54|1755.74|1756.56|1753.76|0
1655952000000|2022-06-23 02:40:00|1758.79|1755.99|1757.31|1754.51|1759.04|1756.24|1756.81|1754.01|0
1655952300000|2022-06-23 02:45:00|1757.92|1755.12|1762.74|1759.94|1762.74|1759.94|1757.18|1754.38|0
1655952600000|2022-06-23 02:50:00|1762.61|1759.81|1759.15|1756.35|1763.11|1760.31|1759.15|1756.35|0
1655952900000|2022-06-23 02:55:00|1759.53|1756.73|1758.29|1755.49|1759.65|1756.85|1757.3|1754.5|0
1655953200000|2022-06-23 03:00:00|1758.04|1755.24|1756.07|1753.27|1759.4|1756.6|1755.08|1752.28|0
1655953500000|2022-06-23 03:05:00|1755.82|1753.02|1760.02|1757.22|1760.27|1757.47|1755.82|1753.02|0
1655953800000|2022-06-23 03:10:00|1760.27|1757.47|1759.77|1756.97|1763.23|1760.43|1759.28|1756.48|0
1655954100000|2022-06-23 03:15:00|1760.02|1757.22|1761.75|1758.95|1761.75|1758.95|1758.04|1755.24|0
1655954400000|2022-06-23 03:20:00|1762.49|1759.69|1761.62|1758.82|1762.85|1760.05|1760.76|1757.96|0
1655954700000|2022-06-23 03:25:00|1761.99|1759.19|1760.63|1757.83|1762.61|1759.81|1758.78|1755.98|0
1655955000000|2022-06-23 03:30:00|1760.51|1757.71|1760.63|1757.83|1761.5|1758.7|1758.78|1755.98|0
1655955300000|2022-06-23 03:35:00|1760.76|1757.96|1762.6|1759.8|1764.46|1761.66|1760.76|1757.96|0
1655955600000|2022-06-23 03:40:00|1762.73|1759.93|1759.52|1756.72|1763.23|1760.43|1759.52|1756.72|0
1655955900000|2022-06-23 03:45:00|1759.77|1756.97|1759.77|1756.97|1761.25|1758.45|1759.52|1756.72|0
1655956200000|2022-06-23 03:50:00|1760.26|1757.46|1761|1758.2|1761.25|1758.45|1759.27|1756.47|0
1655956500000|2022-06-23 03:55:00|1761.25|1758.45|1757.79|1754.99|1761.74|1758.94|1757.79|1754.99|0
1655956800000|2022-06-23 04:00:00|1757.66|1754.86|1757.91|1755.11|1759.52|1756.72|1757.54|1754.74|0
1655957100000|2022-06-23 04:05:00|1757.79|1754.99|1754.33|1751.53|1757.79|1754.99|1753.95|1751.15|0
1655957400000|2022-06-23 04:10:00|1754.58|1751.78|1757.91|1755.11|1758.53|1755.73|1754.33|1751.53|0
1655957700000|2022-06-23 04:15:00|1758.03|1755.23|1758.28|1755.48|1760.26|1757.46|1757.66|1754.86|0
1655958000000|2022-06-23 04:20:00|1758.53|1755.73|1761|1758.2|1761.24|1758.44|1758.15|1755.35|0
1655958300000|2022-06-23 04:25:00|1761.24|1758.44|1765.44|1762.64|1765.44|1762.64|1761.24|1758.44|0
1655958600000|2022-06-23 04:30:00|1765.56|1762.76|1766.68|1763.88|1767.91|1765.11|1764.46|1761.66|0
1655958900000|2022-06-23 04:35:00|1766.93|1764.13|1766.68|1763.88|1766.93|1764.13|1765.2|1762.4|0
1655959200000|2022-06-23 04:40:00|1767.17|1764.37|1768.65|1765.85|1768.9|1766.1|1767.17|1764.37|0
1655959500000|2022-06-23 04:45:00|1768.53|1765.73|1766.18|1763.38|1768.65|1765.85|1765.69|1762.89|0
1655959800000|2022-06-23 04:50:00|1765.94|1763.14|1763.58|1760.78|1766.43|1763.63|1762.72|1759.92|0
1655960100000|2022-06-23 04:55:00|1762.72|1759.92|1764.08|1761.28|1765.44|1762.64|1762.72|1759.92|0
1655960400000|2022-06-23 05:00:00|1763.96|1761.16|1764.95|1762.15|1765.44|1762.64|1763.96|1761.16|0
1655960700000|2022-06-23 05:05:00|1764.82|1762.02|1764.2|1761.4|1766.43|1763.63|1763.96|1761.16|0
1655961000000|2022-06-23 05:10:00|1763.96|1761.16|1763.83|1761.03|1765.31|1762.51|1763.33|1760.53|0
1655961300000|2022-06-23 05:15:00|1763.96|1761.16|1766.92|1764.12|1768.4|1765.6|1763.96|1761.16|0
1655961600000|2022-06-23 05:20:00|1766.67|1763.87|1764.57|1761.77|1767.91|1765.11|1764.45|1761.65|0
1655961900000|2022-06-23 05:25:00|1764.81|1762.01|1767.78|1764.98|1768.4|1765.6|1764.57|1761.77|0
1655962200000|2022-06-23 05:30:00|1767.66|1764.86|1771.37|1768.57|1772.6|1769.8|1767.66|1764.86|0
1655962500000|2022-06-23 05:35:00|1771.61|1768.81|1768.65|1765.85|1773.1|1770.3|1768.65|1765.85|0
1655962800000|2022-06-23 05:40:00|1768.77|1765.97|1768.89|1766.09|1770.38|1767.58|1768.65|1765.85|0
1655963100000|2022-06-23 05:45:00|1769.14|1766.34|1769.63|1766.83|1770.13|1767.33|1768.15|1765.35|0
1655963400000|2022-06-23 05:50:00|1769.14|1766.34|1765.93|1763.13|1769.14|1766.34|1765.93|1763.13|0
1655963700000|2022-06-23 05:55:00|1766.17|1763.37|1766.91|1764.11|1767.41|1764.61|1765.18|1762.38|0
1655964000000|2022-06-23 06:00:00|1766.67|1763.87|1765.8|1763|1767.9|1765.1|1761.72|1758.92|0
1655964300000|2022-06-23 06:05:00|1765.68|1762.88|1762.96|1760.16|1765.8|1763|1761.97|1759.17|0
1655964600000|2022-06-23 06:10:00|1763.21|1760.41|1763.95|1761.15|1765.8|1763|1762.58|1759.78|0
1655964900000|2022-06-23 06:15:00|1764.07|1761.27|1764.56|1761.76|1765.43|1762.63|1762.96|1760.16|0
1655965200000|2022-06-23 06:20:00|1764.69|1761.89|1761.47|1758.67|1764.69|1761.89|1760.73|1757.93|0
1655965500000|2022-06-23 06:25:00|1761.72|1758.92|1761.47|1758.67|1763.32|1760.52|1760.98|1758.18|0
1655965800000|2022-06-23 06:30:00|1761.59|1758.79|1761.59|1758.79|1763.57|1760.77|1761.23|1758.43|0
1655966100000|2022-06-23 06:35:00|1761.72|1758.92|1763.64|1760.84|1763.76|1760.96|1760.98|1758.18|0
1655966400000|2022-06-23 06:40:00|1763.39|1760.59|1766.61|1763.81|1766.61|1763.81|1763.39|1760.59|0
1655966700000|2022-06-23 06:45:00|1766.73|1763.93|1765.37|1762.57|1767.35|1764.55|1765.12|1762.32|0
1655967000000|2022-06-23 06:50:00|1764.88|1762.08|1764.13|1761.33|1765.98|1763.18|1762.9|1760.1|0
1655967300000|2022-06-23 06:55:00|1763.89|1761.09|1764.38|1761.58|1767.35|1764.55|1762.52|1759.72|0
1655967600000|2022-06-23 07:00:00|1764.5|1761.7|1762.4|1759.6|1764.5|1761.7|1757.58|1754.78|0
1655967900000|2022-06-23 07:05:00|1761.83|1759.43|1755.04|1752.64|1763.56|1761.16|1754.54|1752.14|0
1655968200000|2022-06-23 07:10:00|1755.28|1752.88|1759.48|1757.08|1760.22|1757.82|1754.54|1752.14|0
1655968500000|2022-06-23 07:15:00|1757.51|1755.11|1752.81|1750.41|1757.51|1755.11|1749.6|1747.2|0
1655968800000|2022-06-23 07:20:00|1752.19|1749.79|1746.4|1744|1752.19|1749.79|1746.15|1743.75|0
1655969100000|2022-06-23 07:25:00|1746.65|1744.25|1749.73|1747.33|1750.6|1748.2|1745.28|1742.88|0
1655969400000|2022-06-23 07:30:00|1751.59|1749.19|1750.23|1747.83|1751.59|1749.19|1744.67|1742.27|0
1655969700000|2022-06-23 07:35:00|1750.11|1747.71|1746.4|1744|1750.11|1747.71|1741.21|1738.81|0
1655970000000|2022-06-23 07:40:00|1746.52|1744.12|1751.34|1748.94|1752.33|1749.93|1745.41|1743.01|0
1655970300000|2022-06-23 07:45:00|1751.09|1748.69|1750.47|1748.07|1753.32|1750.92|1749.36|1746.96|0
1655970600000|2022-06-23 07:50:00|1750.6|1748.2|1746.65|1744.25|1750.6|1748.2|1746.15|1743.75|0
1655970900000|2022-06-23 07:55:00|1746.4|1744|1747.26|1744.86|1749.23|1746.83|1744.42|1742.02|0
1655971200000|2022-06-23 08:00:00|1745.41|1743.01|1754.8|1752.4|1754.92|1752.52|1743.93|1741.53|0
1655971500000|2022-06-23 08:05:00|1754.42|1752.02|1761.89|1759.49|1762.01|1759.61|1753.19|1750.79|0
1655971800000|2022-06-23 08:10:00|1761.76|1759.36|1771.67|1769.27|1774.74|1772.34|1760.65|1758.25|0
1655972100000|2022-06-23 08:15:00|1771.79|1769.39|1768.95|1766.55|1773.76|1771.36|1767.83|1765.43|0
1655972400000|2022-06-23 08:20:00|1768.82|1766.42|1767.83|1765.43|1769.44|1767.04|1767.47|1765.07|0
1655972700000|2022-06-23 08:25:00|1767.96|1765.56|1764.99|1762.59|1768.95|1766.55|1764.99|1762.59|0
1655973000000|2022-06-23 08:30:00|1765.11|1762.71|1761.78|1759.38|1765.49|1763.09|1761.78|1759.38|0
1655973300000|2022-06-23 08:35:00|1761.65|1759.25|1760.98|1758.58|1762.28|1759.88|1760.73|1758.33|0
1655973600000|2022-06-23 08:40:00|1761.23|1758.83|1762.46|1760.06|1763.82|1761.42|1760.98|1758.58|0
1655973900000|2022-06-23 08:45:00|1763.45|1761.05|1763.07|1760.67|1763.94|1761.54|1761.59|1759.19|0
1655974200000|2022-06-23 08:50:00|1763.45|1761.05|1761.72|1759.32|1763.7|1761.3|1761.22|1758.82|0
1655974500000|2022-06-23 08:55:00|1761.47|1759.07|1762.82|1760.42|1764.44|1762.04|1761.22|1758.82|0
1655974800000|2022-06-23 09:00:00|1762.95|1760.55|1767.4|1765|1767.65|1765.25|1762.21|1759.81|0
1655975100000|2022-06-23 09:05:00|1767.27|1764.87|1766.16|1763.76|1767.89|1765.49|1765.67|1763.27|0
1655975400000|2022-06-23 09:10:00|1766.04|1763.64|1774.07|1771.67|1774.07|1771.67|1766.04|1763.64|0
1655975700000|2022-06-23 09:15:00|1774.32|1771.92|1773.08|1770.68|1775.8|1773.4|1773.08|1770.68|0
1655976000000|2022-06-23 09:20:00|1773.33|1770.93|1770.83|1768.43|1773.82|1771.42|1770.47|1768.07|0
1655976300000|2022-06-23 09:25:00|1770.71|1768.31|1771.08|1768.68|1771.7|1769.3|1769.48|1767.08|0
1655976600000|2022-06-23 09:30:00|1770.71|1768.31|1770.71|1768.31|1770.96|1768.56|1768.49|1766.09|0
1655976900000|2022-06-23 09:35:00|1770.96|1768.56|1772.44|1770.04|1772.69|1770.29|1769.23|1766.83|0
1655977200000|2022-06-23 09:40:00|1772.2|1769.8|1776.02|1773.62|1776.15|1773.75|1772.2|1769.8|0
1655977500000|2022-06-23 09:45:00|1776.15|1773.75|1775.03|1772.63|1777.39|1774.99|1774.42|1772.02|0
1655977800000|2022-06-23 09:50:00|1775.16|1772.76|1776.4|1774|1777.14|1774.74|1775.16|1772.76|0
1655978100000|2022-06-23 09:55:00|1776.27|1773.87|1778.37|1775.97|1781.59|1779.19|1775.77|1773.37|0
1655978400000|2022-06-23 10:00:00|1778.87|1776.47|1778.49|1776.09|1779.61|1777.21|1777.63|1775.23|0
1655978700000|2022-06-23 10:05:00|1778.62|1776.22|1780.6|1778.2|1781.59|1779.19|1778.37|1775.97|0
1655979000000|2022-06-23 10:10:00|1780.72|1778.32|1782.94|1780.54|1784.31|1781.91|1779.86|1777.46|0
1655979300000|2022-06-23 10:15:00|1783.07|1780.67|1781.83|1779.43|1783.19|1780.79|1781.09|1778.69|0
1655979600000|2022-06-23 10:20:00|1782.33|1779.93|1783.67|1781.27|1784.17|1781.77|1781.09|1778.69|0
1655979900000|2022-06-23 10:25:00|1783.55|1781.15|1788.62|1786.22|1788.87|1786.47|1783.55|1781.15|0
1655980200000|2022-06-23 10:30:00|1788.37|1785.97|1785.65|1783.25|1788.37|1785.97|1784.53|1782.13|0
1655980500000|2022-06-23 10:35:00|1785.9|1783.5|1789.11|1786.71|1790.35|1787.95|1785.4|1783|0
1655980800000|2022-06-23 10:40:00|1789.36|1786.96|1791.45|1789.05|1791.69|1789.29|1788.87|1786.47|0
1655981100000|2022-06-23 10:45:00|1791.57|1789.17|1795.16|1792.76|1795.16|1792.76|1790.21|1787.81|0
1655981400000|2022-06-23 10:50:00|1795.03|1792.63|1795.9|1793.5|1798.62|1796.22|1794.66|1792.26|0
1655981700000|2022-06-23 10:55:00|1795.65|1793.25|1797.5|1795.1|1799.11|1796.71|1795.4|1793|0
1655982000000|2022-06-23 11:00:00|1797.38|1794.98|1795.27|1792.87|1797.38|1794.98|1794.66|1792.26|0
1655982300000|2022-06-23 11:05:00|1795.4|1793|1793.67|1791.27|1795.4|1793|1792.93|1790.53|0
1655982600000|2022-06-23 11:10:00|1793.42|1791.02|1793.17|1790.77|1793.54|1791.14|1791.69|1789.29|0
1655982900000|2022-06-23 11:15:00|1793.42|1791.02|1795.15|1792.75|1796.39|1793.99|1793.17|1790.77|0
1655983200000|2022-06-23 11:20:00|1794.9|1792.5|1797.13|1794.73|1797.87|1795.47|1794.9|1792.5|0
1655983500000|2022-06-23 11:25:00|1797|1794.6|1802.35|1799.95|1802.35|1799.95|1796.01|1793.61|0
1655983800000|2022-06-23 11:30:00|1801.86|1799.46|1798.39|1795.99|1802.1|1799.7|1797.65|1795.25|0
1655984100000|2022-06-23 11:35:00|1798.64|1796.24|1799.38|1796.98|1799.88|1797.48|1798.15|1795.75|0
1655984400000|2022-06-23 11:40:00|1799.63|1797.23|1798.02|1795.62|1800.12|1797.72|1794.93|1792.53|0
1655984700000|2022-06-23 11:45:00|1797.9|1795.5|1799.13|1796.73|1800.37|1797.97|1795.54|1793.14|0
1655985000000|2022-06-23 11:50:00|1799.01|1796.61|1799|1796.6|1799.63|1797.23|1797.65|1795.25|0
1655985300000|2022-06-23 11:55:00|1798.89|1796.49|1796.91|1794.51|1799.13|1796.73|1796.41|1794.01|0
1655985600000|2022-06-23 12:00:00|1796.66|1794.26|1793.69|1791.29|1797.4|1795|1793.69|1791.29|0
1655985900000|2022-06-23 12:05:00|1793.44|1791.04|1790.23|1787.83|1793.44|1791.04|1789.98|1787.58|0
1655986200000|2022-06-23 12:10:00|1789.98|1787.58|1789.95|1787.55|1792.45|1790.05|1789.49|1787.09|0
1655986500000|2022-06-23 12:15:00|1790.2|1787.8|1791.68|1789.28|1792.92|1790.52|1789.46|1787.06|0
1655986800000|2022-06-23 12:20:00|1792.05|1789.65|1790.2|1787.8|1792.18|1789.78|1789.21|1786.81|0
1655987100000|2022-06-23 12:25:00|1789.95|1787.55|1788.09|1785.69|1790.2|1787.8|1787.72|1785.32|0
1655987400000|2022-06-23 12:30:00|1787.72|1785.32|1782.28|1779.88|1787.72|1785.32|1782.04|1779.64|0
1655987700000|2022-06-23 12:35:00|1782.53|1780.13|1780.44|1778.04|1783.03|1780.63|1780.2|1777.8|0
1655988000000|2022-06-23 12:40:00|1780.69|1778.29|1780.07|1777.67|1784.89|1782.49|1779.95|1777.55|0
1655988300000|2022-06-23 12:45:00|1779.45|1777.05|1782.67|1780.27|1783.66|1781.26|1779.2|1776.8|0
1655988600000|2022-06-23 12:50:00|1782.42|1780.02|1781.92|1779.52|1783.9|1781.5|1780.44|1778.04|0
1655988900000|2022-06-23 12:55:00|1782.04|1779.64|1785.5|1783.1|1787.12|1784.72|1781.18|1778.78|0
1655989200000|2022-06-23 13:00:00|1785.88|1783.48|1786.87|1784.47|1788.11|1785.71|1784.4|1782|0
1655989500000|2022-06-23 13:05:00|1786.62|1784.22|1790.58|1788.18|1790.82|1788.42|1784.64|1782.24|0
1655989800000|2022-06-23 13:10:00|1790.33|1787.93|1792.06|1789.66|1792.31|1789.91|1788.85|1786.45|0
1655990100000|2022-06-23 13:15:00|1792.31|1789.91|1794.04|1791.64|1795.03|1792.63|1792.31|1789.91|0
1655990400000|2022-06-23 13:20:00|1794.29|1791.89|1795.27|1792.87|1795.52|1793.12|1793.66|1791.26|0
1655990700000|2022-06-23 13:25:00|1795.03|1792.63|1789.34|1786.94|1795.52|1793.12|1789.34|1786.94|0
1655991000000|2022-06-23 13:30:00|1789.09|1786.69|1786.37|1783.97|1796.51|1794.11|1784.89|1782.49|0
1655991300000|2022-06-23 13:35:00|1785|1782.6|1783.52|1781.12|1787.72|1785.32|1780.93|1778.53|0
1655991600000|2022-06-23 13:40:00|1783.15|1780.75|1787.23|1784.83|1794.4|1792|1783.15|1780.75|0
1655991900000|2022-06-23 13:45:00|1790.2|1787.8|1788.84|1786.44|1791.81|1789.41|1778.7|1776.3|0
1655992200000|2022-06-23 13:50:00|1788.71|1786.31|1774.25|1771.85|1788.71|1786.31|1772.27|1769.87|0
1655992500000|2022-06-23 13:55:00|1774|1771.6|1793.54|1791.14|1794.78|1792.38|1773.51|1771.11|0
1655992800000|2022-06-23 14:00:00|1793.29|1790.89|1794.03|1791.63|1797.5|1795.1|1791.31|1788.91|0
1655993100000|2022-06-23 14:05:00|1794.53|1792.13|1782.57|1780.17|1796.91|1794.51|1782.08|1779.68|0
1655993400000|2022-06-23 14:10:00|1782.32|1779.92|1781.83|1779.43|1786.77|1784.37|1776.64|1774.24|0
1655993700000|2022-06-23 14:15:00|1782.82|1780.42|1784.8|1782.4|1787.76|1785.36|1780.35|1777.95|0
1655994000000|2022-06-23 14:20:00|1785.54|1783.14|1790.18|1787.78|1794.19|1791.79|1785.29|1782.89|0
1655994300000|2022-06-23 14:25:00|1789.93|1787.53|1786.97|1784.57|1792.65|1790.25|1783.26|1780.86|0
1655994600000|2022-06-23 14:30:00|1788.45|1786.05|1784.99|1782.59|1791.91|1789.51|1782.52|1780.12|0
1655994900000|2022-06-23 14:35:00|1783.01|1780.61|1792.65|1790.25|1792.65|1790.25|1781.28|1778.88|0
1655995200000|2022-06-23 14:40:00|1792.9|1790.5|1795.37|1792.97|1800.32|1797.92|1792.9|1790.5|0
1655995500000|2022-06-23 14:45:00|1794.88|1792.48|1795.86|1793.46|1801.8|1799.4|1794.5|1792.1|0
1655995800000|2022-06-23 14:50:00|1796.36|1793.96|1797.1|1794.7|1799.33|1796.93|1792.9|1790.5|0
1655996100000|2022-06-23 14:55:00|1797.35|1794.95|1801.55|1799.15|1804.02|1801.62|1796.85|1794.45|0
1655996400000|2022-06-23 15:00:00|1801.8|1799.4|1792.02|1789.62|1801.8|1799.4|1791.66|1789.26|0
1655996700000|2022-06-23 15:05:00|1792.15|1789.75|1796.36|1793.96|1796.36|1793.96|1790.91|1788.51|0
1655997000000|2022-06-23 15:10:00|1797.1|1794.7|1802.04|1799.64|1805.01|1802.61|1795.12|1792.72|0
1655997300000|2022-06-23 15:15:00|1801.8|1799.4|1800.56|1798.16|1801.8|1799.4|1798.58|1796.18|0
1655997600000|2022-06-23 15:20:00|1800.43|1798.03|1792.4|1790|1802.29|1799.89|1790.91|1788.51|0
1655997900000|2022-06-23 15:25:00|1792.15|1789.75|1792.15|1789.75|1794.62|1792.22|1791.16|1788.76|0
1655998200000|2022-06-23 15:30:00|1793.38|1790.98|1785.97|1783.57|1795.36|1792.96|1784.98|1782.58|0
1655998500000|2022-06-23 15:35:00|1785.72|1783.32|1778.79|1776.39|1785.72|1783.32|1778.79|1776.39|0
1655998800000|2022-06-23 15:40:00|1779.04|1776.64|1783.24|1780.84|1783.49|1781.09|1777.68|1775.28|0
1655999100000|2022-06-23 15:45:00|1783|1780.6|1785.34|1782.94|1785.59|1783.19|1780.52|1778.12|0
1655999400000|2022-06-23 15:50:00|1784.6|1782.2|1781.14|1778.74|1785.34|1782.94|1781.14|1778.74|0
1655999700000|2022-06-23 15:55:00|1780.89|1778.49|1774.71|1772.31|1780.89|1778.49|1773.72|1771.32|0
1656000000000|2022-06-23 16:00:00|1774.96|1772.56|1763.34|1760.94|1776.19|1773.79|1763.34|1760.94|0
1656000300000|2022-06-23 16:05:00|1763.09|1760.69|1765.67|1763.27|1769.38|1766.98|1762.1|1759.7|0
1656000600000|2022-06-23 16:10:00|1765.92|1763.52|1768.64|1766.24|1769.87|1767.47|1763.45|1761.05|0
1656000900000|2022-06-23 16:15:00|1767.4|1765|1772.59|1770.19|1775.07|1772.67|1765.92|1763.52|0
1656001200000|2022-06-23 16:20:00|1772.35|1769.95|1772.7|1770.3|1776.91|1774.51|1770.23|1767.83|0
1656001500000|2022-06-23 16:25:00|1772.45|1770.05|1769.73|1767.33|1773.44|1771.04|1768.5|1766.1|0
1656001800000|2022-06-23 16:30:00|1769.24|1766.84|1762.93|1760.53|1771.47|1769.07|1762.63|1760.23|0
1656002100000|2022-06-23 16:35:00|1763.67|1761.27|1759.72|1757.32|1766.64|1764.24|1758.73|1756.33|0
1656002400000|2022-06-23 16:40:00|1759.96|1757.56|1761.94|1759.54|1764.91|1762.51|1758.73|1756.33|0
1656002700000|2022-06-23 16:45:00|1761.2|1758.8|1760.66|1758.26|1762.88|1760.48|1756.01|1753.61|0
1656003000000|2022-06-23 16:50:00|1760.16|1757.76|1760.53|1758.13|1761.89|1759.49|1753.74|1751.34|0
1656003300000|2022-06-23 16:55:00|1760.41|1758.01|1758.43|1756.03|1763.13|1760.73|1757.2|1754.8|0
1656003600000|2022-06-23 17:00:00|1757.94|1755.54|1755.71|1753.31|1757.94|1755.54|1751.76|1749.36|0
1656003900000|2022-06-23 17:05:00|1755.58|1753.18|1761.4|1759|1764.86|1762.46|1755.22|1752.82|0
1656004200000|2022-06-23 17:10:00|1761.15|1758.75|1762.75|1760.35|1765.35|1762.95|1760.9|1758.5|0
1656004500000|2022-06-23 17:15:00|1762.88|1760.48|1764.48|1762.08|1766.21|1763.81|1762.14|1759.74|0
1656004800000|2022-06-23 17:20:00|1765.22|1762.82|1763.98|1761.58|1768.93|1766.53|1759.53|1757.13|0
1656005100000|2022-06-23 17:25:00|1764.23|1761.83|1761.92|1759.52|1767.07|1764.67|1760.03|1757.63|0
1656005400000|2022-06-23 17:30:00|1761.67|1759.27|1764.76|1762.36|1766.12|1763.72|1761.42|1759.02|0
1656005700000|2022-06-23 17:35:00|1764.88|1762.48|1761.12|1758.72|1766.56|1764.16|1758.9|1756.5|0
1656006000000|2022-06-23 17:40:00|1761.37|1758.97|1760.75|1758.35|1762.85|1760.45|1756.43|1754.03|0
1656006300000|2022-06-23 17:45:00|1760.87|1758.47|1765.57|1763.17|1765.57|1763.17|1759.14|1756.74|0
1656006600000|2022-06-23 17:50:00|1766.31|1763.91|1770.02|1767.62|1771.01|1768.61|1766.06|1763.66|0
1656006900000|2022-06-23 17:55:00|1770.27|1767.87|1771.25|1768.85|1772.24|1769.84|1768.78|1766.38|0
1656007200000|2022-06-23 18:00:00|1771.5|1769.1|1770.76|1768.36|1773.73|1771.33|1768.78|1766.38|0
1656007500000|2022-06-23 18:05:00|1769.77|1767.37|1772.24|1769.84|1772.24|1769.84|1769.77|1767.37|0
1656007800000|2022-06-23 18:10:00|1771.99|1769.59|1771.25|1768.85|1774.34|1771.94|1769.03|1766.63|0
1656008100000|2022-06-23 18:15:00|1771.75|1769.35|1770.76|1768.36|1772.73|1770.33|1768.28|1765.88|0
1656008400000|2022-06-23 18:20:00|1771|1768.6|1774.46|1772.06|1774.71|1772.31|1768.53|1766.13|0
1656008700000|2022-06-23 18:25:00|1774.95|1772.55|1778.16|1775.76|1778.91|1776.51|1772.73|1770.33|0
1656009000000|2022-06-23 18:30:00|1777.92|1775.52|1785.08|1782.68|1786.31|1783.91|1777.67|1775.27|0
1656009300000|2022-06-23 18:35:00|1785.32|1782.92|1786.3|1783.9|1788.04|1785.64|1782.47|1780.07|0
1656009600000|2022-06-23 18:40:00|1786.55|1784.15|1784.57|1782.17|1787.05|1784.65|1783.58|1781.18|0
1656009900000|2022-06-23 18:45:00|1784.33|1781.93|1782.84|1780.44|1784.57|1782.17|1780.62|1778.22|0
1656010200000|2022-06-23 18:50:00|1782.6|1780.2|1783.64|1781.24|1784.33|1781.93|1782.1|1779.7|0
1656010500000|2022-06-23 18:55:00|1782.65|1780.25|1784.38|1781.98|1784.38|1781.98|1781.41|1779.01|0
1656010800000|2022-06-23 19:00:00|1784.63|1782.23|1786.11|1783.71|1786.35|1783.95|1780.42|1778.02|0
1656011100000|2022-06-23 19:05:00|1785.37|1782.97|1787.59|1785.19|1789.57|1787.17|1785.12|1782.72|0
1656011400000|2022-06-23 19:10:00|1787.84|1785.44|1788.45|1786.05|1789.07|1786.67|1785.12|1782.72|0
1656011700000|2022-06-23 19:15:00|1788.58|1786.18|1786.85|1784.45|1789.32|1786.92|1783.14|1780.74|0
1656012000000|2022-06-23 19:20:00|1787.34|1784.94|1787.84|1785.44|1790.31|1787.91|1786.11|1783.71|0
1656012300000|2022-06-23 19:25:00|1787.59|1785.19|1792.53|1790.13|1794.51|1792.11|1787.59|1785.19|0
1656012600000|2022-06-23 19:30:00|1792.28|1789.88|1804.15|1801.75|1804.4|1802|1792.28|1789.88|0
1656012900000|2022-06-23 19:35:00|1804.4|1802|1798.68|1796.28|1804.4|1802|1797.93|1795.53|0
1656013200000|2022-06-23 19:40:00|1799.42|1797.02|1801.15|1798.75|1804.36|1801.96|1797.69|1795.29|0
1656013500000|2022-06-23 19:45:00|1801.27|1798.87|1807.57|1805.17|1807.57|1805.17|1800.9|1798.5|0
1656013800000|2022-06-23 19:50:00|1809.3|1806.9|1802.13|1799.73|1811.53|1809.13|1801.39|1798.99|0
1656014100000|2022-06-23 19:55:00|1801.89|1799.49|1804.85|1802.45|1808.07|1805.67|1800.4|1798|0
1656014400000|2022-06-23 20:00:00|1804.36|1801.96|1794.72|1792.32|1804.36|1801.96|1794.72|1792.32|0
1656014700000|2022-06-23 20:05:00|1794.96|1792.56|1795.33|1792.93|1795.95|1793.55|1794.47|1792.07|0
1656015000000|2022-06-23 20:10:00|1795.46|1793.06|1794.72|1792.32|1795.95|1793.55|1794.72|1792.32|0
1656015300000|2022-06-23 20:15:00|1794.92|1792.12|1795.66|1792.86|1795.9|1793.1|1794.92|1792.12|0
1656015600000|2022-06-23 20:20:00|1795.9|1793.1|1798.87|1796.07|1798.87|1796.07|1795.9|1793.1|0
1656015900000|2022-06-23 20:25:00|1798.74|1795.94|1798.81|1796.01|1799.06|1796.26|1797.14|1794.34|0
1656016200000|2022-06-23 20:30:00|1799.06|1796.26|1798.81|1796.01|1799.31|1796.51|1798.81|1796.01|0
1656016500000|2022-06-23 20:35:00|1799.06|1796.26|1798.81|1796.01|1799.06|1796.26|1798.81|1796.01|0
1656016800000|2022-06-23 20:40:00|1797.82|1795.02|1792.63|1789.83|1797.82|1795.02|1792.63|1789.83|0
1656017100000|2022-06-23 20:45:00|1792.88|1790.08|1791.89|1789.09|1792.88|1790.08|1791.4|1788.6|0
1656017400000|2022-06-23 20:50:00|1791.64|1788.84|1788.43|1785.63|1791.64|1788.84|1788.43|1785.63|0
1656017700000|2022-06-23 20:55:00|1788.68|1785.88|1790.52|1787.72|1790.65|1787.85|1788.43|1785.63|0
1656018000000|2022-06-23 21:00:00|1790.96|1788.16|1790.85|1788.05|1790.96|1788.16|1790.12|1787.32|0
1656018300000|2022-06-23 21:05:00|1790.99|1788.19|1791.61|1788.81|1791.64|1788.84|1790.99|1788.19|0
1656018600000|2022-06-23 21:10:00|1791.75|1788.95|1791.68|1788.88|1791.79|1788.99|1791.46|1788.66|0
1656018900000|2022-06-23 21:15:00|1791.53|1788.73|1791.07|1788.27|1791.53|1788.73|1791.03|1788.23|0
1656019200000|2022-06-23 21:20:00|1791.14|1788.34|1790.2|1787.4|1791.14|1788.34|1790.05|1787.25|0
1656019500000|2022-06-23 21:25:00|1790.22|1787.42|1790.3|1787.5|1791.03|1788.23|1790.16|1787.36|0
1656019800000|2022-06-23 21:30:00|1790.37|1787.57|1790.33|1787.53|1790.37|1787.57|1790.3|1787.5|0
1656020100000|2022-06-23 21:35:00|1790.3|1787.5|1790.3|1787.5|1790.3|1787.5|1790.3|1787.5|0
1656020400000|2022-06-23 21:40:00|1790.59|1787.79|1791.02|1788.22|1791.06|1788.26|1790.59|1787.79|0
1656020700000|2022-06-23 21:45:00|1790.87|1788.07|1792.21|1789.41|1792.21|1789.41|1790.84|1788.04|0
1656021000000|2022-06-23 21:50:00|1792.06|1789.26|1791.88|1789.08|1792.25|1789.45|1791.88|1789.08|0
1656021300000|2022-06-23 21:55:00|1792.1|1789.3|1792.49|1789.69|1792.57|1789.77|1792.1|1789.3|0
1656021600000|2022-06-23 22:00:00|1791.26|1788.46|1793.86|1791.06|1793.98|1791.18|1791.26|1788.46|0
1656021900000|2022-06-23 22:05:00|1793.98|1791.18|1792.37|1789.57|1795.09|1792.29|1791.63|1788.83|0
1656022200000|2022-06-23 22:10:00|1791.14|1788.34|1792.62|1789.82|1792.62|1789.82|1789.65|1786.85|0
1656022500000|2022-06-23 22:15:00|1792.87|1790.07|1792.13|1789.33|1794.1|1791.3|1792.13|1789.33|0
1656022800000|2022-06-23 22:20:00|1792.24|1789.44|1792.98|1790.18|1792.98|1790.18|1791.38|1788.58|0
1656023100000|2022-06-23 22:25:00|1792.87|1790.07|1790.15|1787.35|1794.1|1791.3|1790.15|1787.35|0
1656023400000|2022-06-23 22:30:00|1790.39|1787.59|1790.89|1788.09|1791.88|1789.08|1790.39|1787.59|0
1656023700000|2022-06-23 22:35:00|1791.13|1788.33|1792.37|1789.57|1792.37|1789.57|1790.15|1787.35|0
1656024000000|2022-06-23 22:40:00|1792.62|1789.82|1793.36|1790.56|1793.72|1790.92|1792.62|1789.82|0
1656024300000|2022-06-23 22:45:00|1793.72|1790.92|1796.08|1793.28|1796.94|1794.14|1793.61|1790.81|0
1656024600000|2022-06-23 22:50:00|1795.95|1793.15|1796.69|1793.89|1797.07|1794.27|1795.83|1793.03|0
1656024900000|2022-06-23 22:55:00|1796.57|1793.77|1795.95|1793.15|1796.57|1793.77|1794.84|1792.04|0
1656025200000|2022-06-23 23:00:00|1795.83|1793.03|1796.32|1793.52|1798.05|1795.25|1795.33|1792.53|0
1656025500000|2022-06-23 23:05:00|1796.69|1793.89|1796.82|1794.02|1796.82|1794.02|1795.33|1792.53|0
1656025800000|2022-06-23 23:10:00|1796.93|1794.13|1797.31|1794.51|1797.92|1795.12|1796.93|1794.13|0
1656026100000|2022-06-23 23:15:00|1797.18|1794.38|1795.58|1792.78|1797.31|1794.51|1795.58|1792.78|0
1656026400000|2022-06-23 23:20:00|1795.83|1793.03|1796.07|1793.27|1796.32|1793.52|1795.58|1792.78|0
1656026700000|2022-06-23 23:25:00|1795.94|1793.14|1797.55|1794.75|1797.55|1794.75|1795.33|1792.53|0
1656027000000|2022-06-23 23:30:00|1796.68|1793.88|1797.06|1794.26|1798.54|1795.74|1795.45|1792.65|0
1656027300000|2022-06-23 23:35:00|1796.93|1794.13|1797.06|1794.26|1798.05|1795.25|1796.93|1794.13|0
1656027600000|2022-06-23 23:40:00|1797.55|1794.75|1796.93|1794.13|1798.05|1795.25|1796.56|1793.76|0
1656027900000|2022-06-23 23:45:00|1796.81|1794.01|1795.82|1793.02|1797.3|1794.5|1795.57|1792.77|0
1656028200000|2022-06-23 23:50:00|1796.07|1793.27|1794.46|1791.66|1796.56|1793.76|1794.46|1791.66|0
1656028500000|2022-06-23 23:55:00|1794.34|1791.54|1791.37|1788.57|1794.34|1791.54|1790.13|1787.33|0
1656028800000|2022-06-24 00:00:00|1791.74|1788.94|1793.47|1790.67|1793.84|1791.04|1788.16|1785.36|0
1656029100000|2022-06-24 00:05:00|1792.97|1790.17|1795.08|1792.28|1796.07|1793.27|1792.48|1789.68|0
1656029400000|2022-06-24 00:10:00|1796.07|1793.27|1793.59|1790.79|1796.81|1794.01|1792.48|1789.68|0
1656029700000|2022-06-24 00:15:00|1793.35|1790.55|1797.05|1794.25|1797.05|1794.25|1790.63|1787.83|0
1656030000000|2022-06-24 00:20:00|1797.3|1794.5|1798.16|1795.36|1800.02|1797.22|1797.3|1794.5|0
1656030300000|2022-06-24 00:25:00|1798.29|1795.49|1795.44|1792.64|1798.54|1795.74|1795.07|1792.27|0
1656030600000|2022-06-24 00:30:00|1795.32|1792.52|1794.94|1792.14|1796.06|1793.26|1792.85|1790.05|0
1656030900000|2022-06-24 00:35:00|1794.83|1792.03|1795.44|1792.64|1796.56|1793.76|1793.96|1791.16|0
1656031200000|2022-06-24 00:40:00|1795.69|1792.89|1798.04|1795.24|1798.16|1795.36|1795.44|1792.64|0
1656031500000|2022-06-24 00:45:00|1797.91|1795.11|1799.89|1797.09|1801.5|1798.7|1797.91|1795.11|0
1656031800000|2022-06-24 00:50:00|1800.02|1797.22|1799.14|1796.34|1800.38|1797.58|1797.91|1795.11|0
1656032100000|2022-06-24 00:55:00|1799.27|1796.47|1800.76|1797.96|1801|1798.2|1798.78|1795.98|0
1656032400000|2022-06-24 01:00:00|1800.51|1797.71|1800.63|1797.83|1800.63|1797.83|1799.03|1796.23|0
1656032700000|2022-06-24 01:05:00|1800.76|1797.96|1798.28|1795.48|1801|1798.2|1798.04|1795.24|0
1656033000000|2022-06-24 01:10:00|1798.4|1795.6|1802.24|1799.44|1802.24|1799.44|1798.4|1795.6|0
1656033300000|2022-06-24 01:15:00|1802.36|1799.56|1800.75|1797.95|1804.09|1801.29|1800.38|1797.58|0
1656033600000|2022-06-24 01:20:00|1801.25|1798.45|1806.93|1804.13|1807.43|1804.63|1801.25|1798.45|0
1656033900000|2022-06-24 01:25:00|1807.18|1804.38|1804.46|1801.66|1807.43|1804.63|1804.21|1801.41|0
1656034200000|2022-06-24 01:30:00|1804.58|1801.78|1805.94|1803.14|1805.94|1803.14|1802.98|1800.18|0
1656034500000|2022-06-24 01:35:00|1806.44|1803.64|1806.44|1803.64|1809.16|1806.36|1805.57|1802.77|0
1656034800000|2022-06-24 01:40:00|1806.93|1804.13|1809.9|1807.1|1810.89|1808.09|1806.19|1803.39|0
1656035100000|2022-06-24 01:45:00|1810.39|1807.59|1814.6|1811.8|1817.07|1814.27|1810.39|1807.59|0
1656035400000|2022-06-24 01:50:00|1814.85|1812.05|1812.87|1810.07|1816.33|1813.53|1812.62|1809.82|0
1656035700000|2022-06-24 01:55:00|1812.74|1809.94|1815.46|1812.66|1815.95|1813.15|1812.12|1809.32|0
1656036000000|2022-06-24 02:00:00|1815.34|1812.54|1813.85|1811.05|1816.08|1813.28|1813.73|1810.93|0
1656036300000|2022-06-24 02:05:00|1813.61|1810.81|1816.33|1813.53|1816.33|1813.53|1813.36|1810.56|0
1656036600000|2022-06-24 02:10:00|1816.45|1813.65|1822.26|1819.46|1822.26|1819.46|1816.45|1813.65|0
1656036900000|2022-06-24 02:15:00|1822.51|1819.71|1823.5|1820.7|1824.24|1821.44|1822.01|1819.21|0
1656037200000|2022-06-24 02:20:00|1823.62|1820.82|1821.02|1818.22|1824.24|1821.44|1821.02|1818.22|0
1656037500000|2022-06-24 02:25:00|1820.78|1817.98|1823|1820.2|1823.25|1820.45|1820.53|1817.73|0
1656037800000|2022-06-24 02:30:00|1822.76|1819.96|1823|1820.2|1823.86|1821.06|1822.01|1819.21|0
1656038100000|2022-06-24 02:35:00|1822.87|1820.07|1823.62|1820.82|1823.99|1821.19|1822.75|1819.95|0
1656038400000|2022-06-24 02:40:00|1823.74|1820.94|1823.25|1820.45|1823.99|1821.19|1822.51|1819.71|0
1656038700000|2022-06-24 02:45:00|1823.5|1820.7|1826.58|1823.78|1827.21|1824.41|1823.5|1820.7|0
1656039000000|2022-06-24 02:50:00|1826.71|1823.91|1827.82|1825.02|1828.2|1825.4|1826.46|1823.66|0
1656039300000|2022-06-24 02:55:00|1827.7|1824.9|1827.08|1824.28|1827.7|1824.9|1826.33|1823.53|0
1656039600000|2022-06-24 03:00:00|1827.2|1824.4|1827.45|1824.65|1828.69|1825.89|1826.46|1823.66|0
1656039900000|2022-06-24 03:05:00|1827.57|1824.77|1826.21|1823.41|1828.07|1825.27|1825.97|1823.17|0
1656040200000|2022-06-24 03:10:00|1826.46|1823.66|1824.48|1821.68|1826.46|1823.66|1823.99|1821.19|0
1656040500000|2022-06-24 03:15:00|1824.35|1821.55|1824.1|1821.3|1825.47|1822.67|1823.49|1820.69|0
1656040800000|2022-06-24 03:20:00|1823.99|1821.19|1823.74|1820.94|1824.23|1821.43|1822.5|1819.7|0
1656041100000|2022-06-24 03:25:00|1823.49|1820.69|1821.38|1818.58|1823.49|1820.69|1820.64|1817.84|0
1656041400000|2022-06-24 03:30:00|1821.63|1818.83|1821.38|1818.58|1822.5|1819.7|1820.77|1817.97|0
1656041700000|2022-06-24 03:35:00|1821.51|1818.71|1822.75|1819.95|1822.75|1819.95|1821.26|1818.46|0
1656042000000|2022-06-24 03:40:00|1822.5|1819.7|1822.12|1819.32|1823.49|1820.69|1821.76|1818.96|0
1656042300000|2022-06-24 03:45:00|1822|1819.2|1821.01|1818.21|1822.25|1819.45|1820.77|1817.97|0
1656042600000|2022-06-24 03:50:00|1821.26|1818.46|1822.25|1819.45|1822.74|1819.94|1821.01|1818.21|0
1656042900000|2022-06-24 03:55:00|1822|1819.2|1821.51|1818.71|1822.37|1819.57|1820.88|1818.08|0
1656043200000|2022-06-24 04:00:00|1821.38|1818.58|1824.72|1821.92|1825.22|1822.42|1821.01|1818.21|0
1656043500000|2022-06-24 04:05:00|1824.59|1821.79|1825.46|1822.66|1825.96|1823.16|1824.47|1821.67|0
1656043800000|2022-06-24 04:10:00|1825.34|1822.54|1825.46|1822.66|1826.82|1824.02|1824.72|1821.92|0
1656044100000|2022-06-24 04:15:00|1825.71|1822.91|1831.65|1828.85|1831.9|1829.1|1825.71|1822.91|0
1656044400000|2022-06-24 04:20:00|1831.52|1828.72|1835.61|1832.81|1836.35|1833.55|1831.15|1828.35|0
1656044700000|2022-06-24 04:25:00|1835.36|1832.56|1833.13|1830.33|1835.61|1832.81|1833|1830.2|0
1656045000000|2022-06-24 04:30:00|1833.25|1830.45|1834.98|1832.18|1835.11|1832.31|1833|1830.2|0
1656045300000|2022-06-24 04:35:00|1835.11|1832.31|1833.63|1830.83|1835.61|1832.81|1833.38|1830.58|0
1656045600000|2022-06-24 04:40:00|1833.38|1830.58|1833.38|1830.58|1833.62|1830.82|1832.64|1829.84|0
1656045900000|2022-06-24 04:45:00|1833.5|1830.7|1833|1830.2|1833.62|1830.82|1832.63|1829.83|0
1656046200000|2022-06-24 04:50:00|1832.63|1829.83|1833.87|1831.07|1834.12|1831.32|1832.39|1829.59|0
1656046500000|2022-06-24 04:55:00|1833.99|1831.19|1834.12|1831.32|1835.72|1832.92|1833.62|1830.82|0
1656046800000|2022-06-24 05:00:00|1834.37|1831.57|1833.74|1830.94|1835.35|1832.55|1831.15|1828.35|0
1656047100000|2022-06-24 05:05:00|1834.12|1831.32|1833|1830.2|1837.58|1834.78|1833|1830.2|0
1656047400000|2022-06-24 05:10:00|1833.37|1830.57|1833|1830.2|1834.48|1831.68|1832.14|1829.34|0
1656047700000|2022-06-24 05:15:00|1833.13|1830.33|1833.24|1830.44|1833.87|1831.07|1832.38|1829.58|0
1656048000000|2022-06-24 05:20:00|1833.37|1830.57|1832.88|1830.08|1835.22|1832.42|1832.25|1829.45|0
1656048300000|2022-06-24 05:25:00|1832.63|1829.83|1836.59|1833.79|1836.84|1834.04|1831.15|1828.35|0
1656048600000|2022-06-24 05:30:00|1836.46|1833.66|1835.85|1833.05|1836.59|1833.79|1835.1|1832.3|0
1656048900000|2022-06-24 05:35:00|1836.09|1833.29|1838.79|1835.99|1838.79|1835.99|1835.6|1832.8|0
1656049200000|2022-06-24 05:40:00|1839.53|1836.73|1839.9|1837.1|1840.15|1837.35|1838.91|1836.11|0
1656049500000|2022-06-24 05:45:00|1839.41|1836.61|1838.78|1835.98|1839.9|1837.1|1838.42|1835.62|0
1656049800000|2022-06-24 05:50:00|1838.67|1835.87|1837.92|1835.12|1838.67|1835.87|1836.19|1833.39|0
1656050100000|2022-06-24 05:55:00|1838.17|1835.37|1835.45|1832.65|1838.29|1835.49|1834.21|1831.41|0
1656050400000|2022-06-24 06:00:00|1835.2|1832.4|1833.47|1830.67|1835.2|1832.4|1831.85|1829.05|0
1656050700000|2022-06-24 06:05:00|1833.71|1830.91|1830.99|1828.19|1834.95|1832.15|1830.75|1827.95|0
1656051000000|2022-06-24 06:10:00|1830.62|1827.82|1833.83|1831.03|1834.46|1831.66|1830.5|1827.7|0
1656051300000|2022-06-24 06:15:00|1833.96|1831.16|1833.09|1830.29|1834.7|1831.9|1831.36|1828.56|0
1656051600000|2022-06-24 06:20:00|1832.97|1830.17|1833.83|1831.03|1834.45|1831.65|1831.36|1828.56|0
1656051900000|2022-06-24 06:25:00|1833.22|1830.42|1832.23|1829.43|1833.46|1830.66|1831.48|1828.68|0
1656052200000|2022-06-24 06:30:00|1831.98|1829.18|1829.75|1826.95|1833.46|1830.66|1829.01|1826.21|0
1656052500000|2022-06-24 06:35:00|1829.62|1826.82|1830.61|1827.81|1830.61|1827.81|1828.51|1825.71|0
1656052800000|2022-06-24 06:40:00|1831.11|1828.31|1830.49|1827.69|1831.98|1829.18|1829.62|1826.82|0
1656053100000|2022-06-24 06:45:00|1830.36|1827.56|1830.24|1827.44|1830.99|1828.19|1829.26|1826.46|0
1656053400000|2022-06-24 06:50:00|1830.12|1827.32|1829.5|1826.7|1830.74|1827.94|1829.25|1826.45|0
1656053700000|2022-06-24 06:55:00|1829.37|1826.57|1827.52|1824.72|1829.37|1826.57|1827.03|1824.23|0
1656054000000|2022-06-24 07:00:00|1827.77|1824.97|1825.61|1822.81|1827.77|1824.97|1823.26|1820.46|0
1656054300000|2022-06-24 07:05:00|1825.41|1823.01|1829.61|1827.21|1830.98|1828.58|1824.42|1822.02|0
1656054600000|2022-06-24 07:10:00|1829.99|1827.59|1827.27|1824.87|1830.98|1828.58|1826.77|1824.37|0
1656054900000|2022-06-24 07:15:00|1827.76|1825.36|1824.85|1822.45|1828.5|1826.1|1822.99|1820.59|0
1656055200000|2022-06-24 07:20:00|1824.6|1822.2|1823.97|1821.57|1826.45|1824.05|1823.61|1821.21|0
1656055500000|2022-06-24 07:25:00|1824.35|1821.95|1827.07|1824.67|1827.32|1824.92|1823.61|1821.21|0
1656055800000|2022-06-24 07:30:00|1826.94|1824.54|1830.15|1827.75|1831.03|1828.63|1826.57|1824.17|0
1656056100000|2022-06-24 07:35:00|1830.04|1827.64|1830.78|1828.38|1831.52|1829.12|1827.81|1825.41|0
1656056400000|2022-06-24 07:40:00|1830.53|1828.13|1832.76|1830.36|1833.25|1830.85|1829.41|1827.01|0
1656056700000|2022-06-24 07:45:00|1832.51|1830.11|1832.26|1829.86|1833.25|1830.85|1830.78|1828.38|0
1656057000000|2022-06-24 07:50:00|1832.13|1829.73|1832.26|1829.86|1834.98|1832.58|1832.01|1829.61|0
1656057300000|2022-06-24 07:55:00|1832.51|1830.11|1831.52|1829.12|1834.24|1831.84|1831.02|1828.62|0
1656057600000|2022-06-24 08:00:00|1832.51|1830.11|1831.02|1828.62|1834.73|1832.33|1829.79|1827.39|0
1656057900000|2022-06-24 08:05:00|1830.77|1828.37|1828.79|1826.39|1831.27|1828.87|1828.55|1826.15|0
1656058200000|2022-06-24 08:10:00|1828.91|1826.51|1827.18|1824.78|1830.28|1827.88|1826.32|1823.92|0
1656058500000|2022-06-24 08:15:00|1826.57|1824.17|1829.78|1827.38|1830.52|1828.12|1826.57|1824.17|0
1656058800000|2022-06-24 08:20:00|1829.65|1827.25|1825.58|1823.18|1830.4|1828|1823.6|1821.2|0
1656059100000|2022-06-24 08:25:00|1825.7|1823.3|1829.53|1827.13|1829.53|1827.13|1824.59|1822.19|0
1656059400000|2022-06-24 08:30:00|1829.29|1826.89|1830.89|1828.49|1831.02|1828.62|1827.43|1825.03|0
1656059700000|2022-06-24 08:35:00|1831.02|1828.62|1831.51|1829.11|1832.5|1830.1|1829.65|1827.25|0
1656060000000|2022-06-24 08:40:00|1831.14|1828.74|1832.01|1829.61|1832.62|1830.22|1830.52|1828.12|0
1656060300000|2022-06-24 08:45:00|1832.12|1829.72|1830.03|1827.63|1832.75|1830.35|1830.03|1827.63|0
1656060600000|2022-06-24 08:50:00|1829.78|1827.38|1830.39|1827.99|1831.26|1828.86|1828.05|1825.65|0
1656060900000|2022-06-24 08:55:00|1830.52|1828.12|1831.38|1828.98|1832.75|1830.35|1830.03|1827.63|0
1656061200000|2022-06-24 09:00:00|1831.26|1828.86|1830.14|1827.74|1831.76|1829.36|1829.28|1826.88|0
1656061500000|2022-06-24 09:05:00|1830.27|1827.87|1832.74|1830.34|1832.74|1830.34|1828.91|1826.51|0
1656061800000|2022-06-24 09:10:00|1832.37|1829.97|1833.73|1831.33|1834.72|1832.32|1832.12|1829.72|0
1656062100000|2022-06-24 09:15:00|1833.98|1831.58|1833.85|1831.45|1834.59|1832.19|1832.74|1830.34|0
1656062400000|2022-06-24 09:20:00|1833.73|1831.33|1833.6|1831.2|1834.47|1832.07|1832.99|1830.59|0
1656062700000|2022-06-24 09:25:00|1833.73|1831.33|1831.01|1828.61|1833.73|1831.33|1830.02|1827.62|0
1656063000000|2022-06-24 09:30:00|1831.13|1828.73|1832.44|1830.04|1832.44|1830.04|1829.77|1827.37|0
1656063300000|2022-06-24 09:35:00|1832.31|1829.91|1829.59|1827.19|1832.94|1830.54|1829.47|1827.07|0
1656063600000|2022-06-24 09:40:00|1829.72|1827.32|1832.44|1830.04|1832.69|1830.29|1829.34|1826.94|0
1656063900000|2022-06-24 09:45:00|1832.31|1829.91|1832.44|1830.04|1834.17|1831.77|1832.06|1829.66|0
1656064200000|2022-06-24 09:50:00|1832.31|1829.91|1833.05|1830.65|1833.43|1831.03|1830.71|1828.31|0
1656064500000|2022-06-24 09:55:00|1833.18|1830.78|1835.9|1833.5|1836.15|1833.75|1831.94|1829.54|0
1656064800000|2022-06-24 10:00:00|1836.15|1833.75|1838.37|1835.97|1838.87|1836.47|1835.41|1833.01|0
1656065100000|2022-06-24 10:05:00|1838.13|1835.73|1839.61|1837.21|1839.86|1837.46|1835.41|1833.01|0
1656065400000|2022-06-24 10:10:00|1839.86|1837.46|1838.62|1836.22|1839.86|1837.46|1837.88|1835.48|0
1656065700000|2022-06-24 10:15:00|1838.37|1835.97|1837.97|1835.57|1839.11|1836.71|1837.38|1834.98|0
1656066000000|2022-06-24 10:20:00|1838.21|1835.81|1835.04|1832.64|1838.21|1835.81|1835.04|1832.64|0
1656066300000|2022-06-24 10:25:00|1834.92|1832.52|1835.17|1832.77|1835.66|1833.26|1834.3|1831.9|0
1656066600000|2022-06-24 10:30:00|1834.92|1832.52|1838.38|1835.98|1838.38|1835.98|1834.42|1832.02|0
1656066900000|2022-06-24 10:35:00|1837.39|1834.99|1836.4|1834|1837.76|1835.36|1835.66|1833.26|0
1656067200000|2022-06-24 10:40:00|1836.15|1833.75|1835.16|1832.76|1836.4|1834|1834.42|1832.02|0
1656067500000|2022-06-24 10:45:00|1834.92|1832.52|1835.41|1833.01|1836.27|1833.87|1834.67|1832.27|0
1656067800000|2022-06-24 10:50:00|1835.53|1833.13|1834.67|1832.27|1836.15|1833.75|1833.3|1830.9|0
1656068100000|2022-06-24 10:55:00|1834.42|1832.02|1834.42|1832.02|1835.16|1832.76|1832.19|1829.79|0
1656068400000|2022-06-24 11:00:00|1833.93|1831.53|1833.43|1831.03|1834.91|1832.51|1832.94|1830.54|0
1656068700000|2022-06-24 11:05:00|1833.18|1830.78|1833.68|1831.28|1833.68|1831.28|1832.69|1830.29|0
1656069000000|2022-06-24 11:10:00|1833.43|1831.03|1835.28|1832.88|1835.41|1833.01|1832.81|1830.41|0
1656069300000|2022-06-24 11:15:00|1835.16|1832.76|1836.15|1833.75|1836.15|1833.75|1834.17|1831.77|0
1656069600000|2022-06-24 11:20:00|1836.27|1833.87|1836.15|1833.75|1836.64|1834.24|1834.91|1832.51|0
1656069900000|2022-06-24 11:25:00|1835.77|1833.37|1837.38|1834.98|1837.38|1834.98|1834.42|1832.02|0
1656070200000|2022-06-24 11:30:00|1837.63|1835.23|1838.62|1836.22|1839.61|1837.21|1836.64|1834.24|0
1656070500000|2022-06-24 11:35:00|1838.37|1835.97|1834.91|1832.51|1838.62|1836.22|1834.91|1832.51|0
1656070800000|2022-06-24 11:40:00|1834.66|1832.26|1832.93|1830.53|1835.4|1833|1832.93|1830.53|0
1656071100000|2022-06-24 11:45:00|1832.68|1830.28|1829.96|1827.56|1833.42|1831.02|1829.47|1827.07|0
1656071400000|2022-06-24 11:50:00|1830.21|1827.81|1831.94|1829.54|1832.06|1829.66|1829.71|1827.31|0
1656071700000|2022-06-24 11:55:00|1831.81|1829.41|1831.69|1829.29|1833.05|1830.65|1831.2|1828.8|0
1656072000000|2022-06-24 12:00:00|1831.94|1829.54|1833.42|1831.02|1833.92|1831.52|1830.21|1827.81|0
1656072300000|2022-06-24 12:05:00|1833.05|1830.65|1834.91|1832.51|1836.01|1833.61|1831.69|1829.29|0
1656072600000|2022-06-24 12:10:00|1834.78|1832.38|1835.15|1832.75|1835.89|1833.49|1834.66|1832.26|0
1656072900000|2022-06-24 12:15:00|1835.27|1832.87|1835.65|1833.25|1836.14|1833.74|1834.16|1831.76|0
1656073200000|2022-06-24 12:20:00|1835.89|1833.49|1832.68|1830.28|1836.88|1834.48|1832.18|1829.78|0
1656073500000|2022-06-24 12:25:00|1832.92|1830.52|1832.05|1829.65|1834.41|1832.01|1831.81|1829.41|0
1656073800000|2022-06-24 12:30:00|1831.93|1829.53|1831.88|1829.48|1833.17|1830.77|1831.44|1829.04|0
1656074100000|2022-06-24 12:35:00|1832.25|1829.85|1833.12|1830.72|1834.11|1831.71|1831.88|1829.48|0
1656074400000|2022-06-24 12:40:00|1832.87|1830.47|1834.85|1832.45|1835.34|1832.94|1832.87|1830.47|0
1656074700000|2022-06-24 12:45:00|1835.09|1832.69|1832.74|1830.34|1835.09|1832.69|1831.14|1828.74|0
1656075000000|2022-06-24 12:50:00|1832.37|1829.97|1830.89|1828.49|1832.37|1829.97|1830.64|1828.24|0
1656075300000|2022-06-24 12:55:00|1831.14|1828.74|1831.38|1828.98|1832.12|1829.72|1830.15|1827.75|0
1656075600000|2022-06-24 13:00:00|1830.89|1828.49|1833.61|1831.21|1833.86|1831.46|1830.64|1828.24|0
1656075900000|2022-06-24 13:05:00|1833.85|1831.45|1835.59|1833.19|1836.2|1833.8|1832.87|1830.47|0
1656076200000|2022-06-24 13:10:00|1835.83|1833.43|1834.84|1832.44|1835.83|1833.43|1833.85|1831.45|0
1656076500000|2022-06-24 13:15:00|1835.09|1832.69|1836.33|1833.93|1837.07|1834.67|1834.1|1831.7|0
1656076800000|2022-06-24 13:20:00|1836.57|1834.17|1838.31|1835.91|1838.8|1836.4|1835.83|1833.43|0
1656077100000|2022-06-24 13:25:00|1838.42|1836.02|1837.32|1834.92|1839.3|1836.9|1835.09|1832.69|0
1656077400000|2022-06-24 13:30:00|1837.43|1835.03|1849.44|1847.04|1849.44|1847.04|1837.32|1834.92|0
1656077700000|2022-06-24 13:35:00|1849.93|1847.53|1846.44|1844.04|1852.87|1850.47|1842.97|1840.57|0
1656078000000|2022-06-24 13:40:00|1846.68|1844.28|1857.22|1854.82|1857.72|1855.32|1844.95|1842.55|0
1656078300000|2022-06-24 13:45:00|1857.34|1854.94|1863.02|1860.62|1863.02|1860.62|1854.85|1852.45|0
1656078600000|2022-06-24 13:50:00|1862.77|1860.37|1863.32|1860.92|1864.5|1862.1|1861.39|1858.99|0
1656078900000|2022-06-24 13:55:00|1863.07|1860.67|1861.09|1858.69|1863.82|1861.42|1858.87|1856.47|0
1656079200000|2022-06-24 14:00:00|1867.65|1865.25|1882.97|1880.57|1889.78|1887.38|1867.65|1865.25|0
1656079500000|2022-06-24 14:05:00|1883.35|1880.95|1892.21|1889.81|1893.69|1891.29|1882.85|1880.45|0
1656079800000|2022-06-24 14:10:00|1892.7|1890.3|1886.1|1883.7|1892.95|1890.55|1884.36|1881.96|0
1656080100000|2022-06-24 14:15:00|1885.85|1883.45|1890.1|1887.7|1892.58|1890.18|1885.85|1883.45|0
1656080400000|2022-06-24 14:20:00|1889.86|1887.46|1892.11|1889.71|1895.33|1892.93|1889.61|1887.21|0
1656080700000|2022-06-24 14:25:00|1892.61|1890.21|1889.14|1886.74|1892.61|1890.21|1886.67|1884.27|0
1656081000000|2022-06-24 14:30:00|1890.13|1887.73|1888.89|1886.49|1891.37|1888.97|1886.91|1884.51|0
1656081300000|2022-06-24 14:35:00|1889.39|1886.99|1885.43|1883.03|1890.38|1887.98|1883.94|1881.54|0
1656081600000|2022-06-24 14:40:00|1884.69|1882.29|1883.2|1880.8|1885.68|1883.28|1880.97|1878.57|0
1656081900000|2022-06-24 14:45:00|1883.45|1881.05|1888.64|1886.24|1890.13|1887.73|1880.97|1878.57|0
1656082200000|2022-06-24 14:50:00|1889.39|1886.99|1888.15|1885.75|1889.63|1887.23|1885.92|1883.52|0
1656082500000|2022-06-24 14:55:00|1887.65|1885.25|1888.89|1886.49|1892.11|1889.71|1885.92|1883.52|0
1656082800000|2022-06-24 15:00:00|1889.38|1886.98|1895.08|1892.68|1895.32|1892.92|1888.64|1886.24|0
1656083100000|2022-06-24 15:05:00|1894.83|1892.43|1893.59|1891.19|1895.57|1893.17|1891.36|1888.96|0
1656083400000|2022-06-24 15:10:00|1894.08|1891.68|1889.38|1886.98|1894.33|1891.93|1889.38|1886.98|0
1656083700000|2022-06-24 15:15:00|1888.89|1886.49|1885.05|1882.65|1889.38|1886.98|1883.69|1881.29|0
1656084000000|2022-06-24 15:20:00|1884.93|1882.53|1887.65|1885.25|1888.89|1886.49|1884.68|1882.28|0
1656084300000|2022-06-24 15:25:00|1887.9|1885.5|1893.09|1890.69|1893.34|1890.94|1887.4|1885|0
1656084600000|2022-06-24 15:30:00|1892.84|1890.44|1890.62|1888.22|1893.34|1890.94|1890.62|1888.22|0
1656084900000|2022-06-24 15:35:00|1890.12|1887.72|1893.94|1891.54|1894.19|1891.79|1889.38|1886.98|0
1656085200000|2022-06-24 15:40:00|1893.2|1890.8|1893.94|1891.54|1895.18|1892.78|1892.46|1890.06|0
1656085500000|2022-06-24 15:45:00|1893.69|1891.29|1891.22|1888.82|1893.69|1891.29|1890.72|1888.32|0
1656085800000|2022-06-24 15:50:00|1891.47|1889.07|1894.19|1891.79|1895.67|1893.27|1890.23|1887.83|0
1656086100000|2022-06-24 15:55:00|1894.44|1892.04|1893.94|1891.54|1894.68|1892.28|1890.72|1888.32|0
1656086400000|2022-06-24 16:00:00|1894.19|1891.79|1896.91|1894.51|1897.9|1895.5|1892.7|1890.3|0
1656086700000|2022-06-24 16:05:00|1896.49|1894.09|1895.65|1893.25|1897.63|1895.23|1895.65|1893.25|0
1656087000000|2022-06-24 16:10:00|1895.9|1893.5|1896.14|1893.74|1896.89|1894.49|1895.65|1893.25|0
1656087300000|2022-06-24 16:15:00|1895.9|1893.5|1897.43|1895.03|1898.17|1895.77|1895.65|1893.25|0
1656087600000|2022-06-24 16:20:00|1897.68|1895.28|1894.71|1892.31|1897.92|1895.52|1892.23|1889.83|0
1656087900000|2022-06-24 16:25:00|1895.2|1892.8|1892.72|1890.32|1895.45|1893.05|1891.98|1889.58|0
1656088200000|2022-06-24 16:30:00|1892.97|1890.57|1890.17|1887.77|1894.21|1891.81|1889.93|1887.53|0
1656088500000|2022-06-24 16:35:00|1889.93|1887.53|1892.4|1890|1892.65|1890.25|1889.43|1887.03|0
1656088800000|2022-06-24 16:40:00|1892.65|1890.25|1896.36|1893.96|1896.86|1894.46|1891.9|1889.5|0
1656089100000|2022-06-24 16:45:00|1896.11|1893.71|1893.14|1890.74|1896.11|1893.71|1891.41|1889.01|0
1656089400000|2022-06-24 16:50:00|1893.64|1891.24|1895.37|1892.97|1895.37|1892.97|1892.65|1890.25|0
1656089700000|2022-06-24 16:55:00|1895.62|1893.22|1896.36|1893.96|1897.1|1894.7|1894.63|1892.23|0
1656090000000|2022-06-24 17:00:00|1896.11|1893.71|1898.09|1895.69|1899.58|1897.18|1894.87|1892.47|0
1656090300000|2022-06-24 17:05:00|1898.34|1895.94|1897.6|1895.2|1898.83|1896.43|1895.86|1893.46|0
1656090600000|2022-06-24 17:10:00|1897.84|1895.44|1900.07|1897.67|1900.07|1897.67|1897.84|1895.44|0
1656090900000|2022-06-24 17:15:00|1899.82|1897.42|1896|1893.6|1899.82|1897.42|1895.75|1893.35|0
1656091200000|2022-06-24 17:20:00|1896.24|1893.84|1896.24|1893.84|1897.48|1895.08|1894.76|1892.36|0
1656091500000|2022-06-24 17:25:00|1896|1893.6|1896.24|1893.84|1897.23|1894.83|1894.76|1892.36|0
1656091800000|2022-06-24 17:30:00|1896.49|1894.09|1896.74|1894.34|1897.73|1895.33|1894.26|1891.86|0
1656092100000|2022-06-24 17:35:00|1896.99|1894.59|1895.25|1892.85|1896.99|1894.59|1894.01|1891.61|0
1656092400000|2022-06-24 17:40:00|1894.76|1892.36|1897.48|1895.08|1898.22|1895.82|1893.77|1891.37|0
1656092700000|2022-06-24 17:45:00|1897.23|1894.83|1895.7|1893.3|1897.73|1895.33|1895.2|1892.8|0
1656093000000|2022-06-24 17:50:00|1895.95|1893.55|1893.72|1891.32|1897.43|1895.03|1893.47|1891.07|0
1656093300000|2022-06-24 17:55:00|1893.22|1890.82|1893.64|1891.24|1896.69|1894.29|1891.91|1889.51|0
1656093600000|2022-06-24 18:00:00|1893.89|1891.49|1893.64|1891.24|1895.87|1893.47|1892.9|1890.5|0
1656093900000|2022-06-24 18:05:00|1893.89|1891.49|1892.9|1890.5|1894.88|1892.48|1891.66|1889.26|0
1656094200000|2022-06-24 18:10:00|1893.15|1890.75|1895.13|1892.73|1896.61|1894.21|1893.15|1890.75|0
1656094500000|2022-06-24 18:15:00|1895.38|1892.98|1896.12|1893.72|1897.11|1894.71|1894.14|1891.74|0
1656094800000|2022-06-24 18:20:00|1896.37|1893.97|1895.13|1892.73|1896.61|1894.21|1893.64|1891.24|0
1656095100000|2022-06-24 18:25:00|1894.88|1892.48|1897.11|1894.71|1898.35|1895.95|1894.63|1892.23|0
1656095400000|2022-06-24 18:30:00|1897.35|1894.95|1899.58|1897.18|1900.08|1897.68|1896.86|1894.46|0
1656095700000|2022-06-24 18:35:00|1899.34|1896.94|1897.35|1894.95|1900.57|1898.17|1897.35|1894.95|0
1656096000000|2022-06-24 18:40:00|1897.11|1894.71|1898.42|1896.02|1899.58|1897.18|1896.36|1893.96|0
1656096300000|2022-06-24 18:45:00|1898.66|1896.26|1901.64|1899.24|1901.64|1899.24|1898.17|1895.77|0
1656096600000|2022-06-24 18:50:00|1901.39|1898.99|1901.39|1898.99|1901.63|1899.23|1900.15|1897.75|0
1656096900000|2022-06-24 18:55:00|1901.63|1899.23|1902.42|1900.02|1902.92|1900.52|1900.44|1898.04|0
1656097200000|2022-06-24 19:00:00|1902.92|1900.52|1902.72|1900.32|1902.92|1900.52|1900.94|1898.54|0
1656097500000|2022-06-24 19:05:00|1902.22|1899.82|1901.73|1899.33|1903.21|1900.81|1900.98|1898.58|0
1656097800000|2022-06-24 19:10:00|1901.23|1898.83|1902.72|1900.32|1902.72|1900.32|1900.49|1898.09|0
1656098100000|2022-06-24 19:15:00|1903.21|1900.81|1903.46|1901.06|1904.45|1902.05|1902.47|1900.07|0
1656098400000|2022-06-24 19:20:00|1903.71|1901.31|1904.9|1902.5|1905.14|1902.74|1903.46|1901.06|0
1656098700000|2022-06-24 19:25:00|1905.14|1902.74|1904.9|1902.5|1905.39|1902.99|1902.42|1900.02|0
1656099000000|2022-06-24 19:30:00|1904.65|1902.25|1902.37|1899.97|1905.39|1902.99|1902.37|1899.97|0
1656099300000|2022-06-24 19:35:00|1902.62|1900.22|1906.33|1903.93|1906.33|1903.93|1901.38|1898.98|0
1656099600000|2022-06-24 19:40:00|1906.58|1904.18|1909.05|1906.65|1909.05|1906.65|1906.08|1903.68|0
1656099900000|2022-06-24 19:45:00|1908.56|1906.16|1907.62|1905.22|1910.29|1907.89|1907.32|1904.92|0
1656100200000|2022-06-24 19:50:00|1908.85|1906.45|1916.32|1913.44|1917.06|1914.18|1908.61|1906.21|0
1656100500000|2022-06-24 19:55:00|1916.57|1913.69|1922.51|1919.63|1922.51|1919.63|1912.61|1909.73|0
1656100800000|2022-06-24 20:00:00|1923.01|1920.13|1917.45|1915.05|1924|1921.12|1916.95|1914.55|0
1656101100000|2022-06-24 20:05:00|1917.2|1914.8|1915.42|1913.02|1918.68|1916.28|1914.67|1912.27|0
1656101400000|2022-06-24 20:10:00|1915.17|1912.77|1914.18|1911.78|1916.16|1913.76|1913.19|1910.79|0
1656313500000|2022-06-27 07:05:00|1924.6|1922.2|1929.43|1927.03|1929.8|1927.4|1922.86|1920.46|0
1656313800000|2022-06-27 07:10:00|1929.19|1926.79|1929.06|1926.66|1931.17|1928.77|1927.45|1925.05|0
1656314100000|2022-06-27 07:15:00|1929.18|1926.78|1929.8|1927.4|1934.88|1932.48|1929.18|1926.78|0
1656314400000|2022-06-27 07:20:00|1930.18|1927.78|1935|1932.6|1935.5|1933.1|1930.05|1927.65|0
1656314700000|2022-06-27 07:25:00|1934.88|1932.48|1940.34|1937.94|1941.82|1939.42|1934.14|1931.74|0
1656315000000|2022-06-27 07:30:00|1940.83|1938.43|1947.52|1945.12|1947.52|1945.12|1939.59|1937.19|0
1656315300000|2022-06-27 07:35:00|1948.02|1945.62|1949.62|1947.22|1950.99|1948.59|1947.27|1944.87|0
1656315600000|2022-06-27 07:40:00|1949.01|1946.61|1943.18|1940.78|1949.38|1946.98|1943.06|1940.66|0
1656315900000|2022-06-27 07:45:00|1943.06|1940.66|1946.28|1943.88|1946.4|1944|1943.06|1940.66|0
1656316200000|2022-06-27 07:50:00|1946.03|1943.63|1949.01|1946.61|1950|1947.6|1946.03|1943.63|0
1656316500000|2022-06-27 07:55:00|1949.37|1946.97|1950.06|1947.66|1950.5|1948.1|1948.69|1946.29|0
1656316800000|2022-06-27 08:00:00|1949.81|1947.41|1949.81|1947.41|1952.04|1949.64|1947.83|1945.43|0
1656317100000|2022-06-27 08:05:00|1949.43|1947.03|1949.06|1946.66|1953.03|1950.63|1949.06|1946.66|0
1656317400000|2022-06-27 08:10:00|1948.93|1946.53|1951.91|1949.51|1951.91|1949.51|1948.32|1945.92|0
1656317700000|2022-06-27 08:15:00|1951.79|1949.39|1951.04|1948.64|1952.28|1949.88|1951.04|1948.64|0
1656318000000|2022-06-27 08:20:00|1951.29|1948.89|1949.06|1946.66|1951.79|1949.39|1948.93|1946.53|0
1656318300000|2022-06-27 08:25:00|1949.31|1946.91|1949.68|1947.28|1950.55|1948.15|1948.81|1946.41|0
1656318600000|2022-06-27 08:30:00|1949.56|1947.16|1948.32|1945.92|1950.05|1947.65|1947.69|1945.29|0
1656318900000|2022-06-27 08:35:00|1948.57|1946.17|1943.36|1940.96|1948.57|1946.17|1942.87|1940.47|0
1656319200000|2022-06-27 08:40:00|1943.61|1941.21|1943.61|1941.21|1944.6|1942.2|1942.12|1939.72|0
1656319500000|2022-06-27 08:45:00|1943.48|1941.08|1943.52|1941.12|1944.35|1941.95|1942.12|1939.72|0
1656319800000|2022-06-27 08:50:00|1943.77|1941.37|1940.06|1937.66|1944.39|1941.99|1940.06|1937.66|0
1656320100000|2022-06-27 08:55:00|1939.81|1937.41|1940.92|1938.52|1941.29|1938.89|1939.06|1936.66|0
1656320400000|2022-06-27 09:00:00|1941.05|1938.65|1940.3|1937.9|1941.54|1939.14|1940.3|1937.9|0
1656320700000|2022-06-27 09:05:00|1940.05|1937.65|1936.09|1933.69|1940.05|1937.65|1935.84|1933.44|0
1656321000000|2022-06-27 09:10:00|1936.34|1933.94|1940.05|1937.65|1942.03|1939.63|1936.34|1933.94|0
1656321300000|2022-06-27 09:15:00|1939.8|1937.4|1940.8|1938.4|1941.16|1938.76|1938.81|1936.41|0
1656321600000|2022-06-27 09:20:00|1941.04|1938.64|1941.41|1939.01|1943.14|1940.74|1940.67|1938.27|0
1656321900000|2022-06-27 09:25:00|1941.54|1939.14|1942.78|1940.38|1942.9|1940.5|1939.8|1937.4|0
1656322200000|2022-06-27 09:30:00|1942.28|1939.88|1940.55|1938.15|1943.52|1941.12|1940.55|1938.15|0
1656322500000|2022-06-27 09:35:00|1941.29|1938.89|1939.8|1937.4|1941.41|1939.01|1938.56|1936.16|0
1656322800000|2022-06-27 09:40:00|1940.05|1937.65|1940.79|1938.39|1941.04|1938.64|1938.31|1935.91|0
1656323100000|2022-06-27 09:45:00|1940.66|1938.26|1941.53|1939.13|1942.53|1940.13|1940.54|1938.14|0
1656323400000|2022-06-27 09:50:00|1941.29|1938.89|1939.3|1936.9|1942.03|1939.63|1939.3|1936.9|0
1656323700000|2022-06-27 09:55:00|1939.55|1937.15|1939.8|1937.4|1941.04|1938.64|1939.3|1936.9|0
1656324000000|2022-06-27 10:00:00|1940.05|1937.65|1939.67|1937.27|1941.04|1938.64|1937.94|1935.54|0
1656324300000|2022-06-27 10:05:00|1939.8|1937.4|1936.82|1934.42|1939.8|1937.4|1936.82|1934.42|0
1656324600000|2022-06-27 10:10:00|1936.94|1934.54|1935.34|1932.94|1937.32|1934.92|1935.34|1932.94|0
1656324900000|2022-06-27 10:15:00|1935.59|1933.19|1938.68|1936.28|1938.81|1936.41|1935.59|1933.19|0
1656325200000|2022-06-27 10:20:00|1938.81|1936.41|1937.07|1934.67|1939.17|1936.77|1937.07|1934.67|0
1656325500000|2022-06-27 10:25:00|1937.19|1934.79|1932.48|1930.08|1937.69|1935.29|1932.12|1929.72|0
1656325800000|2022-06-27 10:30:00|1932.36|1929.96|1934.53|1932.13|1935.34|1932.94|1931.87|1929.47|0
1656326100000|2022-06-27 10:35:00|1934.28|1931.88|1931.55|1929.15|1934.64|1932.24|1931.3|1928.9|0
1656326400000|2022-06-27 10:40:00|1931.8|1929.4|1933.78|1931.38|1934.15|1931.75|1929.82|1927.42|0
1656326700000|2022-06-27 10:45:00|1933.29|1930.89|1931.62|1929.22|1933.9|1931.5|1929.77|1927.37|0
1656327000000|2022-06-27 10:50:00|1931.38|1928.98|1932.74|1930.34|1932.99|1930.59|1930.88|1928.48|0
1656327300000|2022-06-27 10:55:00|1932.5|1930.1|1935.47|1933.07|1935.84|1933.44|1932.25|1929.85|0
1656327600000|2022-06-27 11:00:00|1935.72|1933.32|1936.46|1934.06|1936.71|1934.31|1934.6|1932.2|0
1656327900000|2022-06-27 11:05:00|1936.21|1933.81|1938.44|1936.04|1938.69|1936.29|1935.72|1933.32|0
1656328200000|2022-06-27 11:10:00|1938.69|1936.29|1939.43|1937.03|1939.68|1937.28|1938.19|1935.79|0
1656328500000|2022-06-27 11:15:00|1939.68|1937.28|1940.17|1937.77|1940.42|1938.02|1938.44|1936.04|0
1656328800000|2022-06-27 11:20:00|1939.93|1937.53|1939.43|1937.03|1940.17|1937.77|1939.43|1937.03|0
1656329100000|2022-06-27 11:25:00|1939.68|1937.28|1936.95|1934.55|1939.68|1937.28|1936.21|1933.81|0
1656329400000|2022-06-27 11:30:00|1936.82|1934.42|1940.92|1938.52|1940.92|1938.52|1936.82|1934.42|0
1656329700000|2022-06-27 11:35:00|1940.67|1938.27|1940.17|1937.77|1941.41|1939.01|1939.68|1937.28|0
1656330000000|2022-06-27 11:40:00|1940.29|1937.89|1940.67|1938.27|1941.16|1938.76|1939.68|1937.28|0
1656330300000|2022-06-27 11:45:00|1940.54|1938.14|1939.92|1937.52|1940.67|1938.27|1939.18|1936.78|0
1656330600000|2022-06-27 11:50:00|1940.67|1938.27|1939.56|1937.16|1940.8|1938.4|1938.93|1936.53|0
1656330900000|2022-06-27 11:55:00|1939.31|1936.91|1938.19|1935.79|1939.31|1936.91|1937.7|1935.3|0
1656331200000|2022-06-27 12:00:00|1938.32|1935.92|1938.82|1936.42|1939.56|1937.16|1937.83|1935.43|0
1656331500000|2022-06-27 12:05:00|1939.06|1936.66|1936.59|1934.19|1939.31|1936.91|1936.09|1933.69|0
1656331800000|2022-06-27 12:10:00|1936.34|1933.94|1936.59|1934.19|1938.32|1935.92|1934.11|1931.71|0
1656332100000|2022-06-27 12:15:00|1937.58|1935.18|1937.08|1934.68|1939.56|1937.16|1934.6|1932.2|0
1656332400000|2022-06-27 12:20:00|1937.33|1934.93|1935.84|1933.44|1937.58|1935.18|1935.1|1932.7|0
1656332700000|2022-06-27 12:25:00|1936.09|1933.69|1929.4|1927|1936.46|1934.06|1929.4|1927|0
1656333000000|2022-06-27 12:30:00|1929.9|1927.5|1925.19|1922.79|1931.88|1929.48|1924.2|1921.8|0
1656333300000|2022-06-27 12:35:00|1924.95|1922.55|1928.66|1926.26|1928.66|1926.26|1924.7|1922.3|0
1656333600000|2022-06-27 12:40:00|1928.41|1926.01|1930.14|1927.74|1931.13|1928.73|1927.42|1925.02|0
1656333900000|2022-06-27 12:45:00|1930.64|1928.24|1929.08|1926.68|1930.89|1928.49|1928.16|1925.76|0
1656334200000|2022-06-27 12:50:00|1928.83|1926.43|1925.48|1923.08|1930.07|1927.67|1925.36|1922.96|0
1656334500000|2022-06-27 12:55:00|1925.61|1923.21|1927.59|1925.19|1928.09|1925.69|1925.61|1923.21|0
1656334800000|2022-06-27 13:00:00|1928.09|1925.69|1930.56|1928.16|1931.31|1928.91|1927.59|1925.19|0
1656335100000|2022-06-27 13:05:00|1930.32|1927.92|1929.08|1926.68|1931.06|1928.66|1929.08|1926.68|0
1656335400000|2022-06-27 13:10:00|1928.83|1926.43|1931.55|1929.15|1931.8|1929.4|1927.84|1925.44|0
1656335700000|2022-06-27 13:15:00|1931.8|1929.4|1931.06|1928.66|1932.3|1929.9|1929.19|1926.79|0
1656336000000|2022-06-27 13:20:00|1930.81|1928.41|1932.29|1929.89|1934.03|1931.63|1930.56|1928.16|0
1656336300000|2022-06-27 13:25:00|1932.79|1930.39|1935.02|1932.62|1935.27|1932.87|1932.05|1929.65|0
1656336600000|2022-06-27 13:30:00|1934.03|1931.63|1917.42|1915.02|1937|1934.6|1916.56|1914.16|0
1656336900000|2022-06-27 13:35:00|1915.82|1913.42|1917.67|1915.27|1919.16|1916.76|1910.12|1907.72|0
1656337200000|2022-06-27 13:40:00|1917.43|1915.03|1909.13|1906.73|1917.92|1915.52|1907.27|1904.87|0
1656337500000|2022-06-27 13:45:00|1908.51|1906.11|1902.96|1900.56|1908.91|1906.51|1899|1896.6|0
1656337800000|2022-06-27 13:50:00|1902.47|1900.07|1911.83|1909.43|1912.33|1909.93|1900.98|1898.58|0
1656338100000|2022-06-27 13:55:00|1911.09|1908.69|1904.65|1902.25|1911.34|1908.94|1903.16|1900.76|0
1656338400000|2022-06-27 14:00:00|1904.52|1902.12|1920.01|1917.61|1921.99|1919.59|1904.52|1902.12|0
1656338700000|2022-06-27 14:05:00|1920.75|1918.35|1911.4|1909|1921.25|1918.85|1907.93|1905.53|0
1656339000000|2022-06-27 14:10:00|1911.9|1909.5|1908.71|1906.31|1913.14|1910.74|1904.88|1902.48|0
1656339300000|2022-06-27 14:15:00|1908.34|1905.94|1910.57|1908.17|1914.04|1911.64|1903.64|1901.24|0
1656339600000|2022-06-27 14:20:00|1910.82|1908.42|1910.08|1907.68|1917.51|1915.11|1906.61|1904.21|0
1656339900000|2022-06-27 14:25:00|1909.33|1906.93|1906.86|1904.46|1910.82|1908.42|1904.38|1901.98|0
1656340200000|2022-06-27 14:30:00|1905.12|1902.72|1912.6|1910.2|1914.08|1911.68|1904.38|1901.98|0
1656340500000|2022-06-27 14:35:00|1914.58|1912.18|1913.34|1910.94|1915.07|1912.67|1908.39|1905.99|0
1656340800000|2022-06-27 14:40:00|1913.09|1910.69|1919.53|1917.13|1919.78|1917.38|1910.86|1908.46|0
1656341100000|2022-06-27 14:45:00|1919.04|1916.64|1922.26|1919.86|1922.51|1920.11|1914.58|1912.18|0
1656341400000|2022-06-27 14:50:00|1922.75|1920.35|1926.48|1924.08|1928.45|1926.05|1922.26|1919.86|0
1656341700000|2022-06-27 14:55:00|1926.73|1924.33|1927.22|1924.82|1931.93|1929.53|1926.23|1923.83|0
1656342000000|2022-06-27 15:00:00|1927.72|1925.32|1924.25|1921.85|1929.21|1926.81|1922.76|1920.36|0
1656342300000|2022-06-27 15:05:00|1924|1921.6|1919.76|1917.36|1924.74|1922.34|1919.02|1916.62|0
1656342600000|2022-06-27 15:10:00|1918.77|1916.37|1920.71|1918.31|1922.44|1920.04|1917.49|1915.09|0
1656342900000|2022-06-27 15:15:00|1920.21|1917.81|1925.42|1923.02|1925.91|1923.51|1918.98|1916.58|0
1656343200000|2022-06-27 15:20:00|1925.17|1922.77|1932.45|1930.05|1932.85|1930.45|1923.93|1921.53|0
1656343500000|2022-06-27 15:25:00|1932.22|1929.82|1932.47|1930.07|1934.45|1932.05|1932.22|1929.82|0
1656343800000|2022-06-27 15:30:00|1932.72|1930.32|1927.27|1924.87|1932.72|1930.32|1927.02|1924.62|0
1656344100000|2022-06-27 15:35:00|1926.03|1923.63|1927.76|1925.36|1928.26|1925.86|1923.8|1921.4|0
1656344400000|2022-06-27 15:40:00|1928.01|1925.61|1932.22|1929.82|1933.46|1931.06|1927.14|1924.74|0
1656344700000|2022-06-27 15:45:00|1932.47|1930.07|1930.73|1928.33|1934.7|1932.3|1928.75|1926.35|0
1656345000000|2022-06-27 15:50:00|1930.24|1927.84|1927.76|1925.36|1930.73|1928.33|1927.02|1924.62|0
1656345300000|2022-06-27 15:55:00|1927.51|1925.11|1929.49|1927.09|1930.48|1928.08|1925.53|1923.13|0
1656345600000|2022-06-27 16:00:00|1928.75|1926.35|1922.55|1920.15|1930.73|1928.33|1920.57|1918.17|0
1656345900000|2022-06-27 16:05:00|1923.3|1920.9|1922.8|1920.4|1923.79|1921.39|1919.58|1917.18|0
1656346200000|2022-06-27 16:10:00|1923.05|1920.65|1921.24|1918.84|1923.79|1921.39|1919.58|1917.18|0
1656346500000|2022-06-27 16:15:00|1920.99|1918.59|1924.22|1921.82|1924.46|1922.06|1917.53|1915.13|0
1656346800000|2022-06-27 16:20:00|1924.46|1922.06|1919.26|1916.86|1925.45|1923.05|1919.26|1916.86|0
1656347100000|2022-06-27 16:25:00|1919.01|1916.61|1914.66|1912.26|1920|1917.6|1912.92|1910.52|0
1656347400000|2022-06-27 16:30:00|1913.91|1911.51|1910.69|1908.29|1914.16|1911.76|1908.96|1906.56|0
1656347700000|2022-06-27 16:35:00|1909.45|1907.05|1914.16|1911.76|1915.02|1912.62|1908.71|1906.31|0
1656348000000|2022-06-27 16:40:00|1914.12|1911.72|1918.33|1915.93|1918.33|1915.93|1913.13|1910.73|0
1656348300000|2022-06-27 16:45:00|1918.95|1916.55|1918.83|1916.43|1919.57|1917.17|1915.11|1912.71|0
1656348600000|2022-06-27 16:50:00|1918.58|1916.18|1921.56|1919.16|1922.3|1919.9|1917.59|1915.19|0
1656348900000|2022-06-27 16:55:00|1922.05|1919.65|1921.06|1918.66|1922.55|1920.15|1917.09|1914.69|0
1656349200000|2022-06-27 17:00:00|1922.05|1919.65|1914.86|1912.46|1922.05|1919.65|1913.12|1910.72|0
1656349500000|2022-06-27 17:05:00|1914.61|1912.21|1914.23|1911.83|1914.61|1912.21|1909.9|1907.5|0
1656349800000|2022-06-27 17:10:00|1914.36|1911.96|1918.31|1915.91|1920.31|1917.91|1914.36|1911.96|0
1656350100000|2022-06-27 17:15:00|1918.06|1915.66|1918.56|1916.16|1920.54|1918.14|1915.09|1912.69|0
1656350400000|2022-06-27 17:20:00|1919.05|1916.65|1917.57|1915.17|1920.05|1917.65|1915.34|1912.94|0
1656350700000|2022-06-27 17:25:00|1918.31|1915.91|1915.33|1912.93|1918.31|1915.91|1914.1|1911.7|0
1656351000000|2022-06-27 17:30:00|1914.59|1912.19|1912.61|1910.21|1915.58|1913.18|1911.61|1909.21|0
1656351300000|2022-06-27 17:35:00|1912.36|1909.96|1913.22|1910.82|1914.09|1911.69|1910.25|1907.85|0
1656351600000|2022-06-27 17:40:00|1912.61|1910.21|1908.64|1906.24|1913.85|1911.45|1906.66|1904.26|0
1656351900000|2022-06-27 17:45:00|1908.39|1905.99|1906.9|1904.5|1908.89|1906.49|1903.93|1901.53|0
1656352200000|2022-06-27 17:50:00|1907.65|1905.25|1908.89|1906.49|1910.62|1908.22|1906.16|1903.76|0
1656352500000|2022-06-27 17:55:00|1909.38|1906.98|1906.9|1904.5|1909.63|1907.23|1906.65|1904.25|0
1656352800000|2022-06-27 18:00:00|1906.65|1904.25|1908.77|1906.37|1909.52|1907.12|1902.82|1900.42|0
1656353100000|2022-06-27 18:05:00|1909.02|1906.62|1906.29|1903.89|1909.52|1907.12|1904.06|1901.66|0
1656353400000|2022-06-27 18:10:00|1906.54|1904.14|1909.02|1906.62|1910.51|1908.11|1904.56|1902.16|0
1656353700000|2022-06-27 18:15:00|1909.52|1907.12|1914.23|1911.83|1914.23|1911.83|1909.39|1906.99|0
1656354000000|2022-06-27 18:20:00|1914.48|1912.08|1912|1909.6|1914.48|1912.08|1910.51|1908.11|0
1656354300000|2022-06-27 18:25:00|1911.5|1909.1|1908.48|1906.08|1911.5|1909.1|1907.24|1904.84|0
1656354600000|2022-06-27 18:30:00|1907.99|1905.59|1912.95|1910.55|1912.95|1910.55|1906.25|1903.85|0
1656354900000|2022-06-27 18:35:00|1913.19|1910.79|1915.18|1912.78|1916.17|1913.77|1911.46|1909.06|0
1656355200000|2022-06-27 18:40:00|1915.3|1912.9|1912.07|1909.67|1915.3|1912.9|1910.71|1908.31|0
1656355500000|2022-06-27 18:45:00|1911.95|1909.55|1913.94|1911.54|1914.93|1912.53|1909.47|1907.07|0
1656355800000|2022-06-27 18:50:00|1913.69|1911.29|1910.96|1908.56|1913.69|1911.29|1909.22|1906.82|0
1656356100000|2022-06-27 18:55:00|1911.21|1908.81|1908.48|1906.08|1912.94|1910.54|1907.98|1905.58|0
1656356400000|2022-06-27 19:00:00|1907.98|1905.58|1900.79|1898.39|1909.84|1907.44|1900.05|1897.65|0
1656356700000|2022-06-27 19:05:00|1900.54|1898.14|1906.25|1903.85|1907.24|1904.84|1897.57|1895.17|0
1656357000000|2022-06-27 19:10:00|1905.75|1903.35|1912.45|1910.05|1912.94|1910.54|1905.5|1903.1|0
1656357300000|2022-06-27 19:15:00|1911.95|1909.55|1913.44|1911.04|1914.68|1912.28|1910.71|1908.31|0
1656357600000|2022-06-27 19:20:00|1913.19|1910.79|1910.21|1907.81|1913.69|1911.29|1909.47|1907.07|0
1656357900000|2022-06-27 19:25:00|1910.96|1908.56|1911.2|1908.8|1914.43|1912.03|1908.97|1906.57|0
1656358200000|2022-06-27 19:30:00|1910.96|1908.56|1906.24|1903.84|1910.96|1908.56|1906|1903.6|0
1656358500000|2022-06-27 19:35:00|1906.49|1904.09|1902.28|1899.88|1906.49|1904.09|1900.29|1897.89|0
1656358800000|2022-06-27 19:40:00|1901.78|1899.38|1911.45|1909.05|1911.45|1909.05|1900.79|1898.39|0
1656359100000|2022-06-27 19:45:00|1911.2|1908.8|1909.96|1907.56|1914.67|1912.27|1906.24|1903.84|0
1656359400000|2022-06-27 19:50:00|1905.5|1903.1|1900.29|1897.89|1905.5|1903.1|1897.32|1894.92|0
1656359700000|2022-06-27 19:55:00|1900.79|1898.39|1909.22|1906.82|1909.22|1906.82|1900.29|1897.89|0
1656360000000|2022-06-27 20:00:00|1909.47|1907.07|1912.19|1909.79|1914.67|1912.27|1909.47|1907.07|0
1656360300000|2022-06-27 20:05:00|1912.31|1909.91|1913.93|1911.53|1913.93|1911.53|1910.7|1908.3|0
1656360600000|2022-06-27 20:10:00|1913.68|1911.28|1912.69|1910.29|1914.92|1912.52|1911.94|1909.54|0
1656360900000|2022-06-27 20:15:00|1913.63|1910.83|1914.38|1911.58|1915.37|1912.57|1913.63|1910.83|0
1656361200000|2022-06-27 20:20:00|1914.13|1911.33|1915.78|1912.98|1917.1|1914.3|1913.88|1911.08|0
1656361500000|2022-06-27 20:25:00|1915.66|1912.86|1913.67|1910.87|1916.4|1913.6|1913.67|1910.87|0
1656361800000|2022-06-27 20:30:00|1913.92|1911.12|1913.67|1910.87|1914.67|1911.87|1913.18|1910.38|0
1656362100000|2022-06-27 20:35:00|1913.43|1910.63|1914.17|1911.37|1915.41|1912.61|1913.43|1910.63|0
1656362400000|2022-06-27 20:40:00|1913.92|1911.12|1913.67|1910.87|1914.42|1911.62|1913.18|1910.38|0
1656362700000|2022-06-27 20:45:00|1913.92|1911.12|1915.03|1912.23|1915.66|1912.86|1913.92|1911.12|0
1656363000000|2022-06-27 20:50:00|1915.16|1912.36|1914.66|1911.86|1915.9|1913.1|1914.17|1911.37|0
1656363300000|2022-06-27 20:55:00|1914.42|1911.62|1914.44|1911.64|1915.16|1912.36|1914.17|1911.37|0
1656363600000|2022-06-27 21:00:00|1914.59|1911.79|1915.35|1912.55|1915.35|1912.55|1914.59|1911.79|0
1656363900000|2022-06-27 21:05:00|1915.54|1912.74|1915.67|1912.87|1915.75|1912.95|1915.35|1912.55|0
1656364200000|2022-06-27 21:10:00|1915.56|1912.76|1915.6|1912.8|1915.82|1913.02|1915.56|1912.76|0
1656364500000|2022-06-27 21:15:00|1915.53|1912.73|1915.49|1912.69|1915.86|1913.06|1915.49|1912.69|0
1656364800000|2022-06-27 21:20:00|1915.53|1912.73|1915.34|1912.54|1915.53|1912.73|1915.21|1912.41|0
1656365100000|2022-06-27 21:25:00|1915.28|1912.48|1915.31|1912.51|1915.31|1912.51|1915.14|1912.34|0
1656365400000|2022-06-27 21:30:00|1915.27|1912.47|1915.2|1912.4|1915.31|1912.51|1915.03|1912.23|0
1656365700000|2022-06-27 21:35:00|1915.1|1912.3|1914.18|1911.38|1915.1|1912.3|1914.18|1911.38|0
1656366000000|2022-06-27 21:40:00|1914.26|1911.46|1913.25|1910.45|1914.26|1911.46|1913.25|1910.45|0
1656366300000|2022-06-27 21:45:00|1913.32|1910.52|1913.93|1911.13|1913.93|1911.13|1913.25|1910.45|0
1656366600000|2022-06-27 21:50:00|1913.97|1911.17|1913.97|1911.17|1914.18|1911.38|1913.58|1910.78|0
1656366900000|2022-06-27 21:55:00|1914.01|1911.21|1914.26|1911.46|1914.77|1911.97|1913.97|1911.17|0
1656367200000|2022-06-27 22:00:00|1916.26|1913.46|1911.55|1908.75|1917.01|1914.21|1911.18|1908.38|0
1656367500000|2022-06-27 22:05:00|1911.68|1908.88|1912.29|1909.49|1912.42|1909.62|1911.18|1908.38|0
1656367800000|2022-06-27 22:10:00|1912.42|1909.62|1911.93|1909.13|1913.17|1910.37|1910.69|1907.89|0
1656368100000|2022-06-27 22:15:00|1912.29|1909.49|1910.93|1908.13|1912.42|1909.62|1910.93|1908.13|0
1656368400000|2022-06-27 22:20:00|1911.18|1908.38|1910.93|1908.13|1911.43|1908.63|1910.44|1907.64|0
1656368700000|2022-06-27 22:25:00|1910.8|1908|1911.68|1908.88|1912.17|1909.37|1910.69|1907.89|0
1656369000000|2022-06-27 22:30:00|1911.55|1908.75|1911.68|1908.88|1911.93|1909.13|1910.93|1908.13|0
1656369300000|2022-06-27 22:35:00|1911.8|1909|1911.43|1908.63|1912.17|1909.37|1911.3|1908.5|0
1656369600000|2022-06-27 22:40:00|1911.68|1908.88|1914.16|1911.36|1914.16|1911.36|1911.18|1908.38|0
1656369900000|2022-06-27 22:45:00|1914.4|1911.6|1915.15|1912.35|1915.89|1913.09|1914.4|1911.6|0
1656370200000|2022-06-27 22:50:00|1915.02|1912.22|1915.64|1912.84|1915.89|1913.09|1914.9|1912.1|0
1656370500000|2022-06-27 22:55:00|1915.76|1912.96|1915.64|1912.84|1916.14|1913.34|1915.64|1912.84|0
1656370800000|2022-06-27 23:00:00|1915.89|1913.09|1914.9|1912.1|1917.99|1915.19|1914.77|1911.97|0
1656371100000|2022-06-27 23:05:00|1914.65|1911.85|1915.39|1912.59|1915.39|1912.59|1914.65|1911.85|0
1656371400000|2022-06-27 23:10:00|1915.64|1912.84|1915.51|1912.71|1916.63|1913.83|1914.65|1911.85|0
1656371700000|2022-06-27 23:15:00|1915.64|1912.84|1915.39|1912.59|1915.64|1912.84|1914.4|1911.6|0
1656372000000|2022-06-27 23:20:00|1915.51|1912.71|1915.14|1912.34|1915.64|1912.84|1914.9|1912.1|0
1656372300000|2022-06-27 23:25:00|1915.26|1912.46|1915.39|1912.59|1915.64|1912.84|1914.89|1912.09|0
1656372600000|2022-06-27 23:30:00|1915.51|1912.71|1914.65|1911.85|1915.51|1912.71|1914.65|1911.85|0
1656372900000|2022-06-27 23:35:00|1914.52|1911.72|1914.4|1911.6|1914.65|1911.85|1914.15|1911.35|0
1656373200000|2022-06-27 23:40:00|1914.27|1911.47|1913.4|1910.6|1914.4|1911.6|1913.4|1910.6|0
1656373500000|2022-06-27 23:45:00|1913.65|1910.85|1915.14|1912.34|1915.14|1912.34|1913.65|1910.85|0
1656373800000|2022-06-27 23:50:00|1914.89|1912.09|1912.16|1909.36|1915.01|1912.21|1912.16|1909.36|0
1656374100000|2022-06-27 23:55:00|1911.92|1909.12|1914.64|1911.84|1914.64|1911.84|1911.92|1909.12|0
1656374400000|2022-06-28 00:00:00|1914.4|1911.6|1919.36|1916.56|1921.34|1918.54|1914.15|1911.35|0
1656374700000|2022-06-28 00:05:00|1919.6|1916.8|1921.21|1918.41|1922.08|1919.28|1918.73|1915.93|0
1656375000000|2022-06-28 00:10:00|1921.09|1918.29|1920.35|1917.55|1922.33|1919.53|1920.22|1917.42|0
1656375300000|2022-06-28 00:15:00|1920.59|1917.79|1920.35|1917.55|1921.59|1918.79|1920.35|1917.55|0
1656375600000|2022-06-28 00:20:00|1920.1|1917.3|1918.86|1916.06|1920.1|1917.3|1918.23|1915.43|0
1656375900000|2022-06-28 00:25:00|1919.22|1916.42|1919.35|1916.55|1919.6|1916.8|1918.61|1915.81|0
1656376200000|2022-06-28 00:30:00|1919.22|1916.42|1920.1|1917.3|1920.1|1917.3|1919.1|1916.3|0
1656376500000|2022-06-28 00:35:00|1919.85|1917.05|1919.1|1916.3|1920.1|1917.3|1918.86|1916.06|0
1656376800000|2022-06-28 00:40:00|1919.22|1916.42|1919.35|1916.55|1919.85|1917.05|1918.86|1916.06|0
1656377100000|2022-06-28 00:45:00|1919.22|1916.42|1917.86|1915.06|1919.35|1916.55|1917.12|1914.32|0
1656377400000|2022-06-28 00:50:00|1918.11|1915.31|1916.13|1913.33|1918.11|1915.31|1914.76|1911.96|0
1656377700000|2022-06-28 00:55:00|1916|1913.2|1917.61|1914.81|1917.61|1914.81|1915.88|1913.08|0
1656378000000|2022-06-28 01:00:00|1917.36|1914.56|1917.86|1915.06|1918.11|1915.31|1917.12|1914.32|0
1656378300000|2022-06-28 01:05:00|1918.11|1915.31|1917.73|1914.93|1918.36|1915.56|1916.99|1914.19|0
1656378600000|2022-06-28 01:10:00|1917.61|1914.81|1919.1|1916.3|1919.35|1916.55|1917.23|1914.43|0
1656378900000|2022-06-28 01:15:00|1919.35|1916.55|1919.6|1916.8|1919.6|1916.8|1918.11|1915.31|0
1656379200000|2022-06-28 01:20:00|1919.35|1916.55|1916.87|1914.07|1919.6|1916.8|1916.87|1914.07|0
1656379500000|2022-06-28 01:25:00|1916.99|1914.19|1913.64|1910.84|1917.61|1914.81|1912.65|1909.85|0
1656379800000|2022-06-28 01:30:00|1913.89|1911.09|1913.14|1910.34|1915.38|1912.58|1911.91|1909.11|0
1656380100000|2022-06-28 01:35:00|1913.26|1910.46|1914.5|1911.7|1915.62|1912.82|1912.4|1909.6|0
1656380400000|2022-06-28 01:40:00|1914.63|1911.83|1912.9|1910.1|1915.38|1912.58|1912.9|1910.1|0
1656380700000|2022-06-28 01:45:00|1912.65|1909.85|1906.2|1903.4|1912.9|1910.1|1905.95|1903.15|0
1656381000000|2022-06-28 01:50:00|1905.95|1903.15|1903.47|1900.67|1907.44|1904.64|1902.98|1900.18|0
1656381300000|2022-06-28 01:55:00|1902.98|1900.18|1900.25|1897.45|1903.97|1901.17|1899.01|1896.21|0
1656381600000|2022-06-28 02:00:00|1900.5|1897.7|1902.97|1900.17|1903.97|1901.17|1900.5|1897.7|0
1656381900000|2022-06-28 02:05:00|1903.22|1900.42|1906.2|1903.4|1906.45|1903.65|1903.22|1900.42|0
1656382200000|2022-06-28 02:10:00|1906.45|1903.65|1903.97|1901.17|1906.45|1903.65|1903.72|1900.92|0
1656382500000|2022-06-28 02:15:00|1903.72|1900.92|1903.59|1900.79|1905.7|1902.9|1903.47|1900.67|0
1656382800000|2022-06-28 02:20:00|1903.72|1900.92|1900.36|1897.56|1903.72|1900.92|1898.51|1895.71|0
1656383100000|2022-06-28 02:25:00|1900.12|1897.32|1893.67|1890.87|1901.73|1898.93|1890.82|1888.02|0
1656383400000|2022-06-28 02:30:00|1892.81|1890.01|1895.53|1892.73|1895.53|1892.73|1891.81|1889.01|0
1656383700000|2022-06-28 02:35:00|1895.78|1892.98|1896.03|1893.23|1896.77|1893.97|1894.54|1891.74|0
1656384000000|2022-06-28 02:40:00|1896.28|1893.48|1895.28|1892.48|1896.77|1893.97|1894.41|1891.61|0
1656384300000|2022-06-28 02:45:00|1895.4|1892.6|1897.27|1894.47|1897.76|1894.96|1893.8|1891|0
1656384600000|2022-06-28 02:50:00|1897.02|1894.22|1898.3|1895.5|1899.5|1896.7|1897.02|1894.22|0
1656384900000|2022-06-28 02:55:00|1898.05|1895.25|1898.91|1896.11|1899.79|1896.99|1897.92|1895.12|0
1656385200000|2022-06-28 03:00:00|1899.54|1896.74|1899.29|1896.49|1899.54|1896.74|1898.17|1895.37|0
1656385500000|2022-06-28 03:05:00|1899.04|1896.24|1903.13|1900.33|1904.25|1901.45|1898.79|1895.99|0
1656385800000|2022-06-28 03:10:00|1902.88|1900.08|1901.27|1898.47|1903.01|1900.21|1901.02|1898.22|0
1656386100000|2022-06-28 03:15:00|1901.14|1898.34|1901.39|1898.59|1902.02|1899.22|1899.78|1896.98|0
1656386400000|2022-06-28 03:20:00|1901.27|1898.47|1900.28|1897.48|1901.27|1898.47|1899.04|1896.24|0
1656386700000|2022-06-28 03:25:00|1900.53|1897.73|1904.49|1901.69|1905.24|1902.44|1900.53|1897.73|0
1656387000000|2022-06-28 03:30:00|1904.99|1902.19|1904.74|1901.94|1907.09|1904.29|1904.49|1901.69|0
1656387300000|2022-06-28 03:35:00|1904.61|1901.81|1903.75|1900.95|1905.36|1902.56|1903.5|1900.7|0
1656387600000|2022-06-28 03:40:00|1903.87|1901.07|1904.49|1901.69|1904.99|1902.19|1903.75|1900.95|0
1656387900000|2022-06-28 03:45:00|1904.74|1901.94|1905.73|1902.93|1906.48|1903.68|1904.49|1901.69|0
1656388200000|2022-06-28 03:50:00|1905.85|1903.05|1904.24|1901.44|1906.23|1903.43|1903.25|1900.45|0
1656388500000|2022-06-28 03:55:00|1903.99|1901.19|1904.74|1901.94|1904.74|1901.94|1903.12|1900.32|0
1656388800000|2022-06-28 04:00:00|1904.99|1902.19|1906.59|1903.79|1906.59|1903.79|1904.24|1901.44|0
1656389100000|2022-06-28 04:05:00|1906.72|1903.92|1905.73|1902.93|1906.97|1904.17|1904.99|1902.19|0
1656389400000|2022-06-28 04:10:00|1905.48|1902.68|1905.48|1902.68|1905.73|1902.93|1904.74|1901.94|0
1656389700000|2022-06-28 04:15:00|1905.35|1902.55|1901.26|1898.46|1905.35|1902.55|1901.02|1898.22|0
1656390000000|2022-06-28 04:20:00|1901.38|1898.58|1902.26|1899.46|1902.5|1899.7|1900.77|1897.97|0
1656390300000|2022-06-28 04:25:00|1902.13|1899.33|1903|1900.2|1903.25|1900.45|1901.26|1898.46|0
1656390600000|2022-06-28 04:30:00|1903.12|1900.32|1907.46|1904.66|1907.46|1904.66|1903|1900.2|0
1656390900000|2022-06-28 04:35:00|1907.58|1904.78|1907.71|1904.91|1908.7|1905.9|1907.46|1904.66|0
1656391200000|2022-06-28 04:40:00|1907.96|1905.16|1906.22|1903.42|1908.21|1905.41|1905.73|1902.93|0
1656391500000|2022-06-28 04:45:00|1906.34|1903.54|1906.22|1903.42|1906.59|1903.79|1905.23|1902.43|0
1656391800000|2022-06-28 04:50:00|1905.97|1903.17|1904.36|1901.56|1906.22|1903.42|1903.61|1900.81|0
1656392100000|2022-06-28 04:55:00|1904.48|1901.68|1904.48|1901.68|1904.6|1901.8|1903.49|1900.69|0
1656392400000|2022-06-28 05:00:00|1904.6|1901.8|1905.72|1902.92|1908.45|1905.65|1904.35|1901.55|0
1656392700000|2022-06-28 05:05:00|1905.47|1902.67|1908.07|1905.27|1908.57|1905.77|1904.48|1901.68|0
1656393000000|2022-06-28 05:10:00|1908.2|1905.4|1907.95|1905.15|1908.7|1905.9|1906.96|1904.16|0
1656393300000|2022-06-28 05:15:00|1908.07|1905.27|1907.21|1904.41|1908.2|1905.4|1906.71|1903.91|0
1656393600000|2022-06-28 05:20:00|1907.08|1904.28|1906.58|1903.78|1907.46|1904.66|1905.84|1903.04|0
1656393900000|2022-06-28 05:25:00|1906.22|1903.42|1906.71|1903.91|1907.95|1905.15|1905.22|1902.42|0
1656394200000|2022-06-28 05:30:00|1907.21|1904.41|1908.7|1905.9|1908.7|1905.9|1906.46|1903.66|0
1656394500000|2022-06-28 05:35:00|1908.45|1905.65|1911.29|1908.49|1912.66|1909.86|1908.45|1905.65|0
1656394800000|2022-06-28 05:40:00|1911.17|1908.37|1909.93|1907.13|1911.92|1909.12|1909.19|1906.39|0
1656395100000|2022-06-28 05:45:00|1910.43|1907.63|1910.68|1907.88|1911.42|1908.62|1909.19|1906.39|0
1656395400000|2022-06-28 05:50:00|1910.43|1907.63|1909.93|1907.13|1911.17|1908.37|1909.44|1906.64|0
1656395700000|2022-06-28 05:55:00|1910.05|1907.25|1910.43|1907.63|1911.92|1909.12|1909.93|1907.13|0
1656396000000|2022-06-28 06:00:00|1911.42|1908.62|1915.88|1913.08|1915.88|1913.08|1910.92|1908.12|0
1656396300000|2022-06-28 06:05:00|1915.14|1912.34|1923.08|1920.28|1923.82|1921.02|1914.4|1911.6|0
1656396600000|2022-06-28 06:10:00|1922.83|1920.03|1927.01|1924.21|1931.47|1928.67|1922.58|1919.78|0
1656396900000|2022-06-28 06:15:00|1926.76|1923.96|1927.5|1924.7|1930.23|1927.43|1925.88|1923.08|0
1656397200000|2022-06-28 06:20:00|1927.25|1924.45|1927.5|1924.7|1928.99|1926.19|1926.76|1923.96|0
1656397500000|2022-06-28 06:25:00|1927.37|1924.57|1928.36|1925.56|1928.74|1925.94|1927|1924.2|0
1656397800000|2022-06-28 06:30:00|1928.49|1925.69|1926.38|1923.58|1928.99|1926.19|1925.51|1922.71|0
1656398100000|2022-06-28 06:35:00|1926.51|1923.71|1925.76|1922.96|1926.63|1923.83|1923.53|1920.73|0
1656398400000|2022-06-28 06:40:00|1925.27|1922.47|1927.75|1924.95|1928.49|1925.69|1925.02|1922.22|0
1656398700000|2022-06-28 06:45:00|1927.37|1924.57|1927.5|1924.7|1928.74|1925.94|1926.51|1923.71|0
1656399000000|2022-06-28 06:50:00|1927.75|1924.95|1926.7|1923.9|1927.99|1925.19|1925.63|1922.83|0
1656399300000|2022-06-28 06:55:00|1926.58|1923.78|1925.09|1922.29|1926.7|1923.9|1924.35|1921.55|0
1656399600000|2022-06-28 07:00:00|1924.97|1922.17|1928.44|1925.64|1930.55|1927.75|1924.97|1922.17|0
1656399900000|2022-06-28 07:05:00|1928.24|1925.84|1929.83|1927.43|1930.95|1928.55|1926.88|1924.48|0
1656400200000|2022-06-28 07:10:00|1929.47|1927.07|1939.01|1936.61|1941.37|1938.97|1929.47|1927.07|0
1656400500000|2022-06-28 07:15:00|1938.64|1936.24|1933.43|1931.03|1939.39|1936.99|1933.43|1931.03|0
1656400800000|2022-06-28 07:20:00|1933.68|1931.28|1930.33|1927.93|1934.18|1931.78|1927.85|1925.45|0
1656401100000|2022-06-28 07:25:00|1930.21|1927.81|1923.26|1920.86|1930.46|1928.06|1922.52|1920.12|0
1656401400000|2022-06-28 07:30:00|1923.63|1921.23|1919.99|1917.59|1923.63|1921.23|1918.26|1915.86|0
1656401700000|2022-06-28 07:35:00|1920.11|1917.71|1917.51|1915.11|1922.84|1920.44|1917.51|1915.11|0
1656402000000|2022-06-28 07:40:00|1918.26|1915.86|1917.51|1915.11|1919.86|1917.46|1917.26|1914.86|0
1656402300000|2022-06-28 07:45:00|1917.02|1914.62|1914.41|1912.01|1919.5|1917.1|1912.8|1910.4|0
1656402600000|2022-06-28 07:50:00|1914.78|1912.38|1919.74|1917.34|1921.1|1918.7|1914.04|1911.64|0
1656402900000|2022-06-28 07:55:00|1919.86|1917.46|1921.48|1919.08|1921.84|1919.44|1919|1916.6|0
1656403200000|2022-06-28 08:00:00|1921.84|1919.44|1925.45|1923.05|1925.69|1923.29|1920.73|1918.33|0
1656403500000|2022-06-28 08:05:00|1925.44|1923.04|1923.71|1921.31|1927.8|1925.4|1923.71|1921.31|0
1656403800000|2022-06-28 08:10:00|1924.08|1921.68|1923.71|1921.31|1924.7|1922.3|1923.08|1920.68|0
1656404100000|2022-06-28 08:15:00|1923.58|1921.18|1923.96|1921.56|1925.69|1923.29|1922.96|1920.56|0
1656404400000|2022-06-28 08:20:00|1924.2|1921.8|1926|1923.6|1927.3|1924.9|1924.2|1921.8|0
1656404700000|2022-06-28 08:25:00|1926.25|1923.85|1927.49|1925.09|1927.98|1925.58|1925.87|1923.47|0
1656405000000|2022-06-28 08:30:00|1927.61|1925.21|1925.01|1922.61|1927.74|1925.34|1925.01|1922.61|0
1656405300000|2022-06-28 08:35:00|1924.51|1922.11|1929.22|1926.82|1929.47|1927.07|1924.51|1922.11|0
1656405600000|2022-06-28 08:40:00|1928.98|1926.58|1926.25|1923.85|1928.98|1926.58|1926|1923.6|0
1656405900000|2022-06-28 08:45:00|1926|1923.6|1926.74|1924.34|1927.73|1925.33|1925.25|1922.85|0
1656406200000|2022-06-28 08:50:00|1926.61|1924.21|1928.73|1926.33|1928.73|1926.33|1926.61|1924.21|0
1656406500000|2022-06-28 08:55:00|1928.97|1926.57|1931.95|1929.55|1932.2|1929.8|1928.6|1926.2|0
1656406800000|2022-06-28 09:00:00|1931.45|1929.05|1931.7|1929.3|1932.45|1930.05|1930.58|1928.18|0
1656407100000|2022-06-28 09:05:00|1931.45|1929.05|1932.94|1930.54|1933.44|1931.04|1931.45|1929.05|0
1656407400000|2022-06-28 09:10:00|1933.19|1930.79|1934.92|1932.52|1935.67|1933.27|1933.19|1930.79|0
1656407700000|2022-06-28 09:15:00|1935.42|1933.02|1930.71|1928.31|1935.42|1933.02|1930.71|1928.31|0
1656408000000|2022-06-28 09:20:00|1931.2|1928.8|1931.32|1928.92|1933.06|1930.66|1930.71|1928.31|0
1656408300000|2022-06-28 09:25:00|1931.45|1929.05|1932.69|1930.29|1933.55|1931.15|1931.2|1928.8|0
1656408600000|2022-06-28 09:30:00|1932.56|1930.16|1928.97|1926.57|1933.19|1930.79|1928.59|1926.19|0
1656408900000|2022-06-28 09:35:00|1929.22|1926.82|1926.98|1924.58|1929.71|1927.31|1925.99|1923.59|0
1656409200000|2022-06-28 09:40:00|1927.1|1924.7|1925.5|1923.1|1927.35|1924.95|1925|1922.6|0
1656409500000|2022-06-28 09:45:00|1925.62|1923.22|1925.74|1923.34|1927.48|1925.08|1924.75|1922.35|0
1656409800000|2022-06-28 09:50:00|1925.99|1923.59|1927.73|1925.33|1929.83|1927.43|1925.99|1923.59|0
1656410100000|2022-06-28 09:55:00|1927.6|1925.2|1925.86|1923.46|1928.72|1926.32|1925|1922.6|0
1656410400000|2022-06-28 10:00:00|1925.74|1923.34|1926.36|1923.96|1928.22|1925.82|1925.61|1923.21|0
1656410700000|2022-06-28 10:05:00|1926.24|1923.84|1925.25|1922.85|1927.35|1924.95|1924.87|1922.47|0
1656411000000|2022-06-28 10:10:00|1924.25|1921.85|1924.62|1922.22|1925.99|1923.59|1924.01|1921.61|0
1656411300000|2022-06-28 10:15:00|1924.75|1922.35|1925.49|1923.09|1925.99|1923.59|1924.5|1922.1|0
1656411600000|2022-06-28 10:20:00|1925.36|1922.96|1927.72|1925.32|1928.47|1926.07|1925.24|1922.84|0
1656411900000|2022-06-28 10:25:00|1927.23|1924.83|1927.84|1925.44|1928.22|1925.82|1926.6|1924.2|0
1656412200000|2022-06-28 10:30:00|1927.48|1925.08|1930.32|1927.92|1930.45|1928.05|1927.48|1925.08|0
1656412500000|2022-06-28 10:35:00|1930.2|1927.8|1929.46|1927.06|1930.2|1927.8|1928.71|1926.31|0
1656412800000|2022-06-28 10:40:00|1929.71|1927.31|1928.34|1925.94|1930.2|1927.8|1926.98|1924.58|0
1656413100000|2022-06-28 10:45:00|1927.84|1925.44|1928.22|1925.82|1929.46|1927.06|1927.23|1924.83|0
1656413400000|2022-06-28 10:50:00|1928.09|1925.69|1930.2|1927.8|1930.2|1927.8|1927.47|1925.07|0
1656413700000|2022-06-28 10:55:00|1930.32|1927.92|1931.31|1928.91|1932.3|1929.9|1929.21|1926.81|0
1656414000000|2022-06-28 11:00:00|1931.06|1928.66|1928.96|1926.56|1931.44|1929.04|1927.97|1925.57|0
1656414300000|2022-06-28 11:05:00|1928.46|1926.06|1931.69|1929.29|1931.69|1929.29|1928.09|1925.69|0
1656414600000|2022-06-28 11:10:00|1931.94|1929.54|1931.69|1929.29|1932.18|1929.78|1930.45|1928.05|0
1656414900000|2022-06-28 11:15:00|1931.19|1928.79|1931.19|1928.79|1931.69|1929.29|1930.69|1928.29|0
1656415200000|2022-06-28 11:20:00|1931.44|1929.04|1931.44|1929.04|1931.8|1929.4|1930.45|1928.05|0
1656415500000|2022-06-28 11:25:00|1931.19|1928.79|1934.04|1931.64|1934.17|1931.77|1930.07|1927.67|0
1656415800000|2022-06-28 11:30:00|1933.92|1931.52|1932.92|1930.52|1933.92|1931.52|1932.55|1930.15|0
1656416100000|2022-06-28 11:35:00|1932.68|1930.28|1931.68|1929.28|1933.17|1930.77|1930.94|1928.54|0
1656416400000|2022-06-28 11:40:00|1931.44|1929.04|1932.92|1930.52|1933.04|1930.64|1930.94|1928.54|0
1656416700000|2022-06-28 11:45:00|1932.68|1930.28|1931.87|1929.47|1932.92|1930.52|1931.62|1929.22|0
1656417000000|2022-06-28 11:50:00|1931.74|1929.34|1930.75|1928.35|1931.87|1929.47|1929.64|1927.24|0
1656417300000|2022-06-28 11:55:00|1930.63|1928.23|1931.37|1928.97|1931.62|1929.22|1928.89|1926.49|0
1656417600000|2022-06-28 12:00:00|1931.13|1928.73|1931.62|1929.22|1932.37|1929.97|1929.89|1927.49|0
1656417900000|2022-06-28 12:05:00|1931.37|1928.97|1930.13|1927.73|1931.87|1929.47|1929.39|1926.99|0
1656418200000|2022-06-28 12:10:00|1930.25|1927.85|1929.39|1926.99|1930.38|1927.98|1928.15|1925.75|0
1656418500000|2022-06-28 12:15:00|1928.89|1926.49|1925.67|1923.27|1930.5|1928.1|1924.92|1922.52|0
1656418800000|2022-06-28 12:20:00|1925.42|1923.02|1923.68|1921.28|1926.16|1923.76|1920.95|1918.55|0
1656419100000|2022-06-28 12:25:00|1923.43|1921.03|1917.98|1915.58|1923.68|1921.28|1917.48|1915.08|0
1656419400000|2022-06-28 12:30:00|1918.23|1915.83|1915.75|1913.35|1920.95|1918.55|1915.25|1912.85|0
1656419700000|2022-06-28 12:35:00|1915.99|1913.59|1919.71|1917.31|1920.21|1917.81|1915.74|1913.34|0
1656420000000|2022-06-28 12:40:00|1919.96|1917.56|1921.45|1919.05|1923.43|1921.03|1919.96|1917.56|0
1656420300000|2022-06-28 12:45:00|1921.7|1919.3|1922.44|1920.04|1923.18|1920.78|1921.7|1919.3|0
1656420600000|2022-06-28 12:50:00|1922.69|1920.29|1923.43|1921.03|1924.42|1922.02|1921.45|1919.05|0
1656420900000|2022-06-28 12:55:00|1923.18|1920.78|1924.17|1921.77|1924.92|1922.52|1923.18|1920.78|0
1656421200000|2022-06-28 13:00:00|1924.42|1922.02|1925.41|1923.01|1926.41|1924.01|1924.42|1922.02|0
1656421500000|2022-06-28 13:05:00|1925.66|1923.26|1926.9|1924.5|1927.65|1925.25|1925.66|1923.26|0
1656421800000|2022-06-28 13:10:00|1927.15|1924.75|1924.42|1922.02|1927.15|1924.75|1923.43|1921.03|0
1656422100000|2022-06-28 13:15:00|1924.17|1921.77|1926.16|1923.76|1926.41|1924.01|1924.17|1921.77|0
1656422400000|2022-06-28 13:20:00|1926.4|1924|1925.41|1923.01|1927.4|1925|1924.92|1922.52|0
1656422700000|2022-06-28 13:25:00|1925.66|1923.26|1925.41|1923.01|1927.15|1924.75|1923.55|1921.15|0
1656423000000|2022-06-28 13:30:00|1924.17|1921.77|1947.49|1945.09|1950.22|1947.82|1924.17|1921.77|0
1656423300000|2022-06-28 13:35:00|1948.23|1945.83|1951.17|1948.77|1954.14|1951.74|1946.7|1944.3|0
1656423600000|2022-06-28 13:40:00|1950.67|1948.27|1949.18|1946.78|1952.16|1949.76|1945.21|1942.81|0
1656423900000|2022-06-28 13:45:00|1950.42|1948.02|1950.42|1948.02|1950.92|1948.52|1942.24|1939.84|0
1656424200000|2022-06-28 13:50:00|1950.92|1948.52|1949.68|1947.28|1951.91|1949.51|1947.44|1945.04|0
1656424500000|2022-06-28 13:55:00|1949.43|1947.03|1942.56|1940.16|1950.17|1947.77|1939.01|1936.61|0
1656424800000|2022-06-28 14:00:00|1942.07|1939.67|1933.45|1931.05|1945.61|1943.21|1931.47|1929.07|0
1656425100000|2022-06-28 14:05:00|1932.71|1930.31|1924.63|1922.23|1933.82|1931.42|1921.11|1918.71|0
1656425400000|2022-06-28 14:10:00|1923.63|1921.23|1929.59|1927.19|1930.33|1927.93|1923.63|1921.23|0
1656425700000|2022-06-28 14:15:00|1929.34|1926.94|1924.38|1921.98|1930.45|1928.05|1924.38|1921.98|0
1656426000000|2022-06-28 14:20:00|1923.88|1921.48|1920.66|1918.26|1925.86|1923.46|1917.05|1914.65|0
1656426300000|2022-06-28 14:25:00|1920.41|1918.01|1918.69|1916.29|1923.4|1921|1918.69|1916.29|0
1656426600000|2022-06-28 14:30:00|1917.45|1915.05|1909.08|1906.68|1918.69|1916.29|1907.78|1905.38|0
1656426900000|2022-06-28 14:35:00|1908.33|1905.93|1913.05|1910.65|1914.04|1911.64|1908.09|1905.69|0
1656427200000|2022-06-28 14:40:00|1912.8|1910.4|1913.29|1910.89|1913.79|1911.39|1905.85|1903.45|0
1656427500000|2022-06-28 14:45:00|1912.55|1910.15|1904.61|1902.21|1913.29|1910.89|1901.88|1899.48|0
1656427800000|2022-06-28 14:50:00|1905.11|1902.71|1903.12|1900.72|1906.84|1904.44|1900.15|1897.75|0
1656428100000|2022-06-28 14:55:00|1903.37|1900.97|1910.56|1908.16|1910.56|1908.16|1902.88|1900.48|0
1656428400000|2022-06-28 15:00:00|1910.32|1907.92|1909.32|1906.92|1912.05|1909.65|1905.36|1902.96|0
1656428700000|2022-06-28 15:05:00|1909.82|1907.42|1905.54|1903.14|1910.56|1908.16|1904.61|1902.21|0
1656429000000|2022-06-28 15:10:00|1906.29|1903.89|1906.21|1903.81|1908.77|1906.37|1904.05|1901.65|0
1656429300000|2022-06-28 15:15:00|1905.96|1903.56|1898.57|1896.17|1906.46|1904.06|1898.08|1895.68|0
1656429600000|2022-06-28 15:20:00|1898.82|1896.42|1888.9|1886.5|1899.81|1897.41|1888.9|1886.5|0
1656429900000|2022-06-28 15:25:00|1889.15|1886.75|1880.38|1877.98|1890.14|1887.74|1880.38|1877.98|0
1656430200000|2022-06-28 15:30:00|1879.64|1877.24|1884.02|1881.62|1884.77|1882.37|1879.64|1877.24|0
1656430500000|2022-06-28 15:35:00|1883.77|1881.37|1874.35|1871.95|1884.52|1882.12|1874.1|1871.7|0
1656430800000|2022-06-28 15:40:00|1875.84|1873.44|1868.4|1866|1875.84|1873.44|1867.4|1865|0
1656431100000|2022-06-28 15:45:00|1868.64|1866.24|1871.45|1869.05|1872.16|1869.76|1867.16|1864.76|0
1656431400000|2022-06-28 15:50:00|1870.96|1868.56|1865.75|1863.35|1871.7|1869.3|1865|1862.6|0
1656431700000|2022-06-28 15:55:00|1865|1862.6|1863.45|1861.05|1867.17|1864.77|1861.47|1859.07|0
1656432000000|2022-06-28 16:00:00|1862.95|1860.55|1857.25|1854.85|1864.94|1862.54|1856.26|1853.86|0
1656432300000|2022-06-28 16:05:00|1857|1854.6|1863.67|1861.27|1863.67|1861.27|1857|1854.6|0
1656432600000|2022-06-28 16:10:00|1862.93|1860.53|1864.42|1862.02|1868.63|1866.23|1862.43|1860.03|0
1656432900000|2022-06-28 16:15:00|1863.67|1861.27|1863.65|1861.25|1863.67|1861.27|1856.71|1854.31|0
1656433200000|2022-06-28 16:20:00|1862.66|1860.26|1866.17|1863.77|1867.17|1864.77|1862.16|1859.76|0
1656433500000|2022-06-28 16:25:00|1865.68|1863.28|1870.64|1868.24|1870.64|1868.24|1865.43|1863.03|0
1656433800000|2022-06-28 16:30:00|1871.38|1868.98|1862.7|1860.3|1871.38|1868.98|1862.7|1860.3|0
1656434100000|2022-06-28 16:35:00|1862.21|1859.81|1868.9|1866.5|1870.14|1867.74|1862.21|1859.81|0
1656434400000|2022-06-28 16:40:00|1869.15|1866.75|1873.11|1870.71|1873.86|1871.46|1868.4|1866|0
1656434700000|2022-06-28 16:45:00|1873.36|1870.96|1870.48|1868.08|1874.95|1872.55|1869.74|1867.34|0
1656435000000|2022-06-28 16:50:00|1870.73|1868.33|1864.53|1862.13|1871.1|1868.7|1864.53|1862.13|0
1656435300000|2022-06-28 16:55:00|1864.78|1862.38|1867.76|1865.36|1869.49|1867.09|1864.53|1862.13|0
1656435600000|2022-06-28 17:00:00|1867.51|1865.11|1863.04|1860.64|1867.76|1865.36|1859.82|1857.42|0
1656435900000|2022-06-28 17:05:00|1864.03|1861.63|1852.87|1850.47|1864.03|1861.63|1852.87|1850.47|0
1656436200000|2022-06-28 17:10:00|1852.38|1849.98|1850.12|1847.72|1855.11|1852.71|1849.13|1846.73|0
1656436500000|2022-06-28 17:15:00|1849.62|1847.22|1851.54|1849.14|1854.52|1852.12|1849.62|1847.22|0
1656436800000|2022-06-28 17:20:00|1851.05|1848.65|1854.29|1851.89|1854.54|1852.14|1847.82|1845.42|0
1656437100000|2022-06-28 17:25:00|1854.04|1851.64|1857.52|1855.12|1858.76|1856.36|1850.08|1847.68|0
1656437400000|2022-06-28 17:30:00|1857.02|1854.62|1854.04|1851.64|1859.25|1856.85|1854.04|1851.64|0
1656437700000|2022-06-28 17:35:00|1853.79|1851.39|1850.82|1848.42|1854.29|1851.89|1848.59|1846.19|0
1656438000000|2022-06-28 17:40:00|1850.07|1847.67|1852.84|1850.44|1854.91|1852.51|1849.08|1846.68|0
1656438300000|2022-06-28 17:45:00|1852.59|1850.19|1853.58|1851.18|1855.82|1853.42|1851.85|1849.45|0
1656438600000|2022-06-28 17:50:00|1853.83|1851.43|1852.46|1850.06|1856.56|1854.16|1852.34|1849.94|0
1656438900000|2022-06-28 17:55:00|1852.34|1849.94|1852.59|1850.19|1855.07|1852.67|1851.35|1848.95|0
1656439200000|2022-06-28 18:00:00|1851.1|1848.7|1852.34|1849.94|1859.78|1857.38|1851.1|1848.7|0
1656439500000|2022-06-28 18:05:00|1851.6|1849.2|1847.63|1845.23|1853.09|1850.69|1846.89|1844.49|0
1656439800000|2022-06-28 18:10:00|1847.38|1844.98|1842.67|1840.27|1848.87|1846.47|1841.68|1839.28|0
1656440100000|2022-06-28 18:15:00|1842.42|1840.02|1839.2|1836.8|1844.16|1841.76|1838.95|1836.55|0
1656440400000|2022-06-28 18:20:00|1838.95|1836.55|1838.61|1835.73|1841.18|1838.3|1838.12|1835.24|0
1656440700000|2022-06-28 18:25:00|1838.37|1835.49|1841.09|1838.21|1841.59|1838.71|1837.87|1834.99|0
1656441000000|2022-06-28 18:30:00|1840.1|1837.22|1835.14|1832.26|1840.1|1837.22|1834.89|1832.01|0
1656441300000|2022-06-28 18:35:00|1834.89|1832.01|1831.67|1828.79|1835.39|1832.51|1831.42|1828.54|0
1656441600000|2022-06-28 18:40:00|1831.42|1828.54|1834.14|1831.26|1834.39|1831.51|1829.93|1827.05|0
1656441900000|2022-06-28 18:45:00|1834.39|1831.51|1841.83|1838.95|1842.08|1839.2|1832.9|1830.02|0
1656442200000|2022-06-28 18:50:00|1841.58|1838.7|1839.84|1836.96|1842.08|1839.2|1837.86|1834.98|0
1656442500000|2022-06-28 18:55:00|1840.09|1837.21|1837.36|1834.48|1841.58|1838.7|1836.62|1833.74|0
1656442800000|2022-06-28 19:00:00|1836.87|1833.99|1832.16|1829.28|1840.83|1837.95|1831.91|1829.03|0
1656443100000|2022-06-28 19:05:00|1832.4|1829.52|1832.16|1829.28|1833.64|1830.76|1829.92|1827.04|0
1656443400000|2022-06-28 19:10:00|1832.4|1829.52|1833.57|1830.69|1836.12|1833.24|1829.92|1827.04|0
1656443700000|2022-06-28 19:15:00|1833.81|1830.93|1836.29|1833.41|1837.04|1834.16|1831.33|1828.45|0
1656444000000|2022-06-28 19:20:00|1836.04|1833.16|1840.76|1837.88|1841.25|1838.37|1833.07|1830.19|0
1656444300000|2022-06-28 19:25:00|1841.5|1838.62|1837.31|1834.91|1841.5|1838.62|1833.1|1830.7|0
1656444600000|2022-06-28 19:30:00|1835.83|1833.43|1834.59|1832.19|1839.55|1837.15|1833.84|1831.44|0
1656444900000|2022-06-28 19:35:00|1835.08|1832.68|1837.06|1834.66|1837.06|1834.66|1832.11|1829.71|0
1656445200000|2022-06-28 19:40:00|1837.31|1834.91|1832.85|1830.45|1838.3|1835.9|1830.86|1828.46|0
1656445500000|2022-06-28 19:45:00|1832.6|1830.2|1832.1|1829.7|1834.58|1832.18|1829.13|1826.73|0
1656445800000|2022-06-28 19:50:00|1830.12|1827.72|1835.33|1832.93|1835.33|1832.93|1827.64|1825.24|0
1656446100000|2022-06-28 19:55:00|1834.58|1832.18|1830.59|1828.19|1835.08|1832.68|1828.11|1825.71|0
1656446400000|2022-06-28 20:00:00|1829.85|1827.45|1828.61|1826.21|1832.58|1830.18|1826.63|1824.23|0
1656446700000|2022-06-28 20:05:00|1828.86|1826.46|1827.62|1825.22|1828.86|1826.46|1827.12|1824.72|0
1656447000000|2022-06-28 20:10:00|1827.86|1825.46|1829.6|1827.2|1830.84|1828.44|1827.86|1825.46|0
1656447300000|2022-06-28 20:15:00|1829.55|1826.75|1830.66|1827.86|1830.79|1827.99|1828.56|1825.76|0
1656447600000|2022-06-28 20:20:00|1831.04|1828.24|1833.52|1830.72|1833.77|1830.97|1830.54|1827.74|0
1656447900000|2022-06-28 20:25:00|1833.39|1830.59|1832.77|1829.97|1833.39|1830.59|1831.29|1828.49|0
1656448200000|2022-06-28 20:30:00|1832.28|1829.48|1832.77|1829.97|1833.02|1830.22|1832.28|1829.48|0
1656448500000|2022-06-28 20:35:00|1832.53|1829.73|1832.77|1829.97|1833.02|1830.22|1831.78|1828.98|0
1656448800000|2022-06-28 20:40:00|1833.02|1830.22|1831.78|1828.98|1833.02|1830.22|1831.78|1828.98|0
1656449100000|2022-06-28 20:45:00|1832.03|1829.23|1830.29|1827.49|1832.28|1829.48|1829.55|1826.75|0
1656449400000|2022-06-28 20:50:00|1830.04|1827.24|1831.15|1828.35|1831.28|1828.48|1829.8|1827|0
1656449700000|2022-06-28 20:55:00|1831.04|1828.24|1832.89|1830.09|1833.51|1830.71|1831.04|1828.24|0
1656450000000|2022-06-28 21:00:00|1832.72|1829.92|1832.1|1829.3|1832.83|1830.03|1831.63|1828.83|0
1656450300000|2022-06-28 21:05:00|1832.64|1829.84|1833.33|1830.53|1834.14|1831.34|1832.39|1829.59|0
1656450600000|2022-06-28 21:10:00|1833.77|1830.97|1833.4|1830.6|1833.77|1830.97|1833.33|1830.53|0
1656450900000|2022-06-28 21:15:00|1833.44|1830.64|1833.08|1830.28|1833.66|1830.86|1832.61|1829.81|0
1656451200000|2022-06-28 21:20:00|1832.9|1830.1|1832.39|1829.59|1833.05|1830.25|1832.09|1829.29|0
1656451500000|2022-06-28 21:25:00|1832.35|1829.55|1831.98|1829.18|1832.35|1829.55|1831.87|1829.07|0
1656451800000|2022-06-28 21:30:00|1832.17|1829.37|1832.2|1829.4|1832.24|1829.44|1831.98|1829.18|0
1656452100000|2022-06-28 21:35:00|1832.24|1829.44|1832.06|1829.26|1832.24|1829.44|1832.06|1829.26|0
1656452400000|2022-06-28 21:40:00|1832.2|1829.4|1832.06|1829.26|1832.24|1829.44|1832.06|1829.26|0
1656452700000|2022-06-28 21:45:00|1832.09|1829.29|1832.46|1829.66|1832.72|1829.92|1832.09|1829.29|0
1656453000000|2022-06-28 21:50:00|1832.28|1829.48|1831.98|1829.18|1832.75|1829.95|1831.98|1829.18|0
1656453300000|2022-06-28 21:55:00|1831.95|1829.15|1832.78|1829.98|1832.89|1830.09|1831.73|1828.93|0
1656453600000|2022-06-28 22:00:00|1832.88|1830.08|1832.88|1830.08|1833.01|1830.21|1831.28|1828.48|0
1656453900000|2022-06-28 22:05:00|1833.01|1830.21|1833.75|1830.95|1833.87|1831.07|1832.02|1829.22|0
1656454200000|2022-06-28 22:10:00|1833.87|1831.07|1833.01|1830.21|1835.11|1832.31|1832.63|1829.83|0
1656454500000|2022-06-28 22:15:00|1833.51|1830.71|1833.75|1830.95|1834.25|1831.45|1833.26|1830.46|0
1656454800000|2022-06-28 22:20:00|1833.87|1831.07|1833.38|1830.58|1834|1831.2|1832.51|1829.71|0
1656455100000|2022-06-28 22:25:00|1833.26|1830.46|1834.37|1831.57|1834.99|1832.19|1833.26|1830.46|0
1656455400000|2022-06-28 22:30:00|1834.74|1831.94|1834.99|1832.19|1835.24|1832.44|1834.37|1831.57|0
1656455700000|2022-06-28 22:35:00|1835.11|1832.31|1835.24|1832.44|1835.49|1832.69|1834|1831.2|0
1656456000000|2022-06-28 22:40:00|1834.99|1832.19|1834.74|1831.94|1834.99|1832.19|1833.87|1831.07|0
1656456300000|2022-06-28 22:45:00|1834.99|1832.19|1834.86|1832.06|1835.49|1832.69|1834.61|1831.81|0
1656456600000|2022-06-28 22:50:00|1834.74|1831.94|1836.23|1833.43|1836.23|1833.43|1834.61|1831.81|0
1656456900000|2022-06-28 22:55:00|1835.98|1833.18|1836.23|1833.43|1836.23|1833.43|1835.49|1832.69|0
1656457200000|2022-06-28 23:00:00|1835.98|1833.18|1831.77|1828.97|1836.1|1833.3|1831.27|1828.47|0
1656457500000|2022-06-28 23:05:00|1832.01|1829.21|1831.52|1828.72|1833.12|1830.32|1831.02|1828.22|0
1656457800000|2022-06-28 23:10:00|1831.76|1828.96|1831.52|1828.72|1832.51|1829.71|1831.14|1828.34|0
1656458100000|2022-06-28 23:15:00|1831.76|1828.96|1831.27|1828.47|1831.76|1828.96|1830.28|1827.48|0
1656458400000|2022-06-28 23:20:00|1831.39|1828.59|1833.99|1831.19|1834.86|1832.06|1830.77|1827.97|0
1656458700000|2022-06-28 23:25:00|1833.87|1831.07|1834.74|1831.94|1835.23|1832.43|1833.5|1830.7|0
1656459000000|2022-06-28 23:30:00|1834.49|1831.69|1834.74|1831.94|1835.23|1832.43|1834.11|1831.31|0
1656459300000|2022-06-28 23:35:00|1834.49|1831.69|1834.49|1831.69|1834.74|1831.94|1833|1830.2|0
1656459600000|2022-06-28 23:40:00|1834.24|1831.44|1835.23|1832.43|1835.23|1832.43|1833.99|1831.19|0
1656459900000|2022-06-28 23:45:00|1835.48|1832.68|1835.48|1832.68|1836.47|1833.67|1835.23|1832.43|0
1656460200000|2022-06-28 23:50:00|1835.23|1832.43|1833.74|1830.94|1835.48|1832.68|1833.74|1830.94|0
1656460500000|2022-06-28 23:55:00|1833.5|1830.7|1834.24|1831.44|1834.61|1831.81|1832.37|1829.57|0
1656460800000|2022-06-29 00:00:00|1833.99|1831.19|1834.11|1831.31|1835.73|1832.93|1832.75|1829.95|0
1656461100000|2022-06-29 00:05:00|1833.74|1830.94|1836.47|1833.67|1838.7|1835.9|1833|1830.2|0
1656461400000|2022-06-29 00:10:00|1836.22|1833.42|1834.49|1831.69|1837.96|1835.16|1833.99|1831.19|0
1656461700000|2022-06-29 00:15:00|1835.23|1832.43|1836.72|1833.92|1837.33|1834.53|1834.6|1831.8|0
1656462000000|2022-06-29 00:20:00|1837.08|1834.28|1830.76|1827.96|1837.08|1834.28|1829.77|1826.97|0
1656462300000|2022-06-29 00:25:00|1830.64|1827.84|1833.12|1830.32|1833.24|1830.44|1830.27|1827.47|0
1656462600000|2022-06-29 00:30:00|1833.24|1830.44|1832.5|1829.7|1835.72|1832.92|1832|1829.2|0
1656462900000|2022-06-29 00:35:00|1832.62|1829.82|1828.53|1825.73|1833|1830.2|1828.53|1825.73|0
1656463200000|2022-06-29 00:40:00|1828.78|1825.98|1826.8|1824|1829.52|1826.72|1826.8|1824|0
1656463500000|2022-06-29 00:45:00|1827.29|1824.49|1826.79|1823.99|1828.28|1825.48|1826.79|1823.99|0
1656463800000|2022-06-29 00:50:00|1826.91|1824.11|1826.79|1823.99|1828.28|1825.48|1826.79|1823.99|0
1656464100000|2022-06-29 00:55:00|1826.55|1823.75|1827.54|1824.74|1827.79|1824.99|1826.3|1823.5|0
1656464400000|2022-06-29 01:00:00|1827.29|1824.49|1830.02|1827.22|1830.02|1827.22|1826.66|1823.86|0
1656464700000|2022-06-29 01:05:00|1829.77|1826.97|1829.02|1826.22|1829.77|1826.97|1827.54|1824.74|0
1656465000000|2022-06-29 01:10:00|1828.78|1825.98|1829.52|1826.72|1829.77|1826.97|1828.03|1825.23|0
1656465300000|2022-06-29 01:15:00|1829.14|1826.34|1830.26|1827.46|1830.26|1827.46|1828.89|1826.09|0
1656465600000|2022-06-29 01:20:00|1830.76|1827.96|1830.63|1827.83|1831.75|1828.95|1829.02|1826.22|0
1656465900000|2022-06-29 01:25:00|1830.51|1827.71|1833.98|1831.18|1833.98|1831.18|1830.26|1827.46|0
1656466200000|2022-06-29 01:30:00|1833.73|1830.93|1833.98|1831.18|1836.08|1833.28|1832.99|1830.19|0
1656466500000|2022-06-29 01:35:00|1834.23|1831.43|1835.72|1832.92|1837.7|1834.9|1833.49|1830.69|0
1656466800000|2022-06-29 01:40:00|1835.59|1832.79|1832.99|1830.19|1836.08|1833.28|1832|1829.2|0
1656467100000|2022-06-29 01:45:00|1833.24|1830.44|1831.25|1828.45|1833.48|1830.68|1831.25|1828.45|0
1656467400000|2022-06-29 01:50:00|1831|1828.2|1832.61|1829.81|1833.24|1830.44|1830.76|1827.96|0
1656467700000|2022-06-29 01:55:00|1832.36|1829.56|1832.74|1829.94|1833.48|1830.68|1832|1829.2|0
1656468000000|2022-06-29 02:00:00|1832.99|1830.19|1831.25|1828.45|1834.47|1831.67|1830.26|1827.46|0
1656468300000|2022-06-29 02:05:00|1831|1828.2|1830.51|1827.71|1832.24|1829.44|1829.76|1826.96|0
1656468600000|2022-06-29 02:10:00|1830.75|1827.95|1832.98|1830.18|1833.23|1830.43|1830.38|1827.58|0
1656468900000|2022-06-29 02:15:00|1833.23|1830.43|1832.03|1829.23|1835.01|1832.21|1832.03|1829.23|0
1656469200000|2022-06-29 02:20:00|1831.78|1828.98|1834.26|1831.46|1834.76|1831.96|1831.54|1828.74|0
1656469500000|2022-06-29 02:25:00|1834.13|1831.33|1833.77|1830.97|1835.01|1832.21|1833.27|1830.47|0
1656469800000|2022-06-29 02:30:00|1833.64|1830.84|1834.76|1831.96|1835.25|1832.45|1833.64|1830.84|0
1656470100000|2022-06-29 02:35:00|1835.01|1832.21|1835.01|1832.21|1836.99|1834.19|1834.88|1832.08|0
1656470400000|2022-06-29 02:40:00|1834.88|1832.08|1836|1833.2|1836.74|1833.94|1834.13|1831.33|0
1656470700000|2022-06-29 02:45:00|1836.12|1833.32|1837.6|1834.8|1839.22|1836.42|1836|1833.2|0
1656471000000|2022-06-29 02:50:00|1837.48|1834.68|1837.6|1834.8|1837.73|1834.93|1837.24|1834.44|0
1656471300000|2022-06-29 02:55:00|1837.73|1834.93|1836.99|1834.19|1838.72|1835.92|1836.24|1833.44|0
1656471600000|2022-06-29 03:00:00|1836.61|1833.81|1835.99|1833.19|1837.73|1834.93|1835|1832.2|0
1656471900000|2022-06-29 03:05:00|1835.75|1832.95|1835|1832.2|1836.11|1833.31|1833.76|1830.96|0
1656472200000|2022-06-29 03:10:00|1834.87|1832.07|1833.76|1830.96|1835.5|1832.7|1832.77|1829.97|0
1656472500000|2022-06-29 03:15:00|1833.51|1830.71|1834.26|1831.46|1834.75|1831.95|1833.02|1830.22|0
1656472800000|2022-06-29 03:20:00|1834.01|1831.21|1835.5|1832.7|1835.74|1832.94|1833.76|1830.96|0
1656473100000|2022-06-29 03:25:00|1835.25|1832.45|1836.61|1833.81|1836.98|1834.18|1834.26|1831.46|0
1656473400000|2022-06-29 03:30:00|1836.24|1833.44|1837.23|1834.43|1837.23|1834.43|1835.99|1833.19|0
1656473700000|2022-06-29 03:35:00|1836.98|1834.18|1834.26|1831.46|1836.98|1834.18|1833.02|1830.22|0
1656474000000|2022-06-29 03:40:00|1834.01|1831.21|1837.35|1834.55|1837.48|1834.68|1833.88|1831.08|0
1656474300000|2022-06-29 03:45:00|1837.23|1834.43|1835.86|1833.06|1837.73|1834.93|1835|1832.2|0
1656474600000|2022-06-29 03:50:00|1835.61|1832.81|1836.98|1834.18|1837.23|1834.43|1835.25|1832.45|0
1656474900000|2022-06-29 03:55:00|1836.73|1833.93|1835.74|1832.94|1837.23|1834.43|1835.25|1832.45|0
1656475200000|2022-06-29 04:00:00|1835.49|1832.69|1835.99|1833.19|1836.48|1833.68|1834.5|1831.7|0
1656475500000|2022-06-29 04:05:00|1835.86|1833.06|1834.75|1831.95|1836.73|1833.93|1834.75|1831.95|0
1656475800000|2022-06-29 04:10:00|1834.5|1831.7|1836.24|1833.44|1836.48|1833.68|1834.5|1831.7|0
1656476100000|2022-06-29 04:15:00|1835.99|1833.19|1835.74|1832.94|1836.48|1833.68|1835|1832.2|0
1656476400000|2022-06-29 04:20:00|1835.86|1833.06|1834.99|1832.19|1836.23|1833.43|1834.75|1831.95|0
1656476700000|2022-06-29 04:25:00|1835.24|1832.44|1834.99|1832.19|1835.99|1833.19|1834.25|1831.45|0
1656477000000|2022-06-29 04:30:00|1834.75|1831.95|1839.21|1836.41|1839.46|1836.66|1833.51|1830.71|0
1656477300000|2022-06-29 04:35:00|1838.96|1836.16|1839.21|1836.41|1839.46|1836.66|1838.09|1835.29|0
1656477600000|2022-06-29 04:40:00|1839.08|1836.28|1839.46|1836.66|1839.46|1836.66|1838.22|1835.42|0
1656477900000|2022-06-29 04:45:00|1838.96|1836.16|1838.71|1835.91|1839.21|1836.41|1838.46|1835.66|0
1656478200000|2022-06-29 04:50:00|1838.46|1835.66|1837.97|1835.17|1838.71|1835.91|1837.84|1835.04|0
1656478500000|2022-06-29 04:55:00|1837.84|1835.04|1836.73|1833.93|1837.97|1835.17|1836.73|1833.93|0
1656478800000|2022-06-29 05:00:00|1836.85|1834.05|1839.45|1836.65|1839.45|1836.65|1835.73|1832.93|0
1656479100000|2022-06-29 05:05:00|1839.21|1836.41|1837.97|1835.17|1839.45|1836.65|1837.72|1834.92|0
1656479400000|2022-06-29 05:10:00|1837.84|1835.04|1838.58|1835.78|1838.96|1836.16|1837.47|1834.67|0
1656479700000|2022-06-29 05:15:00|1838.71|1835.91|1838.96|1836.16|1839.45|1836.65|1838.21|1835.41|0
1656480000000|2022-06-29 05:20:00|1838.71|1835.91|1838.96|1836.16|1839.45|1836.65|1837.96|1835.16|0
1656480300000|2022-06-29 05:25:00|1838.71|1835.91|1836.48|1833.68|1838.71|1835.91|1835.98|1833.18|0
1656480600000|2022-06-29 05:30:00|1836.23|1833.43|1837.09|1834.29|1837.96|1835.16|1836.23|1833.43|0
1656480900000|2022-06-29 05:35:00|1837.22|1834.42|1834.99|1832.19|1837.47|1834.67|1834.99|1832.19|0
1656481200000|2022-06-29 05:40:00|1834.74|1831.94|1836.84|1834.04|1837.22|1834.42|1833.75|1830.95|0
1656481500000|2022-06-29 05:45:00|1837.22|1834.42|1837.47|1834.67|1837.47|1834.67|1836.34|1833.54|0
1656481800000|2022-06-29 05:50:00|1837.09|1834.29|1835.98|1833.18|1837.22|1834.42|1834.99|1832.19|0
1656482100000|2022-06-29 05:55:00|1835.85|1833.05|1835.23|1832.43|1836.72|1833.92|1834.24|1831.44|0
1656482400000|2022-06-29 06:00:00|1835.73|1832.93|1834.98|1832.18|1837.96|1835.16|1834.49|1831.69|0
1656482700000|2022-06-29 06:05:00|1835.23|1832.43|1830.27|1827.47|1836.72|1833.92|1830.27|1827.47|0
1656483000000|2022-06-29 06:10:00|1830.52|1827.72|1831.76|1828.96|1832.5|1829.7|1829.53|1826.73|0
1656483300000|2022-06-29 06:15:00|1831.63|1828.83|1832.87|1830.07|1833.49|1830.69|1831.01|1828.21|0
1656483600000|2022-06-29 06:20:00|1833|1830.2|1831.17|1828.37|1833.25|1830.45|1829.07|1826.27|0
1656483900000|2022-06-29 06:25:00|1831.05|1828.25|1833.04|1830.24|1833.28|1830.48|1830.81|1828.01|0
1656484200000|2022-06-29 06:30:00|1832.79|1829.99|1830.8|1828|1833.53|1830.73|1830.8|1828|0
1656484500000|2022-06-29 06:35:00|1830.06|1827.26|1827.58|1824.78|1830.56|1827.76|1827.33|1824.53|0
1656484800000|2022-06-29 06:40:00|1827.33|1824.53|1826.59|1823.79|1827.95|1825.15|1826.09|1823.29|0
1656485100000|2022-06-29 06:45:00|1826.84|1824.04|1825.1|1822.3|1828.57|1825.77|1825.1|1822.3|0
1656485400000|2022-06-29 06:50:00|1825.35|1822.55|1820.76|1817.96|1825.35|1822.55|1819.89|1817.09|0
1656485700000|2022-06-29 06:55:00|1820.14|1817.34|1821.63|1818.83|1822.62|1819.82|1819.89|1817.09|0
1656486000000|2022-06-29 07:00:00|1821.13|1818.33|1823.61|1820.81|1823.61|1820.81|1818.9|1816.1|0
1656486300000|2022-06-29 07:05:00|1823.66|1821.26|1822.67|1820.27|1826.51|1824.11|1821.55|1819.15|0
1656486600000|2022-06-29 07:10:00|1823.16|1820.76|1825.64|1823.24|1826.01|1823.61|1822.54|1820.14|0
1656486900000|2022-06-29 07:15:00|1826.39|1823.99|1831.1|1828.7|1834.07|1831.67|1826.39|1823.99|0
1656487200000|2022-06-29 07:20:00|1830.85|1828.45|1830.26|1827.86|1832.83|1830.43|1828.52|1826.12|0
1656487500000|2022-06-29 07:25:00|1829.76|1827.36|1831.74|1829.34|1835.22|1832.82|1829.26|1826.86|0
1656487800000|2022-06-29 07:30:00|1832.11|1829.71|1828.14|1825.74|1832.11|1829.71|1825.3|1822.9|0
1656488100000|2022-06-29 07:35:00|1828.39|1825.99|1831.5|1829.1|1833.48|1831.08|1827.53|1825.13|0
1656488400000|2022-06-29 07:40:00|1832.98|1830.58|1832.73|1830.33|1833.73|1831.33|1830.62|1828.22|0
1656488700000|2022-06-29 07:45:00|1829.88|1827.48|1830.01|1827.61|1834.34|1831.94|1828.52|1826.12|0
1656489000000|2022-06-29 07:50:00|1830.25|1827.85|1830.5|1828.1|1832.73|1830.33|1828.88|1826.48|0
1656489300000|2022-06-29 07:55:00|1830.01|1827.61|1827.53|1825.13|1830.75|1828.35|1825.79|1823.39|0
1656489600000|2022-06-29 08:00:00|1828.27|1825.87|1832.73|1830.33|1833.23|1830.83|1824.92|1822.52|0
1656489900000|2022-06-29 08:05:00|1831.99|1829.59|1835.83|1833.43|1836.82|1834.42|1831.49|1829.09|0
1656490200000|2022-06-29 08:10:00|1835.96|1833.56|1833.23|1830.83|1837.2|1834.8|1832.98|1830.58|0
1656490500000|2022-06-29 08:15:00|1832.98|1830.58|1832.23|1829.83|1833.72|1831.32|1830.5|1828.1|0
1656490800000|2022-06-29 08:20:00|1832.35|1829.95|1832.11|1829.71|1834.71|1832.31|1831.24|1828.84|0
1656491100000|2022-06-29 08:25:00|1831.74|1829.34|1831.49|1829.09|1833.23|1830.83|1830.75|1828.35|0
1656491400000|2022-06-29 08:30:00|1831.61|1829.21|1832.35|1829.95|1833.72|1831.32|1831.61|1829.21|0
1656491700000|2022-06-29 08:35:00|1832.48|1830.08|1833.59|1831.19|1836.2|1833.8|1832.1|1829.7|0
1656492000000|2022-06-29 08:40:00|1833.47|1831.07|1832.35|1829.95|1833.97|1831.57|1830.5|1828.1|0
1656492300000|2022-06-29 08:45:00|1832.48|1830.08|1833.47|1831.07|1834.83|1832.43|1831.24|1828.84|0
1656492600000|2022-06-29 08:50:00|1833.34|1830.94|1832.73|1830.33|1833.72|1831.32|1832.23|1829.83|0
1656492900000|2022-06-29 08:55:00|1833.34|1830.94|1832.73|1830.33|1834.46|1832.06|1832.35|1829.95|0
1656493200000|2022-06-29 09:00:00|1832.23|1829.83|1834.58|1832.18|1834.58|1832.18|1831.36|1828.96|0
1656493500000|2022-06-29 09:05:00|1834.71|1832.31|1833.97|1831.57|1835.21|1832.81|1833.47|1831.07|0
1656493800000|2022-06-29 09:10:00|1834.08|1831.68|1834.08|1831.68|1835.95|1833.55|1833.97|1831.57|0
1656494100000|2022-06-29 09:15:00|1833.97|1831.57|1833.47|1831.07|1834.71|1832.31|1832.97|1830.57|0
1656494400000|2022-06-29 09:20:00|1833.22|1830.82|1832.72|1830.32|1833.72|1831.32|1832.23|1829.83|0
1656494700000|2022-06-29 09:25:00|1832.84|1830.44|1832.72|1830.32|1833.47|1831.07|1831.85|1829.45|0
1656495000000|2022-06-29 09:30:00|1832.59|1830.19|1828.01|1825.61|1832.59|1830.19|1827.76|1825.36|0
1656495300000|2022-06-29 09:35:00|1827.76|1825.36|1825.9|1823.5|1828.26|1825.86|1825.78|1823.38|0
1656495600000|2022-06-29 09:40:00|1826.03|1823.63|1826.27|1823.87|1826.77|1824.37|1825.28|1822.88|0
1656495900000|2022-06-29 09:45:00|1826.52|1824.12|1827.14|1824.74|1828.01|1825.61|1823.79|1821.39|0
1656496200000|2022-06-29 09:50:00|1826.89|1824.49|1821.31|1818.91|1826.89|1824.49|1821.07|1818.67|0
1656496500000|2022-06-29 09:55:00|1821.07|1818.67|1817.35|1814.95|1822.55|1820.15|1816.6|1814.2|0
1656496800000|2022-06-29 10:00:00|1818.59|1816.19|1823.42|1821.02|1824.04|1821.64|1818.34|1815.94|0
1656497100000|2022-06-29 10:05:00|1823.3|1820.9|1825.78|1823.38|1826.52|1824.12|1823.05|1820.65|0
1656497400000|2022-06-29 10:10:00|1826.02|1823.62|1821.68|1819.28|1826.02|1823.62|1821.31|1818.91|0
1656497700000|2022-06-29 10:15:00|1821.81|1819.41|1822.05|1819.65|1823.79|1821.39|1820.81|1818.41|0
1656498000000|2022-06-29 10:20:00|1821.81|1819.41|1821.18|1818.78|1825.03|1822.63|1821.18|1818.78|0
1656498300000|2022-06-29 10:25:00|1821.06|1818.66|1820.81|1818.41|1822.8|1820.4|1819.94|1817.54|0
1656498600000|2022-06-29 10:30:00|1820.93|1818.53|1821.31|1818.91|1822.42|1820.02|1819.82|1817.42|0
1656498900000|2022-06-29 10:35:00|1821.43|1819.03|1821.8|1819.4|1823.54|1821.14|1820.81|1818.41|0
1656499200000|2022-06-29 10:40:00|1821.92|1819.52|1820.07|1817.67|1823.66|1821.26|1820.07|1817.67|0
1656499500000|2022-06-29 10:45:00|1820.56|1818.16|1819.74|1817.34|1820.81|1818.41|1818|1815.6|0
1656499800000|2022-06-29 10:50:00|1819.49|1817.09|1818.99|1816.59|1821.34|1818.94|1818.99|1816.59|0
1656500100000|2022-06-29 10:55:00|1818.74|1816.34|1821.1|1818.7|1822.22|1819.82|1818.5|1816.1|0
1656500400000|2022-06-29 11:00:00|1820.73|1818.33|1820.35|1817.95|1821.97|1819.57|1818.99|1816.59|0
1656500700000|2022-06-29 11:05:00|1820.48|1818.08|1820.73|1818.33|1821.22|1818.82|1818.99|1816.59|0
1656501000000|2022-06-29 11:10:00|1820.48|1818.08|1820.23|1817.83|1820.73|1818.33|1817.01|1814.61|0
1656501300000|2022-06-29 11:15:00|1820.73|1818.33|1821.34|1818.94|1821.47|1819.07|1817.25|1814.85|0
1656501600000|2022-06-29 11:20:00|1821.47|1819.07|1821.47|1819.07|1822.21|1819.81|1820.48|1818.08|0
1656501900000|2022-06-29 11:25:00|1821.59|1819.19|1821.72|1819.32|1822.08|1819.68|1820.84|1818.44|0
1656502200000|2022-06-29 11:30:00|1821.59|1819.19|1823.95|1821.55|1824.56|1822.16|1821.59|1819.19|0
1656502500000|2022-06-29 11:35:00|1823.7|1821.3|1828.04|1825.64|1828.04|1825.64|1822.96|1820.56|0
1656502800000|2022-06-29 11:40:00|1828.16|1825.76|1827.42|1825.02|1828.16|1825.76|1826.92|1824.52|0
1656503100000|2022-06-29 11:45:00|1827.29|1824.89|1828.91|1826.51|1829.4|1827|1826.92|1824.52|0
1656503400000|2022-06-29 11:50:00|1828.66|1826.26|1833.37|1830.97|1833.87|1831.47|1828.41|1826.01|0
1656503700000|2022-06-29 11:55:00|1832.63|1830.23|1836.1|1833.7|1837.09|1834.69|1832.13|1829.73|0
1656504000000|2022-06-29 12:00:00|1836.22|1833.82|1842.55|1840.15|1843.3|1840.9|1835.6|1833.2|0
1656504300000|2022-06-29 12:05:00|1842.05|1839.65|1841.06|1838.66|1844.04|1841.64|1840.81|1838.41|0
1656504600000|2022-06-29 12:10:00|1840.81|1838.41|1841.06|1838.66|1842.05|1839.65|1840.57|1838.17|0
1656504900000|2022-06-29 12:15:00|1841.31|1838.91|1840.56|1838.16|1843.54|1841.14|1840.32|1837.92|0
1656505200000|2022-06-29 12:20:00|1841.06|1838.66|1835.35|1832.95|1842.05|1839.65|1835.22|1832.82|0
1656505500000|2022-06-29 12:25:00|1835.22|1832.82|1835.97|1833.57|1836.35|1833.95|1834.61|1832.21|0
1656505800000|2022-06-29 12:30:00|1835.85|1833.45|1830.89|1828.49|1837.34|1834.94|1827.42|1825.02|0
1656506100000|2022-06-29 12:35:00|1830.64|1828.24|1826.28|1823.88|1830.64|1828.24|1825.03|1822.63|0
1656506400000|2022-06-29 12:40:00|1826.03|1823.63|1829.5|1827.1|1829.75|1827.35|1825.29|1822.89|0
1656506700000|2022-06-29 12:45:00|1829.25|1826.85|1829.25|1826.85|1831.73|1829.33|1827.39|1824.99|0
1656507000000|2022-06-29 12:50:00|1829.01|1826.61|1830.24|1827.84|1831.73|1829.33|1829.01|1826.61|0
1656507300000|2022-06-29 12:55:00|1830|1827.6|1829.5|1827.1|1830.49|1828.09|1826.52|1824.12|0
1656507600000|2022-06-29 13:00:00|1829|1826.6|1833.22|1830.82|1834.96|1832.56|1828.26|1825.86|0
1656507900000|2022-06-29 13:05:00|1834.08|1831.68|1833.01|1830.61|1834.58|1832.18|1830|1827.6|0
1656508200000|2022-06-29 13:10:00|1833.63|1831.23|1836.24|1833.84|1836.98|1834.58|1832.77|1830.37|0
1656508500000|2022-06-29 13:15:00|1835.99|1833.59|1839.96|1837.56|1840.95|1838.55|1832.77|1830.37|0
1656508800000|2022-06-29 13:20:00|1839.71|1837.31|1837.48|1835.08|1840.21|1837.81|1836.24|1833.84|0
1656509100000|2022-06-29 13:25:00|1837.73|1835.33|1833.51|1831.11|1837.73|1835.33|1831.52|1829.12|0
1656509400000|2022-06-29 13:30:00|1834.75|1832.35|1815.66|1813.26|1837.97|1835.57|1813.92|1811.52|0
1656509700000|2022-06-29 13:35:00|1815.16|1812.76|1812.86|1810.46|1822.78|1820.38|1811.69|1809.29|0
1656510000000|2022-06-29 13:40:00|1812.12|1809.72|1812.86|1810.46|1817.33|1814.93|1808.65|1806.25|0
1656510300000|2022-06-29 13:45:00|1810.38|1807.98|1817.32|1814.92|1818.32|1815.92|1806.66|1804.26|0
1656510600000|2022-06-29 13:50:00|1816.58|1814.18|1837.66|1835.26|1840.39|1837.99|1816.09|1813.69|0
1656510900000|2022-06-29 13:55:00|1836.92|1834.52|1832.7|1830.3|1837.66|1835.26|1830.47|1828.07|0
1656511200000|2022-06-29 14:00:00|1832.45|1830.05|1840.68|1838.28|1844.04|1841.64|1827.74|1825.34|0
1656511500000|2022-06-29 14:05:00|1839.69|1837.29|1835.01|1832.61|1840.43|1838.03|1833.03|1830.63|0
1656511800000|2022-06-29 14:10:00|1834.52|1832.12|1832.78|1830.38|1842.7|1840.3|1832.28|1829.88|0
1656512100000|2022-06-29 14:15:00|1832.28|1829.88|1820.38|1817.98|1835.01|1832.61|1818.64|1816.24|0
1656512400000|2022-06-29 14:20:00|1819.88|1817.48|1824.35|1821.95|1824.84|1822.44|1819.39|1816.99|0
1656512700000|2022-06-29 14:25:00|1825.34|1822.94|1832.78|1830.38|1838.48|1836.08|1824.84|1822.44|0
1656513000000|2022-06-29 14:30:00|1832.9|1830.5|1835.2|1832.8|1842.4|1840|1830.22|1827.82|0
1656513300000|2022-06-29 14:35:00|1834.96|1832.56|1832.48|1830.08|1834.96|1832.56|1823.05|1820.65|0
1656513600000|2022-06-29 14:40:00|1832.72|1830.32|1840.16|1837.76|1842.02|1839.62|1830.99|1828.59|0
1656513900000|2022-06-29 14:45:00|1840.66|1838.26|1837.06|1834.66|1842.89|1840.49|1834.21|1831.81|0
1656514200000|2022-06-29 14:50:00|1837.68|1835.28|1836.19|1833.79|1842.89|1840.49|1831.98|1829.58|0
1656514500000|2022-06-29 14:55:00|1836.44|1834.04|1829.99|1827.59|1836.69|1834.29|1829.25|1826.85|0
1656514800000|2022-06-29 15:00:00|1829.25|1826.85|1826.39|1823.99|1832.47|1830.07|1825.78|1823.38|0
1656515100000|2022-06-29 15:05:00|1826.27|1823.87|1827.26|1824.86|1830.49|1828.09|1821.56|1819.16|0
1656515400000|2022-06-29 15:10:00|1827.51|1825.11|1824.29|1821.89|1830.49|1828.09|1823.05|1820.65|0
1656515700000|2022-06-29 15:15:00|1824.78|1822.38|1822.55|1820.15|1828.5|1826.1|1821.31|1818.91|0
1656516000000|2022-06-29 15:20:00|1821.81|1819.41|1817.1|1814.7|1823.05|1820.65|1813.87|1811.47|0
1656516300000|2022-06-29 15:25:00|1817.34|1814.94|1821.28|1818.88|1822.52|1820.12|1816.85|1814.45|0
1656516600000|2022-06-29 15:30:00|1821.03|1818.63|1825.75|1823.35|1827.6|1825.2|1818.31|1815.91|0
1656516900000|2022-06-29 15:35:00|1825.99|1823.59|1829.5|1827.1|1832.94|1830.54|1825|1822.6|0
1656517200000|2022-06-29 15:40:00|1829.75|1827.35|1823.3|1820.9|1831.98|1829.58|1822.93|1820.53|0
1656517500000|2022-06-29 15:45:00|1823.55|1821.15|1824.54|1822.14|1828.76|1826.36|1821.82|1819.42|0
1656517800000|2022-06-29 15:50:00|1824.05|1821.65|1830.74|1828.34|1831.98|1829.58|1823.3|1820.9|0
1656518100000|2022-06-29 15:55:00|1830|1827.6|1827.52|1825.12|1830.25|1827.85|1823.55|1821.15|0
1656518400000|2022-06-29 16:00:00|1827.02|1824.62|1825.28|1822.88|1828.26|1825.86|1822.06|1819.66|0
1656518700000|2022-06-29 16:05:00|1825.53|1823.13|1818|1815.6|1826.52|1824.12|1818|1815.6|0
1656519000000|2022-06-29 16:10:00|1818.25|1815.85|1815.77|1813.37|1819.98|1817.58|1813.29|1810.89|0
1656519300000|2022-06-29 16:15:00|1815.52|1813.12|1817.25|1814.85|1819.24|1816.84|1815.02|1812.62|0
1656519600000|2022-06-29 16:20:00|1817.75|1815.35|1810.43|1808.03|1819.98|1817.58|1810.06|1807.66|0
1656519900000|2022-06-29 16:25:00|1810.31|1807.91|1807.33|1804.93|1810.31|1807.91|1806.09|1803.69|0
1656520200000|2022-06-29 16:30:00|1806.84|1804.44|1809.57|1807.17|1812.05|1809.65|1806.84|1804.44|0
1656520500000|2022-06-29 16:35:00|1809.07|1806.67|1817.5|1815.1|1820.23|1817.83|1809.07|1806.67|0
1656520800000|2022-06-29 16:40:00|1817.25|1814.85|1817.75|1815.35|1818.61|1816.21|1815.27|1812.87|0
1656521100000|2022-06-29 16:45:00|1817.5|1815.1|1814.77|1812.37|1819.98|1817.58|1813.78|1811.38|0
1656521400000|2022-06-29 16:50:00|1814.52|1812.12|1815.02|1812.62|1817.99|1815.59|1813.53|1811.13|0
1656521700000|2022-06-29 16:55:00|1815.51|1813.11|1817.75|1815.35|1818.99|1816.59|1813.03|1810.63|0
1656522000000|2022-06-29 17:00:00|1817.5|1815.1|1815.51|1813.11|1819.23|1816.83|1815.02|1812.62|0
1656522300000|2022-06-29 17:05:00|1816.26|1813.86|1822.95|1820.55|1822.95|1820.55|1814.27|1811.87|0
1656522600000|2022-06-29 17:10:00|1823.45|1821.05|1812.46|1810.06|1825.43|1823.03|1812.46|1810.06|0
1656522900000|2022-06-29 17:15:00|1812.21|1809.81|1812.14|1809.74|1812.89|1810.49|1810.27|1807.87|0
1656523200000|2022-06-29 17:20:00|1811.9|1809.5|1811.47|1809.07|1812.46|1810.06|1809.87|1807.47|0
1656523500000|2022-06-29 17:25:00|1811.22|1808.82|1817.9|1815.5|1819.39|1816.99|1810.23|1807.83|0
1656523800000|2022-06-29 17:30:00|1817.66|1815.26|1816.17|1813.77|1818.89|1816.49|1813.69|1811.29|0
1656524100000|2022-06-29 17:35:00|1816.42|1814.02|1821.12|1818.72|1821.87|1819.47|1816.42|1814.02|0
1656524400000|2022-06-29 17:40:00|1820.88|1818.48|1824.34|1821.94|1824.84|1822.44|1820.13|1817.73|0
1656524700000|2022-06-29 17:45:00|1825.09|1822.69|1822.61|1820.21|1825.58|1823.18|1822.11|1819.71|0
1656525000000|2022-06-29 17:50:00|1823.1|1820.7|1825.33|1822.93|1826.32|1823.92|1822.36|1819.96|0
1656525300000|2022-06-29 17:55:00|1825.58|1823.18|1830.53|1828.13|1831.03|1828.63|1825.58|1823.18|0
1656525600000|2022-06-29 18:00:00|1830.41|1828.01|1838.47|1836.07|1838.47|1836.07|1829.05|1826.65|0
1656525900000|2022-06-29 18:05:00|1838.22|1835.82|1836.49|1834.09|1838.96|1836.56|1834.5|1832.1|0
1656526200000|2022-06-29 18:10:00|1836.73|1834.33|1835.99|1833.59|1837.97|1835.57|1834.01|1831.61|0
1656526500000|2022-06-29 18:15:00|1835.74|1833.34|1835.74|1833.34|1838.71|1836.31|1835.49|1833.09|0
1656526800000|2022-06-29 18:20:00|1835.99|1833.59|1831.53|1829.13|1835.99|1833.59|1830.54|1828.14|0
1656527100000|2022-06-29 18:25:00|1831.78|1829.38|1834.75|1832.35|1836.24|1833.84|1830.29|1827.89|0
1656527400000|2022-06-29 18:30:00|1835.49|1833.09|1831.03|1828.63|1835.74|1833.34|1829.3|1826.9|0
1656527700000|2022-06-29 18:35:00|1831.53|1829.13|1827.56|1825.16|1831.53|1829.13|1827.31|1824.91|0
1656528000000|2022-06-29 18:40:00|1827.31|1824.91|1822.11|1819.71|1828.55|1826.15|1822.11|1819.71|0
1656528300000|2022-06-29 18:45:00|1821.12|1818.72|1820.87|1818.47|1823.1|1820.7|1819.39|1816.99|0
1656528600000|2022-06-29 18:50:00|1820.13|1817.73|1823.35|1820.95|1823.35|1820.95|1819.14|1816.74|0
1656528900000|2022-06-29 18:55:00|1823.6|1821.2|1823.1|1820.7|1826.32|1823.92|1822.36|1819.96|0
1656529200000|2022-06-29 19:00:00|1822.85|1820.45|1822.11|1819.71|1824.84|1822.44|1817.65|1815.25|0
1656529500000|2022-06-29 19:05:00|1822.36|1819.96|1828.3|1825.9|1828.3|1825.9|1821.12|1818.72|0
1656529800000|2022-06-29 19:10:00|1828.05|1825.65|1824.83|1822.43|1828.05|1825.65|1821.86|1819.46|0
1656530100000|2022-06-29 19:15:00|1824.59|1822.19|1827.25|1824.85|1831.95|1829.55|1822.85|1820.45|0
1656530400000|2022-06-29 19:20:00|1827|1824.6|1831.21|1828.81|1831.46|1829.06|1826.5|1824.1|0
1656530700000|2022-06-29 19:25:00|1831.46|1829.06|1836.91|1834.51|1837.16|1834.76|1830.09|1827.69|0
1656531000000|2022-06-29 19:30:00|1836.66|1834.26|1826.25|1823.85|1836.66|1834.26|1824.77|1822.37|0
1656531300000|2022-06-29 19:35:00|1825.76|1823.36|1824.77|1822.37|1827.24|1824.84|1822.04|1819.64|0
1656531600000|2022-06-29 19:40:00|1823.77|1821.37|1824.02|1821.62|1826.25|1823.85|1821.79|1819.39|0
1656531900000|2022-06-29 19:45:00|1824.52|1822.12|1822.08|1819.68|1826.25|1823.85|1819.85|1817.45|0
1656532200000|2022-06-29 19:50:00|1823.32|1820.92|1822.33|1819.93|1827.04|1824.64|1817.62|1815.22|0
1656532500000|2022-06-29 19:55:00|1822.83|1820.43|1826.04|1823.64|1830.5|1828.1|1822.83|1820.43|0
1656532800000|2022-06-29 20:00:00|1826.54|1824.14|1828.03|1825.63|1829.02|1826.62|1824.06|1821.66|0
1656533100000|2022-06-29 20:05:00|1828.27|1825.87|1827.03|1824.63|1829.02|1826.62|1826.29|1823.89|0
1656533400000|2022-06-29 20:10:00|1827.28|1824.88|1822.57|1820.17|1827.53|1825.13|1822.57|1820.17|0
1656533700000|2022-06-29 20:15:00|1823.52|1820.72|1826.24|1823.44|1826.24|1823.44|1823.27|1820.47|0
1656534000000|2022-06-29 20:20:00|1826.49|1823.69|1825.75|1822.95|1827.23|1824.43|1825.5|1822.7|0
1656534300000|2022-06-29 20:25:00|1825.62|1822.82|1825.99|1823.19|1827.48|1824.68|1825.37|1822.57|0
1656534600000|2022-06-29 20:30:00|1826.11|1823.31|1828.22|1825.42|1828.47|1825.67|1826.11|1823.31|0
1656534900000|2022-06-29 20:35:00|1827.73|1824.93|1827.48|1824.68|1828.09|1825.29|1827.23|1824.43|0
1656535200000|2022-06-29 20:40:00|1827.73|1824.93|1827.48|1824.68|1827.97|1825.17|1827.48|1824.68|0
1656535500000|2022-06-29 20:45:00|1827.73|1824.93|1828.84|1826.04|1828.84|1826.04|1827.73|1824.93|0
1656535800000|2022-06-29 20:50:00|1828.72|1825.92|1827.72|1824.92|1828.72|1825.92|1827.48|1824.68|0
1656536100000|2022-06-29 20:55:00|1827.48|1824.68|1828.09|1825.29|1828.47|1825.67|1827.23|1824.43|0
1656536400000|2022-06-29 21:00:00|1828.02|1825.22|1828.24|1825.44|1828.39|1825.59|1827.95|1825.15|0
1656536700000|2022-06-29 21:05:00|1828.06|1825.26|1827.91|1825.11|1828.31|1825.51|1827.84|1825.04|0
1656537000000|2022-06-29 21:10:00|1827.69|1824.89|1827.69|1824.89|1827.91|1825.11|1827.48|1824.68|0
1656537300000|2022-06-29 21:15:00|1827.91|1825.11|1827.91|1825.11|1827.91|1825.11|1827.73|1824.93|0
1656537600000|2022-06-29 21:20:00|1827.8|1825|1827.91|1825.11|1827.91|1825.11|1827.8|1825|0
1656537900000|2022-06-29 21:25:00|1827.84|1825.04|1827.98|1825.18|1828.13|1825.33|1827.84|1825.04|0
1656538200000|2022-06-29 21:30:00|1827.84|1825.04|1827.55|1824.75|1827.84|1825.04|1827.55|1824.75|0
1656538500000|2022-06-29 21:35:00|1827.84|1825.04|1827.55|1824.75|1827.84|1825.04|1827.55|1824.75|0
1656538800000|2022-06-29 21:40:00|1827.59|1824.79|1827.76|1824.96|1827.91|1825.11|1827.52|1824.72|0
1656539100000|2022-06-29 21:45:00|1827.62|1824.82|1827.62|1824.82|1827.62|1824.82|1827.62|1824.82|0
1656539400000|2022-06-29 21:50:00|1827.91|1825.11|1827.76|1824.96|1827.91|1825.11|1827.69|1824.89|0
1656539700000|2022-06-29 21:55:00|1827.69|1824.89|1827.59|1824.79|1827.8|1825|1827.59|1824.79|0
1656540000000|2022-06-29 22:00:00|1829.07|1826.27|1826.97|1824.17|1829.07|1826.27|1826.73|1823.93|0
1656540300000|2022-06-29 22:05:00|1827.22|1824.42|1826.35|1823.55|1827.47|1824.67|1825.49|1822.69|0
1656540600000|2022-06-29 22:10:00|1826.48|1823.68|1825.49|1822.69|1826.48|1823.68|1825.24|1822.44|0
1656540900000|2022-06-29 22:15:00|1825.24|1822.44|1826.72|1823.92|1827.59|1824.79|1825.24|1822.44|0
1656541200000|2022-06-29 22:20:00|1826.84|1824.04|1827.71|1824.91|1827.96|1825.16|1826.72|1823.92|0
1656541500000|2022-06-29 22:25:00|1827.96|1825.16|1828.46|1825.66|1828.95|1826.15|1827.96|1825.16|0
1656541800000|2022-06-29 22:30:00|1828.58|1825.78|1827.47|1824.67|1828.7|1825.9|1827.09|1824.29|0
1656542100000|2022-06-29 22:35:00|1827.46|1824.66|1826.72|1823.92|1827.46|1824.66|1826.72|1823.92|0
1656542400000|2022-06-29 22:40:00|1826.84|1824.04|1826.72|1823.92|1826.97|1824.17|1826.47|1823.67|0
1656542700000|2022-06-29 22:45:00|1826.84|1824.04|1826.72|1823.92|1826.97|1824.17|1825.98|1823.18|0
1656543000000|2022-06-29 22:50:00|1826.47|1823.67|1827.83|1825.03|1828.45|1825.65|1826.47|1823.67|0
1656543300000|2022-06-29 22:55:00|1827.96|1825.16|1826.72|1823.92|1827.96|1825.16|1826.47|1823.67|0
1656543600000|2022-06-29 23:00:00|1826.84|1824.04|1824.74|1821.94|1826.97|1824.17|1824.49|1821.69|0
1656543900000|2022-06-29 23:05:00|1824.49|1821.69|1824.98|1822.18|1825.48|1822.68|1824.49|1821.69|0
1656544200000|2022-06-29 23:10:00|1825.23|1822.43|1825.6|1822.8|1825.97|1823.17|1825.23|1822.43|0
1656544500000|2022-06-29 23:15:00|1825.35|1822.55|1825.23|1822.43|1825.97|1823.17|1824.98|1822.18|0
1656544800000|2022-06-29 23:20:00|1825.48|1822.68|1822.26|1819.46|1825.48|1822.68|1821.76|1818.96|0
1656545100000|2022-06-29 23:25:00|1822.38|1819.58|1822.01|1819.21|1823|1820.2|1821.51|1818.71|0
1656545400000|2022-06-29 23:30:00|1821.88|1819.08|1822.26|1819.46|1822.26|1819.46|1820.52|1817.72|0
1656545700000|2022-06-29 23:35:00|1822.13|1819.33|1822.5|1819.7|1823.25|1820.45|1822.01|1819.21|0
1656546000000|2022-06-29 23:40:00|1822.75|1819.95|1823.25|1820.45|1823.49|1820.69|1822.25|1819.45|0
1656546300000|2022-06-29 23:45:00|1823.49|1820.69|1823.74|1820.94|1823.99|1821.19|1822.75|1819.95|0
1656546600000|2022-06-29 23:50:00|1823.49|1820.69|1822.12|1819.32|1823.74|1820.94|1822.01|1819.21|0
1656546900000|2022-06-29 23:55:00|1821.76|1818.96|1822.5|1819.7|1823|1820.2|1821.76|1818.96|0
1656547200000|2022-06-30 00:00:00|1822.25|1819.45|1820.39|1817.59|1822.75|1819.95|1815.56|1812.76|0
1656547500000|2022-06-30 00:05:00|1821.01|1818.21|1822.75|1819.95|1823.99|1821.19|1821.01|1818.21|0
1656547800000|2022-06-30 00:10:00|1822.5|1819.7|1822.25|1819.45|1822.99|1820.19|1820.52|1817.72|0
1656548100000|2022-06-30 00:15:00|1822|1819.2|1822.25|1819.45|1822.99|1820.19|1819.28|1816.48|0
1656548400000|2022-06-30 00:20:00|1822.37|1819.57|1821.8|1819|1823.49|1820.69|1820.93|1818.13|0
1656548700000|2022-06-30 00:25:00|1821.67|1818.87|1821.8|1819|1823.04|1820.24|1820.93|1818.13|0
1656549000000|2022-06-30 00:30:00|1822.04|1819.24|1820.92|1818.12|1824.03|1821.23|1820.68|1817.88|0
1656549300000|2022-06-30 00:35:00|1820.81|1818.01|1821.55|1818.75|1823.03|1820.23|1820.81|1818.01|0
1656549600000|2022-06-30 00:40:00|1821.67|1818.87|1824.27|1821.47|1825.02|1822.22|1821.67|1818.87|0
1656549900000|2022-06-30 00:45:00|1824.52|1821.72|1822.29|1819.49|1824.89|1822.09|1821.91|1819.11|0
1656550200000|2022-06-30 00:50:00|1822.04|1819.24|1821.17|1818.37|1822.9|1820.1|1820.8|1818|0
1656550500000|2022-06-30 00:55:00|1821.3|1818.5|1821.66|1818.86|1822.29|1819.49|1820.56|1817.76|0
1656550800000|2022-06-30 01:00:00|1821.42|1818.62|1818.2|1815.4|1821.42|1818.62|1817.83|1815.03|0
1656551100000|2022-06-30 01:05:00|1818.32|1815.52|1815.97|1813.17|1819.56|1816.76|1815.97|1813.17|0
1656551400000|2022-06-30 01:10:00|1816.34|1813.54|1814.86|1812.06|1816.46|1813.66|1813.74|1810.94|0
1656551700000|2022-06-30 01:15:00|1814.61|1811.81|1812.13|1809.33|1814.61|1811.81|1811.14|1808.34|0
1656552000000|2022-06-30 01:20:00|1812.25|1809.45|1813.12|1810.32|1814.36|1811.56|1811.64|1808.84|0
1656552300000|2022-06-30 01:25:00|1813.37|1810.57|1813.86|1811.06|1814.11|1811.31|1812.38|1809.58|0
1656552600000|2022-06-30 01:30:00|1814.11|1811.31|1816.09|1813.29|1816.83|1814.03|1812.63|1809.83|0
1656552900000|2022-06-30 01:35:00|1816.34|1813.54|1816.59|1813.79|1817.94|1815.14|1815.35|1812.55|0
1656553200000|2022-06-30 01:40:00|1816.21|1813.41|1816.59|1813.79|1816.83|1814.03|1814.11|1811.31|0
1656553500000|2022-06-30 01:45:00|1816.95|1814.15|1815.1|1812.3|1817.33|1814.53|1814.85|1812.05|0
1656553800000|2022-06-30 01:50:00|1814.97|1812.17|1814.85|1812.05|1816.95|1814.15|1814.6|1811.8|0
1656554100000|2022-06-30 01:55:00|1814.97|1812.17|1811.88|1809.08|1814.97|1812.17|1811.63|1808.83|0
1656554400000|2022-06-30 02:00:00|1812.62|1809.82|1814.23|1811.43|1814.35|1811.55|1811.88|1809.08|0
1656554700000|2022-06-30 02:05:00|1814.35|1811.55|1815.1|1812.3|1815.1|1812.3|1812.87|1810.07|0
1656555000000|2022-06-30 02:10:00|1815.59|1812.79|1816.09|1813.29|1816.83|1814.03|1814.85|1812.05|0
1656555300000|2022-06-30 02:15:00|1815.96|1813.16|1816.21|1813.41|1816.58|1813.78|1815.34|1812.54|0
1656555600000|2022-06-30 02:20:00|1816.33|1813.53|1817.69|1814.89|1818.81|1816.01|1816.09|1813.29|0
1656555900000|2022-06-30 02:25:00|1817.82|1815.02|1820.3|1817.5|1820.79|1817.99|1817.2|1814.4|0
1656556200000|2022-06-30 02:30:00|1820.54|1817.74|1819.18|1816.38|1821.53|1818.73|1819.18|1816.38|0
1656556500000|2022-06-30 02:35:00|1819.06|1816.26|1818.93|1816.13|1819.8|1817|1818.31|1815.51|0
1656556800000|2022-06-30 02:40:00|1818.81|1816.01|1819.92|1817.12|1820.05|1817.25|1818.18|1815.38|0
1656557100000|2022-06-30 02:45:00|1820.29|1817.49|1816.33|1813.53|1820.79|1817.99|1815.71|1812.91|0
1656557400000|2022-06-30 02:50:00|1816.83|1814.03|1818.06|1815.26|1818.31|1815.51|1816.08|1813.28|0
1656557700000|2022-06-30 02:55:00|1818.31|1815.51|1819.3|1816.5|1820.54|1817.74|1818.06|1815.26|0
1656558000000|2022-06-30 03:00:00|1819.8|1817|1820.41|1817.61|1820.54|1817.74|1818.92|1816.12|0
1656558300000|2022-06-30 03:05:00|1820.54|1817.74|1820.04|1817.24|1821.28|1818.48|1818.92|1816.12|0
1656558600000|2022-06-30 03:10:00|1820.29|1817.49|1819.55|1816.75|1820.79|1817.99|1819.05|1816.25|0
1656558900000|2022-06-30 03:15:00|1819.3|1816.5|1819.55|1816.75|1820.79|1817.99|1818.56|1815.76|0
1656559200000|2022-06-30 03:20:00|1819.3|1816.5|1820.04|1817.24|1820.04|1817.24|1818.92|1816.12|0
1656559500000|2022-06-30 03:25:00|1819.79|1816.99|1819.79|1816.99|1820.04|1817.24|1819.3|1816.5|0
1656559800000|2022-06-30 03:30:00|1819.3|1816.5|1818.06|1815.26|1820.04|1817.24|1817.56|1814.76|0
1656560100000|2022-06-30 03:35:00|1818.31|1815.51|1817.07|1814.27|1818.55|1815.75|1816.57|1813.77|0
1656560400000|2022-06-30 03:40:00|1816.94|1814.14|1816.82|1814.02|1817.81|1815.01|1816.32|1813.52|0
1656560700000|2022-06-30 03:45:00|1816.57|1813.77|1814.34|1811.54|1817.07|1814.27|1813.85|1811.05|0
1656561000000|2022-06-30 03:50:00|1814.59|1811.79|1815.08|1812.28|1815.33|1812.53|1814.59|1811.79|0
1656561300000|2022-06-30 03:55:00|1814.96|1812.16|1815.33|1812.53|1816.07|1813.27|1814.59|1811.79|0
1656561600000|2022-06-30 04:00:00|1815.45|1812.65|1814.83|1812.03|1816.32|1813.52|1814.09|1811.29|0
1656561900000|2022-06-30 04:05:00|1815.08|1812.28|1814.59|1811.79|1815.83|1813.03|1814.59|1811.79|0
1656562200000|2022-06-30 04:10:00|1814.34|1811.54|1815.82|1813.02|1816.32|1813.52|1814.09|1811.29|0
1656562500000|2022-06-30 04:15:00|1816.07|1813.27|1817.06|1814.26|1817.06|1814.26|1815.58|1812.78|0
1656562800000|2022-06-30 04:20:00|1816.81|1814.01|1816.32|1813.52|1816.81|1814.01|1815.58|1812.78|0
1656563100000|2022-06-30 04:25:00|1816.19|1813.39|1815.82|1813.02|1816.81|1814.01|1815.82|1813.02|0
1656563400000|2022-06-30 04:30:00|1815.94|1813.14|1815.57|1812.77|1816.57|1813.77|1814.58|1811.78|0
1656563700000|2022-06-30 04:35:00|1815.45|1812.65|1814.09|1811.29|1815.69|1812.89|1813.34|1810.54|0
1656564000000|2022-06-30 04:40:00|1814.21|1811.41|1815.08|1812.28|1815.82|1813.02|1813.96|1811.16|0
1656564300000|2022-06-30 04:45:00|1815.2|1812.4|1814.58|1811.78|1815.33|1812.53|1814.33|1811.53|0
1656564600000|2022-06-30 04:50:00|1814.45|1811.65|1813.71|1810.91|1815.08|1812.28|1813.71|1810.91|0
1656564900000|2022-06-30 04:55:00|1813.84|1811.04|1813.84|1811.04|1814.33|1811.53|1812.6|1809.8|0
1656565200000|2022-06-30 05:00:00|1813.96|1811.16|1813.84|1811.04|1815.08|1812.28|1811.86|1809.06|0
1656565500000|2022-06-30 05:05:00|1813.96|1811.16|1812.96|1810.16|1814.08|1811.28|1811.97|1809.17|0
1656565800000|2022-06-30 05:10:00|1813.09|1810.29|1812.84|1810.04|1813.34|1810.54|1811.36|1808.56|0
1656566100000|2022-06-30 05:15:00|1813.09|1810.29|1811.61|1808.81|1814.45|1811.65|1811.61|1808.81|0
1656566400000|2022-06-30 05:20:00|1811.36|1808.56|1807.89|1805.09|1811.85|1809.05|1807.89|1805.09|0
1656566700000|2022-06-30 05:25:00|1806.9|1804.1|1802.29|1799.49|1806.9|1804.1|1797|1794.2|0
1656567000000|2022-06-30 05:30:00|1802.28|1799.48|1800.8|1798|1802.28|1799.48|1800.3|1797.5|0
1656567300000|2022-06-30 05:35:00|1800.3|1797.5|1799.18|1796.38|1800.55|1797.75|1797.83|1795.03|0
1656567600000|2022-06-30 05:40:00|1799.07|1796.27|1795.85|1793.05|1799.56|1796.76|1794.86|1792.06|0
1656567900000|2022-06-30 05:45:00|1795.72|1792.92|1798.32|1795.52|1799.81|1797.01|1795.72|1792.92|0
1656568200000|2022-06-30 05:50:00|1798.57|1795.77|1796.84|1794.04|1799.56|1796.76|1796.84|1794.04|0
1656568500000|2022-06-30 05:55:00|1797.08|1794.28|1800.08|1797.28|1801.31|1798.51|1796.84|1794.04|0
1656568800000|2022-06-30 06:00:00|1801.07|1798.27|1797.1|1794.3|1802.55|1799.75|1796.61|1793.81|0
1656569100000|2022-06-30 06:05:00|1796.86|1794.06|1792.15|1789.35|1797.35|1794.55|1791.91|1789.11|0
1656569400000|2022-06-30 06:10:00|1791.91|1789.11|1794.75|1791.95|1795.37|1792.57|1789.18|1786.38|0
1656569700000|2022-06-30 06:15:00|1795.12|1792.32|1794.38|1791.58|1796.36|1793.56|1793.64|1790.84|0
1656570000000|2022-06-30 06:20:00|1794.5|1791.7|1793.14|1790.34|1795.12|1792.32|1791.41|1788.61|0
1656570300000|2022-06-30 06:25:00|1793.39|1790.59|1787.57|1784.77|1793.64|1790.84|1786.83|1784.03|0
1656570600000|2022-06-30 06:30:00|1787.45|1784.65|1780.94|1778.14|1787.7|1784.9|1780.2|1777.4|0
1656570900000|2022-06-30 06:35:00|1780.69|1777.89|1779.99|1777.19|1780.94|1778.14|1774.05|1771.25|0
1656571200000|2022-06-30 06:40:00|1779.74|1776.94|1775.44|1772.64|1780.24|1777.44|1773.06|1770.26|0
1656571500000|2022-06-30 06:45:00|1775.68|1772.88|1778.41|1775.61|1779.15|1776.35|1774.94|1772.14|0
1656571800000|2022-06-30 06:50:00|1778.9|1776.1|1778.65|1775.85|1780.64|1777.84|1776.92|1774.12|0
1656572100000|2022-06-30 06:55:00|1779.15|1776.35|1779.76|1776.96|1781.25|1778.45|1778.03|1775.23|0
1656572400000|2022-06-30 07:00:00|1779.64|1776.84|1778.28|1775.48|1783.11|1780.31|1777.29|1774.49|0
1656572700000|2022-06-30 07:05:00|1777.71|1775.31|1778.7|1776.3|1780.68|1778.28|1774.12|1771.72|0
1656573000000|2022-06-30 07:10:00|1778.21|1775.81|1778.12|1775.72|1782.91|1780.51|1775.27|1772.87|0
1656573300000|2022-06-30 07:15:00|1776.64|1774.24|1773.91|1771.51|1776.64|1774.24|1770.7|1768.3|0
1656573600000|2022-06-30 07:20:00|1772.55|1770.15|1773.53|1771.13|1775.12|1772.72|1770.54|1768.14|0
1656573900000|2022-06-30 07:25:00|1773.89|1771.49|1774.39|1771.99|1778.97|1776.57|1772.66|1770.26|0
1656574200000|2022-06-30 07:30:00|1774.02|1771.62|1777.49|1775.09|1777.74|1775.34|1771.05|1768.65|0
1656574500000|2022-06-30 07:35:00|1777.85|1775.45|1776.37|1773.97|1779.96|1777.56|1775.63|1773.23|0
1656574800000|2022-06-30 07:40:00|1777.74|1775.34|1782.19|1779.79|1782.81|1780.41|1777.74|1775.34|0
1656575100000|2022-06-30 07:45:00|1782.44|1780.04|1786.62|1784.22|1786.62|1784.22|1778.73|1776.33|0
1656575400000|2022-06-30 07:50:00|1787.12|1784.72|1786.13|1783.73|1787.86|1785.46|1785.88|1783.48|0
1656575700000|2022-06-30 07:55:00|1785.88|1783.48|1784.89|1782.49|1787.23|1784.83|1783.4|1781|0
1656576000000|2022-06-30 08:00:00|1784.39|1781.99|1789.59|1787.19|1789.84|1787.44|1784.26|1781.86|0
1656576300000|2022-06-30 08:05:00|1789.1|1786.7|1787.11|1784.71|1791.33|1788.93|1785.63|1783.23|0
1656576600000|2022-06-30 08:10:00|1786.62|1784.22|1787.86|1785.46|1788.1|1785.7|1785.13|1782.73|0
1656576900000|2022-06-30 08:15:00|1787.61|1785.21|1783.4|1781|1788.35|1785.95|1783.15|1780.75|0
1656577200000|2022-06-30 08:20:00|1783.27|1780.87|1782.41|1780.01|1785.63|1783.23|1782.16|1779.76|0
1656577500000|2022-06-30 08:25:00|1782.66|1780.26|1781.17|1778.77|1783.65|1781.25|1780.43|1778.03|0
1656577800000|2022-06-30 08:30:00|1781.42|1779.02|1780.43|1778.03|1783.89|1781.49|1779.68|1777.28|0
1656578100000|2022-06-30 08:35:00|1780.18|1777.78|1787.36|1784.96|1789.34|1786.94|1778.94|1776.54|0
1656578400000|2022-06-30 08:40:00|1787.23|1784.83|1789.95|1787.55|1791.44|1789.04|1783.89|1781.49|0
1656578700000|2022-06-30 08:45:00|1789.83|1787.43|1783.39|1780.99|1790.08|1787.68|1782.52|1780.12|0
1656579000000|2022-06-30 08:50:00|1782.9|1780.5|1784.38|1781.98|1785.25|1782.85|1782.28|1779.88|0
1656579300000|2022-06-30 08:55:00|1784.14|1781.74|1782.9|1780.5|1785.13|1782.73|1781.41|1779.01|0
1656579600000|2022-06-30 09:00:00|1782.65|1780.25|1781.66|1779.26|1783.39|1780.99|1779.43|1777.03|0
1656579900000|2022-06-30 09:05:00|1779.68|1777.28|1778.19|1775.79|1782.9|1780.5|1777.7|1775.3|0
1656580200000|2022-06-30 09:10:00|1778.31|1775.91|1770.76|1768.36|1778.31|1775.91|1770.39|1767.99|0
1656580500000|2022-06-30 09:15:00|1770.39|1767.99|1768.54|1766.14|1770.64|1768.24|1768.29|1765.89|0
1656580800000|2022-06-30 09:20:00|1768.78|1766.38|1769.23|1766.83|1770.34|1767.94|1767.79|1765.39|0
1656581100000|2022-06-30 09:25:00|1769.1|1766.7|1768.24|1765.84|1769.72|1767.32|1768.24|1765.84|0
1656581400000|2022-06-30 09:30:00|1768.49|1766.09|1769.55|1767.15|1771.65|1769.25|1767.49|1765.09|0
1656581700000|2022-06-30 09:35:00|1769.42|1767.02|1770.54|1768.14|1770.54|1768.14|1767.57|1765.17|0
1656582000000|2022-06-30 09:40:00|1770.05|1767.65|1772.06|1769.66|1772.82|1770.42|1768.56|1766.16|0
1656582300000|2022-06-30 09:45:00|1772.31|1769.91|1769.94|1767.54|1773.37|1770.97|1767.53|1765.13|0
1656582600000|2022-06-30 09:50:00|1769.81|1767.41|1771.84|1769.44|1771.84|1769.44|1768.95|1766.55|0
1656582900000|2022-06-30 09:55:00|1771.59|1769.19|1778.73|1776.33|1778.73|1776.33|1770.9|1768.5|0
1656583200000|2022-06-30 10:00:00|1778.11|1775.71|1775.49|1773.09|1778.25|1775.85|1775.49|1773.09|0
1656583500000|2022-06-30 10:05:00|1775.99|1773.59|1776.48|1774.08|1776.73|1774.33|1773.01|1770.61|0
1656583800000|2022-06-30 10:10:00|1776.35|1773.95|1774.39|1771.99|1776.73|1774.33|1773.53|1771.13|0
1656584100000|2022-06-30 10:15:00|1774.27|1771.87|1774.27|1771.87|1775.13|1772.73|1773.53|1771.13|0
1656584400000|2022-06-30 10:20:00|1774.52|1772.12|1776.25|1773.85|1776.25|1773.85|1773.77|1771.37|0
1656584700000|2022-06-30 10:25:00|1776.5|1774.1|1769.55|1767.15|1776.5|1774.1|1769.55|1767.15|0
1656585000000|2022-06-30 10:30:00|1769.8|1767.4|1770.79|1768.39|1771.04|1768.64|1769.67|1767.27|0
1656585300000|2022-06-30 10:35:00|1770.3|1767.9|1768.55|1766.15|1770.55|1768.15|1768.05|1765.65|0
1656585600000|2022-06-30 10:40:00|1768.67|1766.27|1770.28|1767.88|1770.28|1767.88|1766.81|1764.41|0
1656585900000|2022-06-30 10:45:00|1770.03|1767.63|1769.3|1766.9|1771.52|1769.12|1768.31|1765.91|0
1656586200000|2022-06-30 10:50:00|1768.8|1766.4|1772.52|1770.12|1772.77|1770.37|1768.55|1766.15|0
1656586500000|2022-06-30 10:55:00|1772.64|1770.24|1774.51|1772.11|1775.62|1773.22|1772.52|1770.12|0
1656586800000|2022-06-30 11:00:00|1774.63|1772.23|1771.28|1768.88|1775.5|1773.1|1770.29|1767.89|0
1656587100000|2022-06-30 11:05:00|1771.03|1768.63|1773.39|1770.99|1773.39|1770.99|1770.79|1768.39|0
1656587400000|2022-06-30 11:10:00|1773.52|1771.12|1774.76|1772.36|1775|1772.6|1772.77|1770.37|0
1656587700000|2022-06-30 11:15:00|1774.87|1772.47|1773.02|1770.62|1775.75|1773.35|1771.78|1769.38|0
1656588000000|2022-06-30 11:20:00|1772.77|1770.37|1773.51|1771.11|1774.13|1771.73|1772.52|1770.12|0
1656588300000|2022-06-30 11:25:00|1773.38|1770.98|1775.62|1773.22|1776.24|1773.84|1772.27|1769.87|0
1656588600000|2022-06-30 11:30:00|1775|1772.6|1769.54|1767.14|1775|1772.6|1769.29|1766.89|0
1656588900000|2022-06-30 11:35:00|1769.29|1766.89|1767.06|1764.66|1770.29|1767.89|1766.32|1763.92|0
1656589200000|2022-06-30 11:40:00|1766.81|1764.41|1767.8|1765.4|1768.8|1766.4|1765.32|1762.92|0
1656589500000|2022-06-30 11:45:00|1767.92|1765.52|1767.06|1764.66|1767.92|1765.52|1764.94|1762.54|0
1656589800000|2022-06-30 11:50:00|1766.81|1764.41|1768.55|1766.15|1768.8|1766.4|1766.31|1763.91|0
1656590100000|2022-06-30 11:55:00|1768.3|1765.9|1769.82|1767.42|1770.82|1768.42|1768.3|1765.9|0
1656590400000|2022-06-30 12:00:00|1769.69|1767.29|1771.53|1769.13|1772.28|1769.88|1768.83|1766.43|0
1656590700000|2022-06-30 12:05:00|1772.03|1769.63|1770.04|1767.64|1772.28|1769.88|1769.3|1766.9|0
1656591000000|2022-06-30 12:10:00|1770.29|1767.89|1771.5|1769.1|1771.99|1769.59|1770.04|1767.64|0
1656591300000|2022-06-30 12:15:00|1771.37|1768.97|1769.76|1767.36|1771.99|1769.59|1769.51|1767.11|0
1656591600000|2022-06-30 12:20:00|1769.51|1767.11|1775.59|1773.19|1776.46|1774.06|1769.26|1766.86|0
1656591900000|2022-06-30 12:25:00|1775.22|1772.82|1773.73|1771.33|1776.71|1774.31|1773.73|1771.33|0
1656592200000|2022-06-30 12:30:00|1773.48|1771.08|1784.45|1782.05|1787.38|1784.98|1773.48|1771.08|0
1656592500000|2022-06-30 12:35:00|1784.2|1781.8|1781.47|1779.07|1787.18|1784.78|1781.47|1779.07|0
1656592800000|2022-06-30 12:40:00|1781.72|1779.32|1782.83|1780.43|1784.32|1781.92|1778.49|1776.09|0
1656593100000|2022-06-30 12:45:00|1782.96|1780.56|1784.7|1782.3|1787.18|1784.78|1782.96|1780.56|0
1656593400000|2022-06-30 12:50:00|1785.44|1783.04|1779.48|1777.08|1785.44|1783.04|1776.51|1774.11|0
1656593700000|2022-06-30 12:55:00|1779.24|1776.84|1772.54|1770.14|1779.48|1777.08|1772.54|1770.14|0
1656594000000|2022-06-30 13:00:00|1772.41|1770.01|1776.01|1773.61|1776.26|1773.86|1771.05|1768.65|0
1656594300000|2022-06-30 13:05:00|1775.51|1773.11|1779.24|1776.84|1780.23|1777.83|1774.52|1772.12|0
1656594600000|2022-06-30 13:10:00|1777.99|1775.59|1777.62|1775.22|1779.24|1776.84|1776.75|1774.35|0
1656594900000|2022-06-30 13:15:00|1778.24|1775.84|1783.45|1781.05|1784.7|1782.3|1777.25|1774.85|0
1656595200000|2022-06-30 13:20:00|1783.21|1780.81|1781.72|1779.32|1784.2|1781.8|1781.22|1778.82|0
1656595500000|2022-06-30 13:25:00|1781.22|1778.82|1780.97|1778.57|1783.7|1781.3|1779.23|1776.83|0
1656595800000|2022-06-30 13:30:00|1781.47|1779.07|1776.65|1774.25|1789.66|1787.26|1771.29|1768.89|0
1656596100000|2022-06-30 13:35:00|1774.17|1771.77|1762.48|1760.08|1777.89|1775.49|1761.98|1759.58|0
1656596400000|2022-06-30 13:40:00|1760.99|1758.59|1763.72|1761.32|1768.31|1765.91|1759.12|1756.72|0
1656596700000|2022-06-30 13:45:00|1763.47|1761.07|1764.47|1762.07|1767.44|1765.04|1758.75|1756.35|0
1656597000000|2022-06-30 13:50:00|1764.22|1761.82|1755.78|1753.38|1765.46|1763.06|1755.53|1753.13|0
1656597300000|2022-06-30 13:55:00|1755.53|1753.13|1753.3|1750.9|1758.51|1756.11|1750.44|1748.04|0
1656597600000|2022-06-30 14:00:00|1753.05|1750.65|1747.84|1745.44|1753.05|1750.65|1745.36|1742.96|0
1656597900000|2022-06-30 14:05:00|1747.34|1744.94|1748.58|1746.18|1751.93|1749.53|1746.1|1743.7|0
1656598200000|2022-06-30 14:10:00|1750.57|1748.17|1758.25|1755.85|1758.5|1756.1|1748.08|1745.68|0
1656598500000|2022-06-30 14:15:00|1758.75|1756.35|1755.79|1753.39|1760.25|1757.85|1752.3|1749.9|0
1656598800000|2022-06-30 14:20:00|1755.04|1752.64|1754.3|1751.9|1756.03|1753.63|1749.83|1747.43|0
1656599100000|2022-06-30 14:25:00|1753.42|1751.02|1754.79|1752.39|1757.52|1755.12|1752.06|1749.66|0
1656599400000|2022-06-30 14:30:00|1754.3|1751.9|1769.43|1767.03|1769.93|1767.53|1752.56|1750.16|0
1656599700000|2022-06-30 14:35:00|1769.19|1766.79|1761.49|1759.09|1769.43|1767.03|1761.49|1759.09|0
1656600000000|2022-06-30 14:40:00|1760.75|1758.35|1757.39|1754.99|1762.24|1759.84|1757.39|1754.99|0
1656600300000|2022-06-30 14:45:00|1757.27|1754.87|1761.45|1759.05|1762.45|1760.05|1756.99|1754.59|0
1656600600000|2022-06-30 14:50:00|1761.7|1759.3|1771.18|1768.78|1773.42|1771.02|1760.96|1758.56|0
1656600900000|2022-06-30 14:55:00|1771.43|1769.03|1777.14|1774.74|1778.38|1775.98|1770.19|1767.79|0
1656601200000|2022-06-30 15:00:00|1776.89|1774.49|1770.19|1767.79|1777.14|1774.74|1768.45|1766.05|0
1656601500000|2022-06-30 15:05:00|1771.18|1768.78|1781.64|1779.24|1782.63|1780.23|1771.18|1768.78|0
1656601800000|2022-06-30 15:10:00|1782.14|1779.74|1778.66|1776.26|1783.13|1780.73|1776.68|1774.28|0
1656602100000|2022-06-30 15:15:00|1778.17|1775.77|1779.9|1777.5|1783.63|1781.23|1777.92|1775.52|0
1656602400000|2022-06-30 15:20:00|1779.41|1777.01|1787.36|1784.96|1788.6|1786.2|1779.16|1776.76|0
1656602700000|2022-06-30 15:25:00|1786.62|1784.22|1792.87|1790.47|1797.79|1795.39|1786.62|1784.22|0
1656603000000|2022-06-30 15:30:00|1792.12|1789.72|1786.66|1784.26|1794.36|1791.96|1786.66|1784.26|0
1656603300000|2022-06-30 15:35:00|1788.15|1785.75|1790.63|1788.23|1790.88|1788.48|1784.18|1781.78|0
1656603600000|2022-06-30 15:40:00|1791.13|1788.73|1793.61|1791.21|1794.85|1792.45|1788.89|1786.49|0
1656603900000|2022-06-30 15:45:00|1793.86|1791.46|1798.58|1796.18|1800.81|1798.41|1792.12|1789.72|0
1656604200000|2022-06-30 15:50:00|1797.33|1794.93|1799.57|1797.17|1799.82|1797.42|1794.6|1792.2|0
1656604500000|2022-06-30 15:55:00|1799.82|1797.42|1802.8|1800.4|1803.54|1801.14|1795.59|1793.19|0
1656604800000|2022-06-30 16:00:00|1803.04|1800.64|1798.82|1796.42|1803.54|1801.14|1797.58|1795.18|0
1656605100000|2022-06-30 16:05:00|1799.07|1796.67|1790.88|1788.48|1799.07|1796.67|1790.13|1787.73|0
1656605400000|2022-06-30 16:10:00|1790.38|1787.98|1795.84|1793.44|1795.84|1793.44|1789.01|1786.61|0
1656605700000|2022-06-30 16:15:00|1795.34|1792.94|1798.82|1796.42|1799.81|1797.41|1792.37|1789.97|0
1656606000000|2022-06-30 16:20:00|1799.07|1796.67|1810.99|1808.59|1810.99|1808.59|1797.58|1795.18|0
1656606300000|2022-06-30 16:25:00|1811.24|1808.84|1817.45|1815.05|1818.44|1816.04|1810.49|1808.09|0
1656606600000|2022-06-30 16:30:00|1818.44|1816.04|1818.94|1816.54|1824.9|1822.5|1817.94|1815.54|0
1656606900000|2022-06-30 16:35:00|1818.44|1816.04|1813.79|1811.39|1818.69|1816.29|1812.06|1809.66|0
1656607200000|2022-06-30 16:40:00|1814.16|1811.76|1816.64|1814.24|1818.26|1815.86|1812.55|1810.15|0
1656607500000|2022-06-30 16:45:00|1817.27|1814.87|1813.05|1810.65|1820.75|1818.35|1813.05|1810.65|0
1656607800000|2022-06-30 16:50:00|1813.42|1811.02|1815.53|1813.13|1815.78|1813.38|1810.68|1808.28|0
1656608100000|2022-06-30 16:55:00|1815.78|1813.38|1815.53|1813.13|1818.01|1815.61|1812.55|1810.15|0
1656608400000|2022-06-30 17:00:00|1815.78|1813.38|1819.01|1816.61|1820.99|1818.59|1815.28|1812.88|0
1656608700000|2022-06-30 17:05:00|1819.26|1816.86|1810.31|1807.91|1819.26|1816.86|1809.57|1807.17|0
1656609000000|2022-06-30 17:10:00|1810.07|1807.67|1797.65|1795.25|1810.31|1807.91|1797.4|1795|0
1656609300000|2022-06-30 17:15:00|1797.9|1795.5|1800.38|1797.98|1801.62|1799.22|1797.4|1795|0
1656609600000|2022-06-30 17:20:00|1800.63|1798.23|1808.02|1805.62|1808.02|1805.62|1799.08|1796.68|0
1656609900000|2022-06-30 17:25:00|1807.27|1804.87|1809.26|1806.86|1810.5|1808.1|1807.02|1804.62|0
1656610200000|2022-06-30 17:30:00|1809.51|1807.11|1811.74|1809.34|1813.98|1811.58|1809.26|1806.86|0
1656610500000|2022-06-30 17:35:00|1811.49|1809.09|1813.48|1811.08|1815.22|1812.82|1811.36|1808.96|0
1656610800000|2022-06-30 17:40:00|1814.72|1812.32|1805.78|1803.38|1818.94|1816.54|1805.78|1803.38|0
1656611100000|2022-06-30 17:45:00|1806.28|1803.88|1816.96|1814.56|1817.2|1814.8|1806.28|1803.88|0
1656611400000|2022-06-30 17:50:00|1817.07|1814.67|1820.43|1818.03|1824.16|1821.76|1816.08|1813.68|0
1656611700000|2022-06-30 17:55:00|1820.68|1818.28|1818.2|1815.8|1820.68|1818.28|1816.08|1813.68|0
1656612000000|2022-06-30 18:00:00|1818.69|1816.29|1819.19|1816.79|1819.44|1817.04|1814.22|1811.82|0
1656612300000|2022-06-30 18:05:00|1818.69|1816.29|1812.48|1810.08|1820.43|1818.03|1810.99|1808.59|0
1656612600000|2022-06-30 18:10:00|1811.99|1809.59|1810.27|1807.87|1816.82|1814.42|1809.77|1807.37|0
1656612900000|2022-06-30 18:15:00|1809.52|1807.12|1814.24|1811.84|1815.24|1812.84|1807.54|1805.14|0
1656613200000|2022-06-30 18:20:00|1814.74|1812.34|1803.31|1800.91|1815.24|1812.84|1803.31|1800.91|0
1656613500000|2022-06-30 18:25:00|1802.82|1800.42|1807.29|1804.89|1808.78|1806.38|1798.35|1795.95|0
1656613800000|2022-06-30 18:30:00|1806.54|1804.14|1806.59|1804.19|1809.77|1807.37|1804.31|1801.91|0
1656614100000|2022-06-30 18:35:00|1806.22|1803.82|1807.33|1804.93|1808.21|1805.81|1803.49|1801.09|0
1656614400000|2022-06-30 18:40:00|1806.96|1804.56|1792.81|1790.41|1806.96|1804.56|1792.81|1790.41|0
1656614700000|2022-06-30 18:45:00|1793.3|1790.9|1796.04|1793.64|1799.26|1796.86|1791.81|1789.41|0
1656615000000|2022-06-30 18:50:00|1796.28|1793.88|1790.57|1788.17|1796.28|1793.88|1787.34|1784.94|0
1656615300000|2022-06-30 18:55:00|1790.32|1787.92|1792.01|1789.61|1793.5|1791.1|1788.09|1785.69|0
1656615600000|2022-06-30 19:00:00|1791.51|1789.11|1790.76|1788.36|1794.74|1792.34|1789.03|1786.63|0
1656615900000|2022-06-30 19:05:00|1790.02|1787.62|1776.77|1774.37|1790.52|1788.12|1776.61|1774.21|0
1656616200000|2022-06-30 19:10:00|1776.27|1773.87|1779.25|1776.85|1779.5|1777.1|1776.27|1773.87|0
1656616500000|2022-06-30 19:15:00|1778.26|1775.86|1772.79|1770.39|1778.26|1775.86|1771.06|1768.66|0
1656616800000|2022-06-30 19:20:00|1773.04|1770.64|1781.24|1778.84|1781.24|1778.84|1773.04|1770.64|0
1656617100000|2022-06-30 19:25:00|1781.48|1779.08|1794.4|1792|1794.65|1792.25|1780.74|1778.34|0
1656617400000|2022-06-30 19:30:00|1794.15|1791.75|1801.11|1798.71|1801.85|1799.45|1791.92|1789.52|0
1656617700000|2022-06-30 19:35:00|1800.61|1798.21|1797.13|1794.73|1806.32|1803.92|1796.63|1794.23|0
1656618000000|2022-06-30 19:40:00|1796.75|1794.35|1788.06|1785.66|1799.62|1797.22|1785.21|1782.81|0
1656618300000|2022-06-30 19:45:00|1787.19|1784.79|1791.17|1788.77|1800.36|1797.96|1786.2|1783.8|0
1656618600000|2022-06-30 19:50:00|1790.79|1788.39|1778.5|1776.1|1797.63|1795.23|1775.27|1772.87|0
1656618900000|2022-06-30 19:55:00|1778.75|1776.35|1795.89|1793.49|1795.89|1793.49|1774.53|1772.13|0
1656619200000|2022-06-30 20:00:00|1799.61|1797.21|1787.95|1785.55|1799.61|1797.21|1783.48|1781.08|0
1656619500000|2022-06-30 20:05:00|1788.44|1786.04|1784.96|1782.56|1788.44|1786.04|1781.98|1779.58|0
1656619800000|2022-06-30 20:10:00|1784.72|1782.32|1782.98|1780.58|1788.94|1786.54|1782.73|1780.33|0
1656620100000|2022-06-30 20:15:00|1783.05|1780.25|1787.4|1784.6|1787.4|1784.6|1781.94|1779.14|0
1656620400000|2022-06-30 20:20:00|1787.27|1784.47|1788.14|1785.34|1789.39|1786.59|1786.9|1784.1|0
1656620700000|2022-06-30 20:25:00|1788.39|1785.59|1789.88|1787.08|1791.49|1788.69|1787.9|1785.1|0
1656621000000|2022-06-30 20:30:00|1789.14|1786.34|1789.88|1787.08|1789.88|1787.08|1786.9|1784.1|0
1656621300000|2022-06-30 20:35:00|1789.63|1786.83|1788.26|1785.46|1789.63|1786.83|1787.15|1784.35|0
1656621600000|2022-06-30 20:40:00|1788.01|1785.21|1789.01|1786.21|1789.38|1786.58|1787.65|1784.85|0
1656621900000|2022-06-30 20:45:00|1788.64|1785.84|1789.14|1786.34|1789.63|1786.83|1787.15|1784.35|0
1656622200000|2022-06-30 20:50:00|1788.64|1785.84|1786.52|1783.72|1789.38|1786.58|1785.16|1782.36|0
1656622500000|2022-06-30 20:55:00|1787.15|1784.35|1784.78|1781.98|1789.38|1786.58|1784.17|1781.37|0
1656622800000|2022-06-30 21:00:00|1785.19|1782.39|1784.97|1782.17|1785.44|1782.64|1784.71|1781.91|0
1656623100000|2022-06-30 21:05:00|1784.93|1782.13|1785.82|1783.02|1785.82|1783.02|1784.93|1782.13|0
1656623400000|2022-06-30 21:10:00|1785.78|1782.98|1784.58|1781.78|1785.78|1782.98|1784.58|1781.78|0
1656623700000|2022-06-30 21:15:00|1784.91|1782.11|1784.94|1782.14|1785.05|1782.25|1784.8|1782|0
1656624000000|2022-06-30 21:20:00|1785.02|1782.22|1785.13|1782.33|1785.56|1782.76|1784.94|1782.14|0
1656624300000|2022-06-30 21:25:00|1785.16|1782.36|1785.35|1782.55|1785.63|1782.83|1785.13|1782.33|0
1656624600000|2022-06-30 21:30:00|1785.31|1782.51|1785.35|1782.55|1785.63|1782.83|1785.31|1782.51|0
1656624900000|2022-06-30 21:35:00|1785.81|1783.01|1785.42|1782.62|1785.81|1783.01|1785.35|1782.55|0
1656625200000|2022-06-30 21:40:00|1785.38|1782.58|1785.63|1782.83|1785.7|1782.9|1785.38|1782.58|0
1656625500000|2022-06-30 21:45:00|1785.67|1782.87|1785.7|1782.9|1785.73|1782.93|1785.49|1782.69|0
1656625800000|2022-06-30 21:50:00|1785.62|1782.82|1785.38|1782.58|1785.62|1782.82|1785.35|1782.55|0
1656626100000|2022-06-30 21:55:00|1785.2|1782.4|1785.38|1782.58|1785.49|1782.69|1785.02|1782.22|0
1656626400000|2022-06-30 22:00:00|1786.07|1783.27|1782.72|1779.92|1786.32|1783.52|1781.98|1779.18|0
1656626700000|2022-06-30 22:05:00|1783.22|1780.42|1779.12|1776.32|1783.22|1780.42|1779|1776.2|0
1656627000000|2022-06-30 22:10:00|1779|1776.2|1777.63|1774.83|1781.23|1778.43|1777.01|1774.21|0
1656627300000|2022-06-30 22:15:00|1777.51|1774.71|1781.85|1779.05|1782.47|1779.67|1777.01|1774.21|0
1656627600000|2022-06-30 22:20:00|1781.73|1778.93|1781.98|1779.18|1782.97|1780.17|1781.73|1778.93|0
1656627900000|2022-06-30 22:25:00|1782.22|1779.42|1778.5|1775.7|1782.22|1779.42|1778.5|1775.7|0
1656628200000|2022-06-30 22:30:00|1778.87|1776.07|1780.24|1777.44|1781.73|1778.93|1778.87|1776.07|0
1656628500000|2022-06-30 22:35:00|1779.99|1777.19|1779.11|1776.31|1780.49|1777.69|1779|1776.2|0
1656628800000|2022-06-30 22:40:00|1779|1776.2|1781.1|1778.3|1781.23|1778.43|1778.75|1775.95|0
1656629100000|2022-06-30 22:45:00|1781.23|1778.43|1781.73|1778.93|1782.72|1779.92|1781.23|1778.43|0
1656629400000|2022-06-30 22:50:00|1781.85|1779.05|1783.58|1780.78|1784.21|1781.41|1781.48|1778.68|0
1656629700000|2022-06-30 22:55:00|1783.46|1780.66|1780.73|1777.93|1783.46|1780.66|1780.11|1777.31|0
1656630000000|2022-06-30 23:00:00|1780.85|1778.05|1781.48|1778.68|1782.34|1779.54|1780.48|1777.68|0
1656630300000|2022-06-30 23:05:00|1781.35|1778.55|1781.97|1779.17|1782.72|1779.92|1780.6|1777.8|0
1656630600000|2022-06-30 23:10:00|1781.72|1778.92|1781.97|1779.17|1782.72|1779.92|1781.72|1778.92|0
1656630900000|2022-06-30 23:15:00|1781.84|1779.04|1781.1|1778.3|1782.47|1779.67|1781.1|1778.3|0
1656631200000|2022-06-30 23:20:00|1780.98|1778.18|1782.47|1779.67|1782.47|1779.67|1779.49|1776.69|0
1656631500000|2022-06-30 23:25:00|1782.72|1779.92|1788.18|1785.38|1788.18|1785.38|1782.72|1779.92|0
1656631800000|2022-06-30 23:30:00|1787.93|1785.13|1785.94|1783.14|1788.68|1785.88|1785.94|1783.14|0
1656632100000|2022-06-30 23:35:00|1786.06|1783.26|1786.44|1783.64|1786.94|1784.14|1785.45|1782.65|0
1656632400000|2022-06-30 23:40:00|1786.31|1783.51|1787.06|1784.26|1788.67|1785.87|1786.31|1783.51|0
1656632700000|2022-06-30 23:45:00|1786.94|1784.14|1788.79|1785.99|1789.29|1786.49|1785.69|1782.89|0
1656633000000|2022-06-30 23:50:00|1788.92|1786.12|1792.77|1789.97|1793.64|1790.84|1788.92|1786.12|0
1656633300000|2022-06-30 23:55:00|1792.65|1789.85|1793.64|1790.84|1794.63|1791.83|1792.65|1789.85|0
1656633600000|2022-07-01 00:00:00|1794.39|1791.59|1796.24|1793.44|1796.49|1793.69|1792.77|1789.97|0
1656633900000|2022-07-01 00:05:00|1796.12|1793.32|1793.14|1790.34|1796.37|1793.57|1792.4|1789.6|0
1656634200000|2022-07-01 00:10:00|1793.01|1790.21|1793.64|1790.84|1794.14|1791.34|1792.65|1789.85|0
1656634500000|2022-07-01 00:15:00|1793.39|1790.59|1796.62|1793.82|1796.62|1793.82|1793.01|1790.21|0
1656634800000|2022-07-01 00:20:00|1796.49|1793.69|1793.14|1790.34|1797.24|1794.44|1792.89|1790.09|0
1656635100000|2022-07-01 00:25:00|1793.26|1790.46|1792.64|1789.84|1793.39|1790.59|1789.91|1787.11|0
1656635400000|2022-07-01 00:30:00|1792.76|1789.96|1792.76|1789.96|1793.26|1790.46|1789.91|1787.11|0
1656635700000|2022-07-01 00:35:00|1792.64|1789.84|1789.17|1786.37|1793.64|1790.84|1788.67|1785.87|0
1656636000000|2022-07-01 00:40:00|1788.92|1786.12|1790.31|1787.51|1791.93|1789.13|1788.67|1785.87|0
1656636300000|2022-07-01 00:45:00|1790.19|1787.39|1794.91|1792.11|1795.9|1793.1|1789.94|1787.14|0
1656636600000|2022-07-01 00:50:00|1795.16|1792.36|1793.42|1790.62|1795.9|1793.1|1792.92|1790.12|0
1656636900000|2022-07-01 00:55:00|1793.54|1790.74|1789.32|1786.52|1793.79|1790.99|1789.2|1786.4|0
1656637200000|2022-07-01 01:00:00|1789.2|1786.4|1788.82|1786.02|1791.8|1789|1787.96|1785.16|0
1656637500000|2022-07-01 01:05:00|1788.45|1785.65|1787.95|1785.15|1790.56|1787.76|1786.47|1783.67|0
1656637800000|2022-07-01 01:10:00|1787.71|1784.91|1786.96|1784.16|1788.07|1785.27|1784.23|1781.43|0
1656638100000|2022-07-01 01:15:00|1787.33|1784.53|1787.08|1784.28|1788.07|1785.27|1785.47|1782.67|0
1656638400000|2022-07-01 01:20:00|1787.21|1784.41|1785.22|1782.42|1787.33|1784.53|1784.97|1782.17|0
1656638700000|2022-07-01 01:25:00|1785.84|1783.04|1783.23|1780.43|1787.58|1784.78|1782.74|1779.94|0
1656639000000|2022-07-01 01:30:00|1782.99|1780.19|1779.26|1776.46|1782.99|1780.19|1778.52|1775.72|0
1656639300000|2022-07-01 01:35:00|1779.13|1776.33|1780.25|1777.45|1780.75|1777.95|1776.78|1773.98|0
1656639600000|2022-07-01 01:40:00|1780.75|1777.95|1779.38|1776.58|1782.24|1779.44|1779.38|1776.58|0
1656639900000|2022-07-01 01:45:00|1779.51|1776.71|1780.5|1777.7|1781.99|1779.19|1779.51|1776.71|0
1656640200000|2022-07-01 01:50:00|1780.25|1777.45|1782.11|1779.31|1783.73|1780.93|1780.12|1777.32|0
1656640500000|2022-07-01 01:55:00|1781.99|1779.19|1781.49|1778.69|1782.11|1779.31|1780.25|1777.45|0
1656640800000|2022-07-01 02:00:00|1781.25|1778.45|1784.72|1781.92|1785.22|1782.42|1779.51|1776.71|0
1656641100000|2022-07-01 02:05:00|1784.97|1782.17|1785.09|1782.29|1786.21|1783.41|1784.84|1782.04|0
1656641400000|2022-07-01 02:10:00|1785.22|1782.42|1787.08|1784.28|1788.69|1785.89|1785.22|1782.42|0
1656641700000|2022-07-01 02:15:00|1787.2|1784.4|1784.09|1781.29|1787.2|1784.4|1783.1|1780.3|0
1656642000000|2022-07-01 02:20:00|1784.22|1781.42|1779.75|1776.95|1784.22|1781.42|1779.62|1776.82|0
1656642300000|2022-07-01 02:25:00|1779.87|1777.07|1779.01|1776.21|1779.87|1777.07|1777.52|1774.72|0
1656642600000|2022-07-01 02:30:00|1779.26|1776.46|1772.55|1769.75|1780|1777.2|1770.81|1768.01|0
1656642900000|2022-07-01 02:35:00|1772.42|1769.62|1771.43|1768.63|1774.04|1771.24|1771.06|1768.26|0
1656643200000|2022-07-01 02:40:00|1771.31|1768.51|1770.57|1767.77|1773.54|1770.74|1769.08|1766.28|0
1656643500000|2022-07-01 02:45:00|1770.19|1767.39|1769.32|1766.52|1772.8|1770|1768.83|1766.03|0
1656643800000|2022-07-01 02:50:00|1769.08|1766.28|1767.59|1764.79|1769.57|1766.77|1765.85|1763.05|0
1656644100000|2022-07-01 02:55:00|1767.34|1764.54|1768.61|1765.81|1768.61|1765.81|1765.6|1762.8|0
1656644400000|2022-07-01 03:00:00|1768.12|1765.32|1768.11|1765.31|1769.11|1766.31|1766.87|1764.07|0
1656644700000|2022-07-01 03:05:00|1768.23|1765.43|1763.89|1761.09|1768.36|1765.56|1763.4|1760.6|0
1656645000000|2022-07-01 03:10:00|1763.65|1760.85|1758.19|1755.39|1764.26|1761.46|1758.19|1755.39|0
1656645300000|2022-07-01 03:15:00|1758.43|1755.63|1754.46|1751.66|1760.17|1757.37|1754.46|1751.66|0
1656645600000|2022-07-01 03:20:00|1753.97|1751.17|1759.43|1756.63|1759.67|1756.87|1753.97|1751.17|0
1656645900000|2022-07-01 03:25:00|1759.67|1756.87|1760.79|1757.99|1760.91|1758.11|1758.93|1756.13|0
1656646200000|2022-07-01 03:30:00|1760.54|1757.74|1761.66|1758.86|1762.65|1759.85|1758.93|1756.13|0
1656646500000|2022-07-01 03:35:00|1762.03|1759.23|1760.78|1757.98|1762.9|1760.1|1760.67|1757.87|0
1656646800000|2022-07-01 03:40:00|1760.67|1757.87|1754.71|1751.91|1760.67|1757.87|1752.97|1750.17|0
1656647100000|2022-07-01 03:45:00|1754.58|1751.78|1756.94|1754.14|1757.81|1755.01|1752.97|1750.17|0
1656647400000|2022-07-01 03:50:00|1756.69|1753.89|1760.17|1757.37|1760.66|1757.86|1756.45|1753.65|0
1656647700000|2022-07-01 03:55:00|1760.29|1757.49|1759.67|1756.87|1760.53|1757.73|1758.18|1755.38|0
1656648000000|2022-07-01 04:00:00|1759.42|1756.62|1762.65|1759.85|1762.9|1760.1|1758.93|1756.13|0
1656648300000|2022-07-01 04:05:00|1762.4|1759.6|1761.41|1758.61|1762.9|1760.1|1761.41|1758.61|0
1656648600000|2022-07-01 04:10:00|1761.66|1758.86|1755.57|1752.77|1762.4|1759.6|1754.46|1751.66|0
1656648900000|2022-07-01 04:15:00|1755.45|1752.65|1752.72|1749.92|1756.69|1753.89|1751.6|1748.8|0
1656649200000|2022-07-01 04:20:00|1752.22|1749.42|1755.2|1752.4|1756.19|1753.39|1750.73|1747.93|0
1656649500000|2022-07-01 04:25:00|1754.82|1752.02|1752.97|1750.17|1755.95|1753.15|1752.22|1749.42|0
1656649800000|2022-07-01 04:30:00|1753.22|1750.42|1757.55|1754.75|1758.3|1755.5|1753.22|1750.42|0
1656650100000|2022-07-01 04:35:00|1757.43|1754.63|1756.44|1753.64|1758.67|1755.87|1755.2|1752.4|0
1656650400000|2022-07-01 04:40:00|1756.56|1753.76|1759.29|1756.49|1760.91|1758.11|1756.56|1753.76|0
1656650700000|2022-07-01 04:45:00|1759.42|1756.62|1758.92|1756.12|1760.03|1757.23|1757.3|1754.5|0
1656651000000|2022-07-01 04:50:00|1759.17|1756.37|1759.04|1756.24|1760.66|1757.86|1758.67|1755.87|0
1656651300000|2022-07-01 04:55:00|1758.92|1756.12|1755.57|1752.77|1760.16|1757.36|1755.57|1752.77|0
1656651600000|2022-07-01 05:00:00|1755.45|1752.65|1755.69|1752.89|1757.55|1754.75|1753.71|1750.91|0
1656651900000|2022-07-01 05:05:00|1755.45|1752.65|1758.18|1755.38|1758.79|1755.99|1754.7|1751.9|0
1656652200000|2022-07-01 05:10:00|1757.93|1755.13|1756.19|1753.39|1758.92|1756.12|1756.19|1753.39|0
1656652500000|2022-07-01 05:15:00|1755.44|1752.64|1752.71|1749.91|1756.19|1753.39|1750.48|1747.68|0
1656652800000|2022-07-01 05:20:00|1752.47|1749.67|1752.71|1749.91|1753.71|1750.91|1751.34|1748.54|0
1656653100000|2022-07-01 05:25:00|1752.34|1749.54|1757.53|1754.73|1758.4|1755.6|1751.97|1749.17|0
1656653400000|2022-07-01 05:30:00|1757.29|1754.49|1754.8|1752|1757.78|1754.98|1753.07|1750.27|0
1656653700000|2022-07-01 05:35:00|1755.05|1752.25|1754.43|1751.63|1756.54|1753.74|1753.32|1750.52|0
1656654000000|2022-07-01 05:40:00|1754.56|1751.76|1758.77|1755.97|1759.27|1756.47|1754.56|1751.76|0
1656654300000|2022-07-01 05:45:00|1759.02|1756.22|1758.52|1755.72|1763.24|1760.44|1758.52|1755.72|0
1656654600000|2022-07-01 05:50:00|1758.64|1755.84|1759.39|1756.59|1760.26|1757.46|1758.28|1755.48|0
1656654900000|2022-07-01 05:55:00|1759.27|1756.47|1758.89|1756.09|1762.49|1759.69|1758.64|1755.84|0
1656655200000|2022-07-01 06:00:00|1757.78|1754.98|1759.52|1756.72|1761.37|1758.57|1754.55|1751.75|0
1656655500000|2022-07-01 06:05:00|1759.88|1757.08|1755.79|1752.99|1760.51|1757.71|1754.3|1751.5|0
1656655800000|2022-07-01 06:10:00|1755.05|1752.25|1759.51|1756.71|1760.51|1757.71|1754.92|1752.12|0
1656656100000|2022-07-01 06:15:00|1760.26|1757.46|1756.16|1753.36|1760.26|1757.46|1755.79|1752.99|0
1656656400000|2022-07-01 06:20:00|1756.04|1753.24|1759.27|1756.47|1761.5|1758.7|1755.79|1752.99|0
1656656700000|2022-07-01 06:25:00|1759.63|1756.83|1765.72|1762.92|1765.72|1762.92|1758.77|1755.97|0
1656657000000|2022-07-01 06:30:00|1766.46|1763.66|1762.95|1760.15|1766.46|1763.66|1762.71|1759.91|0
1656657300000|2022-07-01 06:35:00|1762.83|1760.03|1762.46|1759.66|1764.19|1761.39|1762.21|1759.41|0
1656657600000|2022-07-01 06:40:00|1762.34|1759.54|1759.48|1756.68|1762.59|1759.79|1759.23|1756.43|0
1656657900000|2022-07-01 06:45:00|1759.61|1756.81|1758.73|1755.93|1760.6|1757.8|1757.62|1754.82|0
1656658200000|2022-07-01 06:50:00|1758.86|1756.06|1759.61|1756.81|1760.6|1757.8|1758.61|1755.81|0
1656658500000|2022-07-01 06:55:00|1759.48|1756.68|1760.72|1757.92|1762.7|1759.9|1759.11|1756.31|0
1656658800000|2022-07-01 07:00:00|1760.85|1758.05|1751.28|1748.48|1760.85|1758.05|1748.93|1746.13|0
1656659100000|2022-07-01 07:05:00|1752.33|1749.93|1759.9|1757.5|1760.65|1758.25|1752.33|1749.93|0
1656659400000|2022-07-01 07:10:00|1759.4|1757|1756.18|1753.78|1761.39|1758.99|1755.93|1753.53|0
1656659700000|2022-07-01 07:15:00|1756.67|1754.27|1758.91|1756.51|1758.91|1756.51|1753.07|1750.67|0
1656660000000|2022-07-01 07:20:00|1758.66|1756.26|1762.88|1760.48|1763.49|1761.09|1756.67|1754.27|0
1656660300000|2022-07-01 07:25:00|1763.25|1760.85|1762.88|1760.48|1765.86|1763.46|1760.64|1758.24|0
1656660600000|2022-07-01 07:30:00|1763.37|1760.97|1771.19|1768.79|1772.06|1769.66|1763.13|1760.73|0
1656660900000|2022-07-01 07:35:00|1770.94|1768.54|1768.83|1766.43|1771.07|1768.67|1767.96|1765.56|0
1656661200000|2022-07-01 07:40:00|1769.08|1766.68|1765.61|1763.21|1769.33|1766.93|1764.86|1762.46|0
1656661500000|2022-07-01 07:45:00|1765.48|1763.08|1764.86|1762.46|1766.6|1764.2|1764.12|1761.72|0
1656661800000|2022-07-01 07:50:00|1765.36|1762.96|1768.09|1765.69|1768.95|1766.55|1765.36|1762.96|0
1656662100000|2022-07-01 07:55:00|1767.84|1765.44|1762.87|1760.47|1768.09|1765.69|1761.88|1759.48|0
1656662400000|2022-07-01 08:00:00|1763.37|1760.97|1759.9|1757.5|1766.22|1763.82|1759.77|1757.37|0
1656662700000|2022-07-01 08:05:00|1760.01|1757.61|1761.88|1759.48|1762.38|1759.98|1757.16|1754.76|0
1656663000000|2022-07-01 08:10:00|1761.63|1759.23|1770.82|1768.42|1771.07|1768.67|1761.26|1758.86|0
1656663300000|2022-07-01 08:15:00|1770.57|1768.17|1771.07|1768.67|1771.68|1769.28|1769.33|1766.93|0
1656663600000|2022-07-01 08:20:00|1770.32|1767.92|1776.9|1774.5|1778.51|1776.11|1770.07|1767.67|0
1656663900000|2022-07-01 08:25:00|1776.53|1774.13|1778.49|1776.09|1778.74|1776.34|1774.77|1772.37|0
1656664200000|2022-07-01 08:30:00|1778.24|1775.84|1776.62|1774.22|1779.48|1777.08|1775.63|1773.23|0
1656664500000|2022-07-01 08:35:00|1776.5|1774.1|1781.47|1779.07|1782.22|1779.82|1776.26|1773.86|0
1656664800000|2022-07-01 08:40:00|1781.72|1779.32|1779.6|1777.2|1782.22|1779.82|1779.24|1776.84|0
1656665100000|2022-07-01 08:45:00|1779.73|1777.33|1781.47|1779.07|1781.72|1779.32|1777.62|1775.22|0
1656665400000|2022-07-01 08:50:00|1781.72|1779.32|1780.72|1778.32|1782.21|1779.81|1779.6|1777.2|0
1656665700000|2022-07-01 08:55:00|1780.23|1777.83|1780.72|1778.32|1782.46|1780.06|1780.1|1777.7|0
1656666000000|2022-07-01 09:00:00|1780.48|1778.08|1782.96|1780.56|1782.96|1780.56|1777.74|1775.34|0
1656666300000|2022-07-01 09:05:00|1782.83|1780.43|1787.68|1785.28|1788.29|1785.89|1782.21|1779.81|0
1656666600000|2022-07-01 09:10:00|1787.43|1785.03|1785.71|1783.31|1787.43|1785.03|1784.2|1781.8|0
1656666900000|2022-07-01 09:15:00|1786.07|1783.67|1786.2|1783.8|1787.69|1785.29|1785.58|1783.18|0
1656667200000|2022-07-01 09:20:00|1786.45|1784.05|1787.69|1785.29|1788.44|1786.04|1785.21|1782.81|0
1656667500000|2022-07-01 09:25:00|1787.44|1785.04|1783.97|1781.57|1788.19|1785.79|1783.72|1781.32|0
1656667800000|2022-07-01 09:30:00|1783.72|1781.32|1784.58|1782.18|1786.7|1784.3|1783.72|1781.32|0
1656668100000|2022-07-01 09:35:00|1784.96|1782.56|1784.09|1781.69|1787.2|1784.8|1784.09|1781.69|0
1656668400000|2022-07-01 09:40:00|1784.21|1781.81|1782.96|1780.56|1784.71|1782.31|1781.72|1779.32|0
1656668700000|2022-07-01 09:45:00|1782.47|1780.07|1789.42|1787.02|1789.42|1787.02|1781.97|1779.57|0
1656669000000|2022-07-01 09:50:00|1789.67|1787.27|1791.03|1788.63|1791.41|1789.01|1788.43|1786.03|0
1656669300000|2022-07-01 09:55:00|1791.16|1788.76|1790.91|1788.51|1791.41|1789.01|1789.42|1787.02|0
1656669600000|2022-07-01 10:00:00|1790.66|1788.26|1786.69|1784.29|1791.91|1789.51|1786.69|1784.29|0
1656669900000|2022-07-01 10:05:00|1786.81|1784.41|1784.2|1781.8|1787.43|1785.03|1783.96|1781.56|0
1656670200000|2022-07-01 10:10:00|1784.32|1781.92|1785.69|1783.29|1785.69|1783.29|1783.21|1780.81|0
1656670500000|2022-07-01 10:15:00|1785.94|1783.54|1789.67|1787.27|1790.41|1788.01|1785.94|1783.54|0
1656670800000|2022-07-01 10:20:00|1790.16|1787.76|1791.65|1789.25|1792.15|1789.75|1789.17|1786.77|0
1656671100000|2022-07-01 10:25:00|1791.41|1789.01|1787.05|1784.65|1791.77|1789.37|1786.94|1784.54|0
1656671400000|2022-07-01 10:30:00|1786.69|1784.29|1784.95|1782.55|1787.93|1785.53|1784.95|1782.55|0
1656671700000|2022-07-01 10:35:00|1785.07|1782.67|1782.46|1780.06|1785.94|1783.54|1782.46|1780.06|0
1656672000000|2022-07-01 10:40:00|1782.71|1780.31|1780.23|1777.83|1782.71|1780.31|1779.98|1777.58|0
1656672300000|2022-07-01 10:45:00|1779.98|1777.58|1779.23|1776.83|1781.34|1778.94|1777.5|1775.1|0
1656672600000|2022-07-01 10:50:00|1779.1|1776.7|1777.49|1775.09|1779.97|1777.57|1776.99|1774.59|0
1656672900000|2022-07-01 10:55:00|1777.24|1774.84|1777.24|1774.84|1779.73|1777.33|1775.26|1772.86|0
1656673200000|2022-07-01 11:00:00|1777.49|1775.09|1780.34|1777.94|1780.59|1778.19|1776.25|1773.85|0
1656673500000|2022-07-01 11:05:00|1780.84|1778.44|1779.84|1777.44|1780.84|1778.44|1778.23|1775.83|0
1656673800000|2022-07-01 11:10:00|1779.72|1777.32|1778.48|1776.08|1780.47|1778.07|1776.99|1774.59|0
1656674100000|2022-07-01 11:15:00|1778.35|1775.95|1779.1|1776.7|1781.21|1778.81|1776.25|1773.85|0
1656674400000|2022-07-01 11:20:00|1779.35|1776.95|1780.09|1777.69|1780.47|1778.07|1778.48|1776.08|0
1656674700000|2022-07-01 11:25:00|1779.97|1777.57|1781.46|1779.06|1783.94|1781.54|1778.85|1776.45|0
1656675000000|2022-07-01 11:30:00|1781.58|1779.18|1780.83|1778.43|1782.7|1780.3|1779.23|1776.83|0
1656675300000|2022-07-01 11:35:00|1780.72|1778.32|1777.74|1775.34|1781.96|1779.56|1777.49|1775.09|0
1656675600000|2022-07-01 11:40:00|1777.85|1775.45|1775.25|1772.85|1777.98|1775.58|1774.26|1771.86|0
1656675900000|2022-07-01 11:45:00|1775.12|1772.72|1770.53|1768.13|1775.5|1773.1|1770.53|1768.13|0
1656676200000|2022-07-01 11:50:00|1770.4|1768|1771.01|1768.61|1772.27|1769.87|1770.02|1767.62|0
1656676500000|2022-07-01 11:55:00|1770.51|1768.11|1772.25|1769.85|1772.75|1770.35|1767.04|1764.64|0
1656676800000|2022-07-01 12:00:00|1771.75|1769.35|1776.72|1774.32|1776.97|1774.57|1768.77|1766.37|0
1656677100000|2022-07-01 12:05:00|1776.59|1774.19|1777.22|1774.82|1777.83|1775.43|1775.48|1773.08|0
1656677400000|2022-07-01 12:10:00|1777.71|1775.31|1778.08|1775.68|1778.46|1776.06|1776.22|1773.82|0
1656677700000|2022-07-01 12:15:00|1777.58|1775.18|1777.71|1775.31|1778.71|1776.31|1776.47|1774.07|0
1656678000000|2022-07-01 12:20:00|1777.46|1775.06|1776.6|1774.2|1779.95|1777.55|1776.22|1773.82|0
1656678300000|2022-07-01 12:25:00|1776.73|1774.33|1776.23|1773.83|1779.71|1777.31|1774.74|1772.34|0
1656678600000|2022-07-01 12:30:00|1775.74|1773.34|1785.92|1783.52|1786.42|1784.02|1775.24|1772.84|0
1656678900000|2022-07-01 12:35:00|1786.17|1783.77|1782.69|1780.29|1786.17|1783.77|1781.2|1778.8|0
1656679200000|2022-07-01 12:40:00|1782.81|1780.41|1784.43|1782.03|1784.43|1782.03|1781.94|1779.54|0
1656679500000|2022-07-01 12:45:00|1784.68|1782.28|1784.43|1782.03|1786.91|1784.51|1782.69|1780.29|0
1656679800000|2022-07-01 12:50:00|1784.18|1781.78|1784.18|1781.78|1786.04|1783.64|1781.7|1779.3|0
1656680100000|2022-07-01 12:55:00|1783.93|1781.53|1784.67|1782.27|1784.67|1782.27|1780.2|1777.8|0
1656680400000|2022-07-01 13:00:00|1785.04|1782.64|1784.47|1782.07|1789.39|1786.99|1783.18|1780.78|0
1656680700000|2022-07-01 13:05:00|1784.72|1782.32|1784.72|1782.32|1785.72|1783.32|1782.49|1780.09|0
1656681000000|2022-07-01 13:10:00|1785.22|1782.82|1786.46|1784.06|1787.95|1785.55|1784.72|1782.32|0
1656681300000|2022-07-01 13:15:00|1786.71|1784.31|1788.2|1785.8|1788.2|1785.8|1785.47|1783.07|0
1656681600000|2022-07-01 13:20:00|1787.82|1785.42|1787.95|1785.55|1789.69|1787.29|1786.46|1784.06|0
1656681900000|2022-07-01 13:25:00|1787.21|1784.81|1784.72|1782.32|1787.7|1785.3|1784.47|1782.07|0
1656682200000|2022-07-01 13:30:00|1784.47|1782.07|1788.25|1785.85|1795.95|1793.55|1782.04|1779.64|0
1656682500000|2022-07-01 13:35:00|1787.26|1784.86|1784.84|1782.44|1788.7|1786.3|1777.28|1774.88|0
1656682800000|2022-07-01 13:40:00|1784.23|1781.83|1794.2|1791.8|1802.83|1800.43|1784.23|1781.83|0
1656683100000|2022-07-01 13:45:00|1793.21|1790.81|1808.23|1805.83|1813.82|1811.42|1792.33|1789.93|0
1656683400000|2022-07-01 13:50:00|1808.61|1806.21|1809.76|1807.36|1813.98|1811.58|1804.18|1801.78|0
1656683700000|2022-07-01 13:55:00|1810.14|1807.74|1806.53|1804.13|1816.35|1813.95|1806.03|1803.63|0
1656684000000|2022-07-01 14:00:00|1812.37|1809.97|1798.39|1795.99|1817.59|1815.19|1795.16|1792.76|0
1656684300000|2022-07-01 14:05:00|1797.15|1794.75|1797.94|1795.54|1802.37|1799.97|1791.93|1789.53|0
1656684600000|2022-07-01 14:10:00|1798.57|1796.17|1776.42|1774.02|1799.81|1797.41|1775.42|1773.02|0
1656684900000|2022-07-01 14:15:00|1775.42|1773.02|1779.17|1776.77|1782.63|1780.23|1770.21|1767.81|0
1656685200000|2022-07-01 14:20:00|1778.43|1776.03|1776.31|1773.91|1780.17|1777.77|1771.97|1769.57|0
1656685500000|2022-07-01 14:25:00|1775.7|1773.3|1768.99|1766.59|1775.95|1773.55|1768|1765.6|0
1656685800000|2022-07-01 14:30:00|1768|1765.6|1765.22|1762.82|1771.23|1768.83|1761.75|1759.35|0
1656686100000|2022-07-01 14:35:00|1764.98|1762.58|1759.51|1757.11|1766.47|1764.07|1758.02|1755.62|0
1656686400000|2022-07-01 14:40:00|1760.26|1757.86|1766.24|1763.84|1766.99|1764.59|1758.02|1755.62|0
1656686700000|2022-07-01 14:45:00|1765.75|1763.35|1771.71|1769.31|1775.68|1773.28|1763.26|1760.86|0
1656687000000|2022-07-01 14:50:00|1772.2|1769.8|1771.21|1768.81|1773.2|1770.8|1762.02|1759.62|0
1656687300000|2022-07-01 14:55:00|1770.46|1768.06|1773.24|1770.84|1780.2|1777.8|1767.24|1764.84|0
1656687600000|2022-07-01 15:00:00|1770.26|1767.86|1769.47|1767.07|1773.74|1771.34|1765.79|1763.39|0
1656687900000|2022-07-01 15:05:00|1768.98|1766.58|1784.17|1781.77|1786.9|1784.5|1768.23|1765.83|0
1656688200000|2022-07-01 15:10:00|1783.92|1781.52|1783.91|1781.51|1786.67|1784.27|1778.7|1776.3|0
1656688500000|2022-07-01 15:15:00|1784.15|1781.75|1787.82|1785.42|1794.09|1791.69|1783.41|1781.01|0
1656688800000|2022-07-01 15:20:00|1787.69|1785.29|1784.83|1782.43|1791.3|1788.9|1781.36|1778.96|0
1656689100000|2022-07-01 15:25:00|1785.08|1782.68|1780.86|1778.46|1785.08|1782.68|1779.87|1777.47|0
1656689400000|2022-07-01 15:30:00|1782.6|1780.2|1787.81|1785.41|1788.31|1785.91|1781.85|1779.45|0
1656689700000|2022-07-01 15:35:00|1788.06|1785.66|1787.07|1784.67|1791.54|1789.14|1785.08|1782.68|0
1656690000000|2022-07-01 15:40:00|1786.82|1784.42|1785.83|1783.43|1791.29|1788.89|1785.83|1783.43|0
1656690300000|2022-07-01 15:45:00|1784.34|1781.94|1785.83|1783.43|1789.8|1787.4|1784.34|1781.94|0
1656690600000|2022-07-01 15:50:00|1786.32|1783.92|1772.66|1770.26|1786.32|1783.92|1771.91|1769.51|0
1656690900000|2022-07-01 15:55:00|1771.67|1769.27|1773.65|1771.25|1775.89|1773.49|1770.42|1768.02|0
1656691200000|2022-07-01 16:00:00|1774.15|1771.75|1772.53|1770.13|1774.15|1771.75|1768.19|1765.79|0
1656691500000|2022-07-01 16:05:00|1772.41|1770.01|1776.38|1773.98|1777.63|1775.23|1771.91|1769.51|0
1656691800000|2022-07-01 16:10:00|1776.14|1773.74|1774.89|1772.49|1777.13|1774.73|1772.41|1770.01|0
1656692100000|2022-07-01 16:15:00|1774.65|1772.25|1785.58|1783.18|1787.31|1784.91|1773.4|1771|0
1656692400000|2022-07-01 16:20:00|1785.82|1783.42|1788.56|1786.16|1789.05|1786.65|1783.59|1781.19|0
1656692700000|2022-07-01 16:25:00|1788.8|1786.4|1787.43|1785.03|1789.3|1786.9|1784.33|1781.93|0
1656693000000|2022-07-01 16:30:00|1787.56|1785.16|1783.83|1781.43|1790.54|1788.14|1783.34|1780.94|0
1656693300000|2022-07-01 16:35:00|1784.08|1781.68|1780.36|1777.96|1786.07|1783.67|1779.86|1777.46|0
1656693600000|2022-07-01 16:40:00|1779.86|1777.46|1780.23|1777.83|1782.34|1779.94|1779.36|1776.96|0
1656693900000|2022-07-01 16:45:00|1779.11|1776.71|1781.85|1779.45|1782.34|1779.94|1777.62|1775.22|0
1656694200000|2022-07-01 16:50:00|1782.09|1779.69|1785.82|1783.42|1786.57|1784.17|1781.85|1779.45|0
1656694500000|2022-07-01 16:55:00|1786.07|1783.67|1776.63|1774.23|1787.06|1784.66|1776.13|1773.73|0
1656694800000|2022-07-01 17:00:00|1775.88|1773.48|1774.64|1772.24|1779.86|1777.46|1774.64|1772.24|0
1656695100000|2022-07-01 17:05:00|1774.89|1772.49|1778.37|1775.97|1778.37|1775.97|1774.14|1771.74|0
1656695400000|2022-07-01 17:10:00|1777.62|1775.22|1780.11|1777.71|1780.35|1777.95|1776.13|1773.73|0
1656695700000|2022-07-01 17:15:00|1780.35|1777.95|1782.09|1779.69|1783.58|1781.18|1776.13|1773.73|0
1656696000000|2022-07-01 17:20:00|1781.35|1778.95|1782.84|1780.44|1783.83|1781.43|1779.11|1776.71|0
1656696300000|2022-07-01 17:25:00|1782.59|1780.19|1787.01|1784.61|1787.51|1785.11|1781.1|1778.7|0
1656696600000|2022-07-01 17:30:00|1787.26|1784.86|1789|1786.6|1790.99|1788.59|1787.01|1784.61|0
1656696900000|2022-07-01 17:35:00|1789.25|1786.85|1793.97|1791.57|1798.31|1795.91|1786.51|1784.11|0
1656697200000|2022-07-01 17:40:00|1794.22|1791.82|1796.82|1794.42|1798.94|1796.54|1792.48|1790.08|0
1656697500000|2022-07-01 17:45:00|1797.45|1795.05|1801.67|1799.27|1801.92|1799.52|1795.71|1793.31|0
1656697800000|2022-07-01 17:50:00|1802.17|1799.77|1798.44|1796.04|1802.42|1800.02|1798.19|1795.79|0
1656698100000|2022-07-01 17:55:00|1798.69|1796.29|1801.67|1799.27|1801.67|1799.27|1797.94|1795.54|0
1656698400000|2022-07-01 18:00:00|1801.42|1799.02|1797.69|1795.29|1802.42|1800.02|1797.69|1795.29|0
1656698700000|2022-07-01 18:05:00|1798.19|1795.79|1796.2|1793.8|1800.43|1798.03|1793.72|1791.32|0
1656699000000|2022-07-01 18:10:00|1795.71|1793.31|1799.18|1796.78|1799.43|1797.03|1792.47|1790.07|0
1656699300000|2022-07-01 18:15:00|1799.93|1797.53|1803.16|1800.76|1803.16|1800.76|1797.94|1795.54|0
1656699600000|2022-07-01 18:20:00|1805.4|1803|1813.6|1811.2|1813.6|1811.2|1803.41|1801.01|0
1656699900000|2022-07-01 18:25:00|1814.1|1811.7|1809.12|1806.72|1814.35|1811.95|1808.63|1806.23|0
1656700200000|2022-07-01 18:30:00|1810.12|1807.72|1816.08|1813.68|1816.33|1813.93|1809.62|1807.22|0
1656700500000|2022-07-01 18:35:00|1815.59|1813.19|1816.58|1814.18|1816.58|1814.18|1811.86|1809.46|0
1656700800000|2022-07-01 18:40:00|1816.83|1814.43|1815.59|1813.19|1816.83|1814.43|1814.34|1811.94|0
1656701100000|2022-07-01 18:45:00|1815.34|1812.94|1819.81|1817.41|1820.56|1818.16|1814.84|1812.44|0
1656701400000|2022-07-01 18:50:00|1819.56|1817.16|1813.6|1811.2|1821.06|1818.66|1812.35|1809.95|0
1656701700000|2022-07-01 18:55:00|1814.09|1811.69|1818.32|1815.92|1819.07|1816.67|1811.86|1809.46|0
1656702000000|2022-07-01 19:00:00|1818.82|1816.42|1811.36|1808.96|1820.31|1817.91|1808.87|1806.47|0
1656702300000|2022-07-01 19:05:00|1811.86|1809.46|1820.31|1817.91|1820.31|1817.91|1811.36|1808.96|0
1656702600000|2022-07-01 19:10:00|1820.56|1818.16|1823.44|1821.04|1824.43|1822.03|1818.82|1816.42|0
1656702900000|2022-07-01 19:15:00|1823.69|1821.29|1821.95|1819.55|1826.17|1823.77|1821.45|1819.05|0
1656703200000|2022-07-01 19:20:00|1822.2|1819.8|1821.45|1819.05|1823.19|1820.79|1816.98|1814.58|0
1656703500000|2022-07-01 19:25:00|1820.82|1818.42|1821.45|1819.05|1823.44|1821.04|1819.21|1816.81|0
1656703800000|2022-07-01 19:30:00|1821.95|1819.55|1828.41|1826.01|1829.65|1827.25|1821.7|1819.3|0
1656704100000|2022-07-01 19:35:00|1828.66|1826.26|1832.38|1829.98|1832.63|1830.23|1828.41|1826.01|0
1656704400000|2022-07-01 19:40:00|1832.63|1830.23|1833.13|1830.73|1836.11|1833.71|1831.14|1828.74|0
1656704700000|2022-07-01 19:45:00|1832.88|1830.48|1834.37|1831.97|1836.36|1833.96|1829.9|1827.5|0
1656705000000|2022-07-01 19:50:00|1835.37|1832.97|1827.93|1825.53|1835.37|1832.97|1821.72|1819.32|0
1656705300000|2022-07-01 19:55:00|1826.19|1823.79|1831.41|1829.01|1831.91|1829.51|1825.94|1823.54|0
1656705600000|2022-07-01 20:00:00|1830.91|1828.51|1829.67|1827.27|1833.15|1830.75|1828.43|1826.03|0
1656705900000|2022-07-01 20:05:00|1829.42|1827.02|1829.67|1827.27|1829.67|1827.27|1828.68|1826.28|0
1656706200000|2022-07-01 20:10:00|1829.17|1826.77|1828.68|1826.28|1829.42|1827.02|1828.43|1826.03|0
1656993900000|2022-07-05 04:05:00|1840.54|1837.74|1841.04|1838.24|1841.04|1838.24|1839.79|1836.99|0
1656994200000|2022-07-05 04:10:00|1841.28|1838.48|1842.53|1839.73|1843.02|1840.22|1840.79|1837.99|0
1656994500000|2022-07-05 04:15:00|1842.65|1839.85|1842.65|1839.85|1843.52|1840.72|1842.28|1839.48|0
1656994800000|2022-07-05 04:20:00|1842.78|1839.98|1841.65|1838.85|1843.02|1840.22|1841.53|1838.73|0
1656995100000|2022-07-05 04:25:00|1841.78|1838.98|1843.89|1841.09|1843.89|1841.09|1841.78|1838.98|0
1656995400000|2022-07-05 04:30:00|1843.77|1840.97|1845.13|1842.33|1845.51|1842.71|1843.52|1840.72|0
1656995700000|2022-07-05 04:35:00|1845.26|1842.46|1844.76|1841.96|1845.76|1842.96|1844.52|1841.72|0
1656996000000|2022-07-05 04:40:00|1844.63|1841.83|1845.26|1842.46|1845.63|1842.83|1844.02|1841.22|0
1656996300000|2022-07-05 04:45:00|1845.38|1842.58|1845.01|1842.21|1846.13|1843.33|1843.89|1841.09|0
1656996600000|2022-07-05 04:50:00|1844.88|1842.08|1844.76|1841.96|1845.51|1842.71|1844.27|1841.47|0
1656996900000|2022-07-05 04:55:00|1845.26|1842.46|1846.13|1843.33|1846.13|1843.33|1845.13|1842.33|0
1656997200000|2022-07-05 05:00:00|1846.01|1843.21|1847.5|1844.7|1847.5|1844.7|1845.51|1842.71|0
1656997500000|2022-07-05 05:05:00|1847.75|1844.95|1848|1845.2|1848.74|1845.94|1846.01|1843.21|0
1656997800000|2022-07-05 05:10:00|1847.75|1844.95|1847.62|1844.82|1849.74|1846.94|1847.5|1844.7|0
1656998100000|2022-07-05 05:15:00|1848|1845.2|1846.25|1843.45|1848.24|1845.44|1845.63|1842.83|0
1656998400000|2022-07-05 05:20:00|1846.12|1843.32|1846.01|1843.21|1846.37|1843.57|1845.51|1842.71|0
1656998700000|2022-07-05 05:25:00|1846.25|1843.45|1846.37|1843.57|1846.5|1843.7|1844.76|1841.96|0
1656999000000|2022-07-05 05:30:00|1846.5|1843.7|1845.51|1842.71|1846.75|1843.95|1845.26|1842.46|0
1656999300000|2022-07-05 05:35:00|1845.63|1842.83|1844.01|1841.21|1846.75|1843.95|1844.01|1841.21|0
1656999600000|2022-07-05 05:40:00|1844.13|1841.33|1845.26|1842.46|1845.51|1842.71|1843.27|1840.47|0
1656999900000|2022-07-05 05:45:00|1845.38|1842.58|1847.5|1844.7|1847.99|1845.19|1845.26|1842.46|0
1657000200000|2022-07-05 05:50:00|1847.37|1844.57|1846.25|1843.45|1847.37|1844.57|1845.51|1842.71|0
1657000500000|2022-07-05 05:55:00|1846.12|1843.32|1846.5|1843.7|1847|1844.2|1845.26|1842.46|0
1657000800000|2022-07-05 06:00:00|1846.12|1843.32|1846.75|1843.95|1847.99|1845.19|1845.23|1842.43|0
1657001100000|2022-07-05 06:05:00|1846.5|1843.7|1847.49|1844.69|1848.49|1845.69|1845.5|1842.7|0
1657001400000|2022-07-05 06:10:00|1847.12|1844.32|1846.37|1843.57|1847.61|1844.81|1845.5|1842.7|0
1657001700000|2022-07-05 06:15:00|1846.62|1843.82|1848.79|1845.99|1849.79|1846.99|1845.75|1842.95|0
1657002000000|2022-07-05 06:20:00|1848.55|1845.75|1847.55|1844.75|1848.67|1845.87|1847.3|1844.5|0
1657002300000|2022-07-05 06:25:00|1847.42|1844.62|1848.17|1845.37|1849.29|1846.49|1846.8|1844|0
1657002600000|2022-07-05 06:30:00|1848.05|1845.25|1850.04|1847.24|1850.78|1847.98|1848.05|1845.25|0
1657002900000|2022-07-05 06:35:00|1849.91|1847.11|1851.03|1848.23|1852.03|1849.23|1849.91|1847.11|0
1657003200000|2022-07-05 06:40:00|1851.53|1848.73|1852.52|1849.72|1852.52|1849.72|1851.28|1848.48|0
1657003500000|2022-07-05 06:45:00|1852.77|1849.97|1848.41|1845.61|1852.77|1849.97|1848.41|1845.61|0
1657003800000|2022-07-05 06:50:00|1848.79|1845.99|1846.8|1844|1848.79|1845.99|1846.18|1843.38|0
1657004100000|2022-07-05 06:55:00|1847.05|1844.25|1847.55|1844.75|1848.79|1845.99|1846.55|1843.75|0
1657004400000|2022-07-05 07:00:00|1847.92|1845.12|1843.57|1840.77|1847.92|1845.12|1842.32|1839.52|0
1657004700000|2022-07-05 07:05:00|1842.62|1840.22|1839.37|1836.97|1843.12|1840.72|1837.63|1835.23|0
1657005000000|2022-07-05 07:10:00|1839.12|1836.72|1841.61|1839.21|1841.61|1839.21|1836.76|1834.36|0
1657005300000|2022-07-05 07:15:00|1841.86|1839.46|1843.1|1840.7|1844.35|1841.95|1840.24|1837.84|0
1657005600000|2022-07-05 07:20:00|1843.35|1840.95|1839.62|1837.22|1844.71|1842.31|1839.49|1837.09|0
1657005900000|2022-07-05 07:25:00|1839.24|1836.84|1839.12|1836.72|1842.36|1839.96|1839.12|1836.72|0
1657006200000|2022-07-05 07:30:00|1839.24|1836.84|1840.98|1838.58|1841.48|1839.08|1838.62|1836.22|0
1657006500000|2022-07-05 07:35:00|1841.11|1838.71|1836.26|1833.86|1841.11|1838.71|1836.14|1833.74|0
1657006800000|2022-07-05 07:40:00|1836.39|1833.99|1840.12|1837.72|1841.36|1838.96|1836.39|1833.99|0
1657007100000|2022-07-05 07:45:00|1840.36|1837.96|1840.48|1838.08|1842.11|1839.71|1838.62|1836.22|0
1657007400000|2022-07-05 07:50:00|1840.36|1837.96|1838.87|1836.47|1841.36|1838.96|1836.88|1834.48|0
1657007700000|2022-07-05 07:55:00|1839.37|1836.97|1834.15|1831.75|1840.86|1838.46|1833.65|1831.25|0
1657008000000|2022-07-05 08:00:00|1833.9|1831.5|1836.14|1833.74|1837.88|1835.48|1833.9|1831.5|0
1657008300000|2022-07-05 08:05:00|1836.38|1833.98|1828.79|1826.39|1838.87|1836.47|1828.42|1826.02|0
1657008600000|2022-07-05 08:10:00|1829.42|1827.02|1827.74|1825.34|1829.42|1827.02|1826.19|1823.79|0
1657008900000|2022-07-05 08:15:00|1827.62|1825.22|1825.39|1822.99|1827.62|1825.22|1824.89|1822.49|0
1657009200000|2022-07-05 08:20:00|1825.01|1822.61|1822.03|1819.63|1825.89|1823.49|1820.17|1817.77|0
1657009500000|2022-07-05 08:25:00|1821.91|1819.51|1818.18|1815.78|1822.16|1819.76|1816.44|1814.04|0
1657009800000|2022-07-05 08:30:00|1817.55|1815.15|1818.43|1816.03|1820.17|1817.77|1815.44|1813.04|0
1657010100000|2022-07-05 08:35:00|1818.18|1815.78|1814.94|1812.54|1818.43|1816.03|1813.95|1811.55|0
1657010400000|2022-07-05 08:40:00|1815.06|1812.66|1813.7|1811.3|1815.94|1813.54|1811.33|1808.93|0
1657010700000|2022-07-05 08:45:00|1813.82|1811.42|1808.73|1806.33|1814.2|1811.8|1807.24|1804.84|0
1657011000000|2022-07-05 08:50:00|1808.23|1805.83|1808.7|1806.3|1810.72|1808.32|1807.24|1804.84|0
1657011300000|2022-07-05 08:55:00|1808.45|1806.05|1808.45|1806.05|1809.81|1807.41|1807.45|1805.05|0
1657011600000|2022-07-05 09:00:00|1808.82|1806.42|1810.19|1807.79|1810.31|1807.91|1807.32|1804.92|0
1657011900000|2022-07-05 09:05:00|1810.44|1808.04|1806.21|1803.81|1810.44|1808.04|1805.71|1803.31|0
1657012200000|2022-07-05 09:10:00|1806.71|1804.31|1810.31|1807.91|1810.31|1807.91|1803.97|1801.57|0
1657012500000|2022-07-05 09:15:00|1809.44|1807.04|1809.69|1807.29|1812.67|1810.27|1809.19|1806.79|0
1657012800000|2022-07-05 09:20:00|1810.06|1807.66|1808.94|1806.54|1810.44|1808.04|1807.7|1805.3|0
1657013100000|2022-07-05 09:25:00|1809.06|1806.66|1806.21|1803.81|1809.44|1807.04|1805.96|1803.56|0
1657013400000|2022-07-05 09:30:00|1806.7|1804.3|1803.97|1801.57|1806.7|1804.3|1803.22|1800.82|0
1657013700000|2022-07-05 09:35:00|1804.47|1802.07|1809.69|1807.29|1810.43|1808.03|1804.09|1801.69|0
1657014000000|2022-07-05 09:40:00|1809.81|1807.41|1811.43|1809.03|1811.43|1809.03|1809.44|1807.04|0
1657014300000|2022-07-05 09:45:00|1811.18|1808.78|1809.19|1806.79|1811.18|1808.78|1807.45|1805.05|0
1657014600000|2022-07-05 09:50:00|1808.94|1806.54|1810.18|1807.78|1810.93|1808.53|1807.57|1805.17|0
1657014900000|2022-07-05 09:55:00|1810.68|1808.28|1811.43|1809.03|1812.42|1810.02|1809.56|1807.16|0
1657015200000|2022-07-05 10:00:00|1811.68|1809.28|1812.17|1809.77|1812.17|1809.77|1810.18|1807.78|0
1657015500000|2022-07-05 10:05:00|1811.68|1809.28|1816.4|1814|1816.4|1814|1811.43|1809.03|0
1657015800000|2022-07-05 10:10:00|1816.15|1813.75|1816.65|1814.25|1816.9|1814.5|1815.65|1813.25|0
1657016100000|2022-07-05 10:15:00|1816.15|1813.75|1812.17|1809.77|1816.15|1813.75|1812.17|1809.77|0
1657016400000|2022-07-05 10:20:00|1812.67|1810.27|1813.91|1811.51|1814.28|1811.88|1811.67|1809.27|0
1657016700000|2022-07-05 10:25:00|1813.66|1811.26|1812.17|1809.77|1813.91|1811.51|1811.92|1809.52|0
1657017000000|2022-07-05 10:30:00|1812.29|1809.89|1814.16|1811.76|1814.16|1811.76|1811.67|1809.27|0
1657017300000|2022-07-05 10:35:00|1814.28|1811.88|1814.16|1811.76|1814.66|1812.26|1812.67|1810.27|0
1657017600000|2022-07-05 10:40:00|1813.91|1811.51|1812.67|1810.27|1813.91|1811.51|1811.18|1808.78|0
1657017900000|2022-07-05 10:45:00|1812.92|1810.52|1814.91|1812.51|1815.4|1813|1811.79|1809.39|0
1657018200000|2022-07-05 10:50:00|1815.15|1812.75|1817.01|1814.61|1817.39|1814.99|1815.15|1812.75|0
1657018500000|2022-07-05 10:55:00|1817.14|1814.74|1812.67|1810.27|1817.14|1814.74|1810.93|1808.53|0
1657018800000|2022-07-05 11:00:00|1813.41|1811.01|1813.66|1811.26|1814.9|1812.5|1811.79|1809.39|0
1657019100000|2022-07-05 11:05:00|1813.41|1811.01|1813.44|1811.04|1814.03|1811.63|1812.45|1810.05|0
1657019400000|2022-07-05 11:10:00|1813.19|1810.79|1811.7|1809.3|1814.31|1811.91|1811.7|1809.3|0
1657019700000|2022-07-05 11:15:00|1811.95|1809.55|1807.72|1805.32|1812.2|1809.8|1806.98|1804.58|0
1657020000000|2022-07-05 11:20:00|1807.97|1805.57|1809.97|1807.57|1810.33|1807.93|1807.97|1805.57|0
1657020300000|2022-07-05 11:25:00|1810.09|1807.69|1810.56|1808.16|1810.94|1808.54|1809.19|1806.79|0
1657020600000|2022-07-05 11:30:00|1811.05|1808.65|1807.7|1805.3|1811.05|1808.65|1807.32|1804.92|0
1657020900000|2022-07-05 11:35:00|1807.57|1805.17|1809.19|1806.79|1809.44|1807.04|1806.96|1804.56|0
1657021200000|2022-07-05 11:40:00|1809.69|1807.29|1805.46|1803.06|1810.44|1808.04|1804.72|1802.32|0
1657021500000|2022-07-05 11:45:00|1805.22|1802.82|1803.23|1800.83|1806.08|1803.68|1803.23|1800.83|0
1657021800000|2022-07-05 11:50:00|1800.61|1798.21|1798|1795.6|1802.48|1800.08|1797.76|1795.36|0
1657022100000|2022-07-05 11:55:00|1798.25|1795.85|1798|1795.6|1799.99|1797.59|1796.76|1794.36|0
1657022400000|2022-07-05 12:00:00|1798.75|1796.35|1793.4|1791|1798.75|1796.35|1793.28|1790.88|0
1657022700000|2022-07-05 12:05:00|1793.28|1790.88|1788.53|1786.13|1794.52|1792.12|1787.01|1784.61|0
1657023000000|2022-07-05 12:10:00|1789.02|1786.62|1787.78|1785.38|1791.01|1788.61|1784.55|1782.15|0
1657023300000|2022-07-05 12:15:00|1786.79|1784.39|1789.02|1786.62|1790.63|1788.23|1785.29|1782.89|0
1657023600000|2022-07-05 12:20:00|1789.14|1786.74|1789.39|1786.99|1791.01|1788.61|1785.54|1783.14|0
1657023900000|2022-07-05 12:25:00|1789.77|1787.37|1789.77|1787.37|1792.01|1789.61|1789.27|1786.87|0
1657024200000|2022-07-05 12:30:00|1789.52|1787.12|1787.06|1784.66|1790.63|1788.23|1785.79|1783.39|0
1657024500000|2022-07-05 12:35:00|1787.31|1784.91|1788.3|1785.9|1788.55|1786.15|1782.21|1779.81|0
1657024800000|2022-07-05 12:40:00|1788.42|1786.02|1787.68|1785.28|1790.04|1787.64|1787.06|1784.66|0
1657025100000|2022-07-05 12:45:00|1788.05|1785.65|1787.83|1785.43|1789.08|1786.68|1786.56|1784.16|0
1657025400000|2022-07-05 12:50:00|1787.95|1785.55|1784.85|1782.45|1788.33|1785.93|1783.36|1780.96|0
1657025700000|2022-07-05 12:55:00|1784.35|1781.95|1779.63|1777.23|1784.6|1782.2|1778.14|1775.74|0
1657026000000|2022-07-05 13:00:00|1779.13|1776.73|1781.37|1778.97|1781.37|1778.97|1777.14|1774.74|0
1657026300000|2022-07-05 13:05:00|1781.12|1778.72|1779.63|1777.23|1781.37|1778.97|1777.89|1775.49|0
1657026600000|2022-07-05 13:10:00|1780.13|1777.73|1783.36|1780.96|1783.36|1780.96|1779.13|1776.73|0
1657026900000|2022-07-05 13:15:00|1783.85|1781.45|1780.87|1778.47|1784.1|1781.7|1780.37|1777.97|0
1657027200000|2022-07-05 13:20:00|1781.12|1778.72|1782.61|1780.21|1782.73|1780.33|1779.38|1776.98|0
1657027500000|2022-07-05 13:25:00|1782.11|1779.71|1778.38|1775.98|1782.36|1779.96|1778.38|1775.98|0
1657027800000|2022-07-05 13:30:00|1779.88|1777.48|1763.24|1760.84|1779.88|1777.48|1761.98|1759.58|0
1657028100000|2022-07-05 13:35:00|1762.87|1760.47|1756.66|1754.26|1766.6|1764.2|1756.66|1754.26|0
1657028400000|2022-07-05 13:40:00|1756.41|1754.01|1757.43|1755.03|1763.64|1761.24|1755.66|1753.26|0
1657028700000|2022-07-05 13:45:00|1755.94|1753.54|1762.89|1760.49|1770.1|1767.7|1754.81|1752.41|0
1657029000000|2022-07-05 13:50:00|1764.25|1761.85|1757.18|1754.78|1764.63|1762.23|1755.19|1752.79|0
1657029300000|2022-07-05 13:55:00|1757.92|1755.52|1757.3|1754.9|1760.28|1757.88|1751.33|1748.93|0
1657029600000|2022-07-05 14:00:00|1754.19|1751.79|1748.48|1746.08|1762.39|1759.99|1747.49|1745.09|0
1657029900000|2022-07-05 14:05:00|1749.22|1746.82|1754.94|1752.54|1754.94|1752.54|1747.73|1745.33|0
1657030200000|2022-07-05 14:10:00|1755.68|1753.28|1767.61|1765.21|1768.86|1766.46|1753.7|1751.3|0
1657030500000|2022-07-05 14:15:00|1767.36|1764.96|1760.65|1758.25|1767.36|1764.96|1756.43|1754.03|0
1657030800000|2022-07-05 14:20:00|1759.66|1757.26|1762.14|1759.74|1765.38|1762.98|1758.42|1756.02|0
1657031100000|2022-07-05 14:25:00|1761.65|1759.25|1762.64|1760.24|1766.12|1763.72|1757.92|1755.52|0
1657031400000|2022-07-05 14:30:00|1761.9|1759.5|1762.12|1759.72|1767.33|1764.93|1759.38|1756.98|0
1657031700000|2022-07-05 14:35:00|1762.36|1759.96|1778.27|1775.87|1780.51|1778.11|1760.87|1758.47|0
1657032000000|2022-07-05 14:40:00|1777.77|1775.37|1764.87|1762.47|1780.01|1777.61|1764.87|1762.47|0
1657032300000|2022-07-05 14:45:00|1764.12|1761.72|1763.62|1761.22|1765.12|1762.72|1757.41|1755.01|0
1657032600000|2022-07-05 14:50:00|1762.38|1759.98|1758.41|1756.01|1762.88|1760.48|1756.91|1754.51|0
1657032900000|2022-07-05 14:55:00|1757.91|1755.51|1758.9|1756.5|1761.39|1758.99|1756.17|1753.77|0
1657033200000|2022-07-05 15:00:00|1759.65|1757.25|1754.93|1752.53|1759.65|1757.25|1750.2|1747.8|0
1657033500000|2022-07-05 15:05:00|1754.43|1752.03|1756.42|1754.02|1757.66|1755.26|1748.96|1746.56|0
1657033800000|2022-07-05 15:10:00|1756.17|1753.77|1753.89|1751.49|1756.42|1754.02|1749.71|1747.31|0
1657034100000|2022-07-05 15:15:00|1754.14|1751.74|1756.61|1754.21|1759.84|1757.44|1753.4|1751|0
1657034400000|2022-07-05 15:20:00|1757.11|1754.71|1754.37|1751.97|1760.09|1757.69|1751.89|1749.49|0
1657034700000|2022-07-05 15:25:00|1754.87|1752.47|1756.11|1753.71|1758.85|1756.45|1752.14|1749.74|0
1657035000000|2022-07-05 15:30:00|1755.37|1752.97|1756.86|1754.46|1762.33|1759.93|1752.63|1750.23|0
1657035300000|2022-07-05 15:35:00|1757.36|1754.96|1754.87|1752.47|1759.1|1756.7|1752.39|1749.99|0
1657035600000|2022-07-05 15:40:00|1754.62|1752.22|1768.29|1765.89|1769.29|1766.89|1754.62|1752.22|0
1657035900000|2022-07-05 15:45:00|1769.04|1766.64|1772.52|1770.12|1774.51|1772.11|1767.05|1764.65|0
1657036200000|2022-07-05 15:50:00|1772.27|1769.87|1775|1772.6|1775|1772.6|1769.04|1766.64|0
1657036500000|2022-07-05 15:55:00|1774.75|1772.35|1771.03|1768.63|1775.75|1773.35|1769.78|1767.38|0
1657036800000|2022-07-05 16:00:00|1771.77|1769.37|1768.54|1766.14|1775.5|1773.1|1767.3|1764.9|0
1657037100000|2022-07-05 16:05:00|1769.28|1766.88|1775.25|1772.85|1775.75|1773.35|1767.3|1764.9|0
1657037400000|2022-07-05 16:10:00|1775.5|1773.1|1773.81|1771.41|1779.77|1777.37|1770.82|1768.42|0
1657037700000|2022-07-05 16:15:00|1774.05|1771.65|1776.41|1774.01|1777.53|1775.13|1768.83|1766.43|0
1657038000000|2022-07-05 16:20:00|1776.29|1773.89|1787.23|1784.83|1787.23|1784.83|1772.81|1770.41|0
1657038300000|2022-07-05 16:25:00|1787.73|1785.33|1784.72|1782.32|1789.44|1787.04|1784.22|1781.82|0
1657038600000|2022-07-05 16:30:00|1785.21|1782.81|1782.98|1780.58|1787.2|1784.8|1782.23|1779.83|0
1657038900000|2022-07-05 16:35:00|1783.47|1781.07|1785.19|1782.79|1787.7|1785.3|1782.98|1780.58|0
1657039200000|2022-07-05 16:40:00|1784.44|1782.04|1778.72|1776.32|1786.18|1783.78|1776.98|1774.58|0
1657039500000|2022-07-05 16:45:00|1778.47|1776.07|1773.25|1770.85|1778.84|1776.44|1772.01|1769.61|0
1657039800000|2022-07-05 16:50:00|1773.75|1771.35|1774.25|1771.85|1774.99|1772.59|1770.27|1767.87|0
1657040100000|2022-07-05 16:55:00|1773.5|1771.1|1772.26|1769.86|1774.74|1772.34|1771.51|1769.11|0
1657040400000|2022-07-05 17:00:00|1772.51|1770.11|1779.96|1777.56|1779.96|1777.56|1772.01|1769.61|0
1657040700000|2022-07-05 17:05:00|1780.46|1778.06|1777.6|1775.2|1780.46|1778.06|1772.01|1769.61|0
1657041000000|2022-07-05 17:10:00|1777.97|1775.57|1782.2|1779.8|1782.95|1780.55|1777.48|1775.08|0
1657041300000|2022-07-05 17:15:00|1782.45|1780.05|1789.41|1787.01|1789.41|1787.01|1781.08|1778.68|0
1657041600000|2022-07-05 17:20:00|1789.16|1786.76|1788.66|1786.26|1792.4|1790|1787.42|1785.02|0
1657041900000|2022-07-05 17:25:00|1788.91|1786.51|1788.66|1786.26|1790.65|1788.25|1787.67|1785.27|0
1657042200000|2022-07-05 17:30:00|1788.42|1786.02|1791.65|1789.25|1791.65|1789.25|1785.93|1783.53|0
1657042500000|2022-07-05 17:35:00|1791.4|1789|1795.63|1793.23|1796.37|1793.97|1791.4|1789|0
1657042800000|2022-07-05 17:40:00|1795.88|1793.48|1793.39|1790.99|1798.86|1796.46|1793.14|1790.74|0
1657043100000|2022-07-05 17:45:00|1793.89|1791.49|1791.15|1788.75|1793.89|1791.49|1785.43|1783.03|0
1657043400000|2022-07-05 17:50:00|1790.9|1788.5|1792.51|1790.11|1793.14|1790.74|1789.91|1787.51|0
1657043700000|2022-07-05 17:55:00|1792.64|1790.24|1792.89|1790.49|1793.64|1791.24|1789.91|1787.51|0
1657044000000|2022-07-05 18:00:00|1793.14|1790.74|1800.1|1797.7|1800.6|1798.2|1790.9|1788.5|0
1657044300000|2022-07-05 18:05:00|1799.85|1797.45|1795.38|1792.98|1799.85|1797.45|1794.13|1791.73|0
1657044600000|2022-07-05 18:10:00|1795.87|1793.47|1797.86|1795.46|1799.6|1797.2|1795.38|1792.98|0
1657044900000|2022-07-05 18:15:00|1798.11|1795.71|1800.35|1797.95|1800.35|1797.95|1792.64|1790.24|0
1657045200000|2022-07-05 18:20:00|1800.6|1798.2|1802.84|1800.44|1802.84|1800.44|1797.36|1794.96|0
1657045500000|2022-07-05 18:25:00|1802.59|1800.19|1807.81|1805.41|1809.55|1807.15|1801.34|1798.94|0
1657045800000|2022-07-05 18:30:00|1808.31|1805.91|1814.28|1811.88|1814.28|1811.88|1808.31|1805.91|0
1657046100000|2022-07-05 18:35:00|1814.03|1811.63|1822.49|1820.09|1822.49|1820.09|1812.54|1810.14|0
1657046400000|2022-07-05 18:40:00|1822.74|1820.34|1818.51|1816.11|1822.98|1820.58|1817.51|1815.11|0
1657046700000|2022-07-05 18:45:00|1818.75|1816.35|1816.27|1813.87|1820.99|1818.59|1814.03|1811.63|0
1657047000000|2022-07-05 18:50:00|1816.02|1813.62|1817.76|1815.36|1818.26|1815.86|1815.02|1812.62|0
1657047300000|2022-07-05 18:55:00|1817.51|1815.11|1817.51|1815.11|1819.75|1817.35|1815.77|1813.37|0
1657047600000|2022-07-05 19:00:00|1817.76|1815.36|1816.02|1813.62|1818.75|1816.35|1811.29|1808.89|0
1657047900000|2022-07-05 19:05:00|1816.27|1813.87|1824.97|1822.57|1824.97|1822.57|1816.27|1813.87|0
1657048200000|2022-07-05 19:10:00|1824.84|1822.44|1825.74|1823.34|1825.74|1823.34|1821.74|1819.34|0
1657048500000|2022-07-05 19:15:00|1825.99|1823.59|1816.29|1813.89|1825.99|1823.59|1815.54|1813.14|0
1657048800000|2022-07-05 19:20:00|1816.79|1814.39|1827.73|1825.33|1828.23|1825.83|1816.79|1814.39|0
1657049100000|2022-07-05 19:25:00|1828.23|1825.83|1830.22|1827.82|1832.21|1829.81|1825.74|1823.34|0
1657049400000|2022-07-05 19:30:00|1829.47|1827.07|1832.71|1830.31|1832.71|1830.31|1825.74|1823.34|0
1657049700000|2022-07-05 19:35:00|1832.46|1830.06|1828.07|1825.67|1832.71|1830.31|1825.06|1822.66|0
1657050000000|2022-07-05 19:40:00|1829.56|1827.16|1830.31|1827.91|1831.55|1829.15|1828.07|1825.67|0
1657050300000|2022-07-05 19:45:00|1829.56|1827.16|1835.78|1833.38|1835.78|1833.38|1828.07|1825.67|0
1657050600000|2022-07-05 19:50:00|1836.03|1833.63|1833.04|1830.64|1836.03|1833.63|1826.82|1824.42|0
1657050900000|2022-07-05 19:55:00|1831.55|1829.15|1838.52|1836.12|1838.52|1836.12|1829.31|1826.91|0
1657051200000|2022-07-05 20:00:00|1837.91|1835.51|1835.35|1832.95|1838.33|1835.93|1833.11|1830.71|0
1657051500000|2022-07-05 20:05:00|1835.6|1833.2|1834.6|1832.2|1835.6|1833.2|1831.62|1829.22|0
1657051800000|2022-07-05 20:10:00|1834.35|1831.95|1832.61|1830.21|1834.85|1832.45|1832.36|1829.96|0
1657052100000|2022-07-05 20:15:00|1833.56|1830.76|1834.55|1831.75|1835.05|1832.25|1832.56|1829.76|0
1657052400000|2022-07-05 20:20:00|1835.05|1832.25|1835.8|1833|1836.05|1833.25|1834.55|1831.75|0
1657052700000|2022-07-05 20:25:00|1836.04|1833.24|1836.54|1833.74|1836.54|1833.74|1835.3|1832.5|0
1657053000000|2022-07-05 20:30:00|1836.29|1833.49|1836.66|1833.86|1837.29|1834.49|1836.04|1833.24|0
1657053300000|2022-07-05 20:35:00|1836.79|1833.99|1836.29|1833.49|1837.04|1834.24|1836.29|1833.49|0
1657053600000|2022-07-05 20:40:00|1836.54|1833.74|1836.29|1833.49|1837.04|1834.24|1835.79|1832.99|0
1657053900000|2022-07-05 20:45:00|1836.04|1833.24|1837.16|1834.36|1837.29|1834.49|1836.04|1833.24|0
1657054200000|2022-07-05 20:50:00|1836.79|1833.99|1836.79|1833.99|1837.29|1834.49|1836.54|1833.74|0
1657054500000|2022-07-05 20:55:00|1836.66|1833.86|1836.66|1833.86|1837.29|1834.49|1836.41|1833.61|0
1657054800000|2022-07-05 21:00:00|1836.64|1833.84|1836.83|1834.03|1836.83|1834.03|1836.5|1833.7|0
1657055100000|2022-07-05 21:05:00|1836.86|1834.06|1836.61|1833.81|1836.9|1834.1|1836.61|1833.81|0
1657055400000|2022-07-05 21:10:00|1836.57|1833.77|1836.68|1833.88|1836.75|1833.95|1836.57|1833.77|0
1657055700000|2022-07-05 21:15:00|1836.79|1833.99|1836.72|1833.92|1836.79|1833.99|1836.39|1833.59|0
1657056000000|2022-07-05 21:20:00|1836.61|1833.81|1836.75|1833.95|1836.79|1833.99|1836.53|1833.73|0
1657056300000|2022-07-05 21:25:00|1836.61|1833.81|1836.5|1833.7|1836.68|1833.88|1836.5|1833.7|0
1657056600000|2022-07-05 21:30:00|1836.46|1833.66|1836.39|1833.59|1836.46|1833.66|1836.39|1833.59|0
1657056900000|2022-07-05 21:35:00|1836.61|1833.81|1837|1834.2|1837.11|1834.31|1836.61|1833.81|0
1657057200000|2022-07-05 21:40:00|1836.72|1833.92|1836.28|1833.48|1836.83|1834.03|1836.28|1833.48|0
1657057500000|2022-07-05 21:45:00|1836.31|1833.51|1836.17|1833.37|1836.61|1833.81|1836.09|1833.29|0
1657057800000|2022-07-05 21:50:00|1836.09|1833.29|1836.57|1833.77|1836.64|1833.84|1836.06|1833.26|0
1657058100000|2022-07-05 21:55:00|1836.64|1833.84|1837.11|1834.31|1837.11|1834.31|1836.64|1833.84|0
1657058400000|2022-07-05 22:00:00|1841.13|1838.33|1840.27|1837.47|1841.51|1838.71|1837.78|1834.98|0
1657058700000|2022-07-05 22:05:00|1841.01|1838.21|1838.4|1835.6|1841.51|1838.71|1838.28|1835.48|0
1657059000000|2022-07-05 22:10:00|1838.52|1835.72|1841.51|1838.71|1841.76|1838.96|1837.78|1834.98|0
1657059300000|2022-07-05 22:15:00|1841.76|1838.96|1843.5|1840.7|1844.49|1841.69|1841.51|1838.71|0
1657059600000|2022-07-05 22:20:00|1843.75|1840.95|1840.27|1837.47|1843.75|1840.95|1840.02|1837.22|0
1657059900000|2022-07-05 22:25:00|1840.02|1837.22|1839.02|1836.22|1841.13|1838.33|1838.52|1835.72|0
1657060200000|2022-07-05 22:30:00|1838.77|1835.97|1839.27|1836.47|1840.76|1837.96|1838.77|1835.97|0
1657060500000|2022-07-05 22:35:00|1839.02|1836.22|1839.77|1836.97|1840.26|1837.46|1838.52|1835.72|0
1657060800000|2022-07-05 22:40:00|1839.64|1836.84|1837.53|1834.73|1839.64|1836.84|1836.28|1833.48|0
1657061100000|2022-07-05 22:45:00|1837.4|1834.6|1837.53|1834.73|1838.02|1835.22|1836.15|1833.35|0
1657061400000|2022-07-05 22:50:00|1837.65|1834.85|1836.03|1833.23|1838.27|1835.47|1836.03|1833.23|0
1657061700000|2022-07-05 22:55:00|1836.15|1833.35|1837.28|1834.48|1837.53|1834.73|1835.9|1833.1|0
1657062000000|2022-07-05 23:00:00|1837.53|1834.73|1838.77|1835.97|1838.89|1836.09|1836.78|1833.98|0
1657062300000|2022-07-05 23:05:00|1838.89|1836.09|1838.27|1835.47|1839.52|1836.72|1838.14|1835.34|0
1657062600000|2022-07-05 23:10:00|1838.14|1835.34|1837.28|1834.48|1838.39|1835.59|1837.03|1834.23|0
1657062900000|2022-07-05 23:15:00|1837.03|1834.23|1836.4|1833.6|1837.28|1834.48|1836.28|1833.48|0
1657063200000|2022-07-05 23:20:00|1836.28|1833.48|1836.28|1833.48|1837.03|1834.23|1836.28|1833.48|0
1657063500000|2022-07-05 23:25:00|1836.15|1833.35|1833.79|1830.99|1836.53|1833.73|1833.79|1830.99|0
1657063800000|2022-07-05 23:30:00|1833.54|1830.74|1830.43|1827.63|1833.79|1830.99|1830.31|1827.51|0
1657064100000|2022-07-05 23:35:00|1830.56|1827.76|1831.18|1828.38|1831.31|1828.51|1829.56|1826.76|0
1657064400000|2022-07-05 23:40:00|1830.81|1828.01|1830.18|1827.38|1832.3|1829.5|1829.81|1827.01|0
1657064700000|2022-07-05 23:45:00|1830.06|1827.26|1829.81|1827.01|1831.18|1828.38|1829.31|1826.51|0
1657065000000|2022-07-05 23:50:00|1830.06|1827.26|1827.57|1824.77|1830.31|1827.51|1827.2|1824.4|0
1657065300000|2022-07-05 23:55:00|1827.32|1824.52|1828.57|1825.77|1828.57|1825.77|1826.58|1823.78|0
1657065600000|2022-07-06 00:00:00|1829.31|1826.51|1831.92|1829.12|1834.79|1831.99|1829.31|1826.51|0
1657065900000|2022-07-06 00:05:00|1832.55|1829.75|1834.04|1831.24|1835.03|1832.23|1832.05|1829.25|0
1657066200000|2022-07-06 00:10:00|1834.54|1831.74|1834.41|1831.61|1835.03|1832.23|1832.3|1829.5|0
1657066500000|2022-07-06 00:15:00|1834.29|1831.49|1836.77|1833.97|1837.77|1834.97|1834.29|1831.49|0
1657066800000|2022-07-06 00:20:00|1836.89|1834.09|1832.79|1829.99|1836.89|1834.09|1832.3|1829.5|0
1657067100000|2022-07-06 00:25:00|1832.91|1830.11|1834.29|1831.49|1835.4|1832.6|1832.05|1829.25|0
1657067400000|2022-07-06 00:30:00|1834.41|1831.61|1835.78|1832.98|1836.03|1833.23|1833.79|1830.99|0
1657067700000|2022-07-06 00:35:00|1835.53|1832.73|1834.4|1831.6|1837.02|1834.22|1833.41|1830.61|0
1657068000000|2022-07-06 00:40:00|1834.53|1831.73|1844.24|1841.44|1844.24|1841.44|1833.79|1830.99|0
1657068300000|2022-07-06 00:45:00|1844.73|1841.93|1846.23|1843.43|1847.72|1844.92|1842.99|1840.19|0
1657068600000|2022-07-06 00:50:00|1846.47|1843.67|1845.23|1842.43|1847.59|1844.79|1844.85|1842.05|0
1657068900000|2022-07-06 00:55:00|1845.6|1842.8|1845.6|1842.8|1847.47|1844.67|1844.98|1842.18|0
1657069200000|2022-07-06 01:00:00|1845.73|1842.93|1845.98|1843.18|1845.98|1843.18|1844.73|1841.93|0
1657069500000|2022-07-06 01:05:00|1846.22|1843.42|1851.2|1848.4|1851.82|1849.02|1846.22|1843.42|0
1657069800000|2022-07-06 01:10:00|1851.45|1848.65|1849.21|1846.41|1851.7|1848.9|1848.58|1845.78|0
1657070100000|2022-07-06 01:15:00|1848.96|1846.16|1846.34|1843.54|1848.96|1846.16|1845.35|1842.55|0
1657070400000|2022-07-06 01:20:00|1846.09|1843.29|1844.95|1842.15|1848.46|1845.66|1844.23|1841.43|0
1657070700000|2022-07-06 01:25:00|1844.58|1841.78|1841.6|1838.8|1845.2|1842.4|1840.35|1837.55|0
1657071000000|2022-07-06 01:30:00|1841.1|1838.3|1839.85|1837.05|1842.34|1839.54|1839.23|1836.43|0
1657071300000|2022-07-06 01:35:00|1840.22|1837.42|1834.63|1831.83|1840.97|1838.17|1834.5|1831.7|0
1657071600000|2022-07-06 01:40:00|1834.13|1831.33|1830.65|1827.85|1835|1832.2|1828.91|1826.11|0
1657071900000|2022-07-06 01:45:00|1829.91|1827.11|1832.26|1829.46|1832.76|1829.96|1829.41|1826.61|0
1657072200000|2022-07-06 01:50:00|1832.64|1829.84|1834.63|1831.83|1835|1832.2|1831.89|1829.09|0
1657072500000|2022-07-06 01:55:00|1834.5|1831.7|1833.01|1830.21|1835.38|1832.58|1833.01|1830.21|0
1657072800000|2022-07-06 02:00:00|1833.14|1830.34|1835.99|1833.19|1837.36|1834.56|1833.14|1830.34|0
1657073100000|2022-07-06 02:05:00|1836.12|1833.32|1836.12|1833.32|1836.12|1833.32|1833.39|1830.59|0
1657073400000|2022-07-06 02:10:00|1835.62|1832.82|1833.7|1830.9|1835.99|1833.19|1833.45|1830.65|0
1657073700000|2022-07-06 02:15:00|1833.83|1831.03|1831.1|1828.3|1834.58|1831.78|1830.6|1827.8|0
1657074000000|2022-07-06 02:20:00|1831.34|1828.54|1830.35|1827.55|1832.84|1830.04|1829.11|1826.31|0
1657074300000|2022-07-06 02:25:00|1830.6|1827.8|1832.46|1829.66|1833.33|1830.53|1829.85|1827.05|0
1657074600000|2022-07-06 02:30:00|1832.59|1829.79|1831.34|1828.54|1834.58|1831.78|1831.34|1828.54|0
1657074900000|2022-07-06 02:35:00|1831.46|1828.66|1831.21|1828.41|1832.83|1830.03|1830.84|1828.04|0
1657075200000|2022-07-06 02:40:00|1830.96|1828.16|1829.47|1826.67|1831.34|1828.54|1828.86|1826.06|0
1657075500000|2022-07-06 02:45:00|1829.35|1826.55|1825.87|1823.07|1830.1|1827.3|1825.74|1822.94|0
1657075800000|2022-07-06 02:50:00|1825.62|1822.82|1825.87|1823.07|1826.86|1824.06|1825.12|1822.32|0
1657076100000|2022-07-06 02:55:00|1826.12|1823.32|1828.61|1825.81|1829.6|1826.8|1825.99|1823.19|0
1657076400000|2022-07-06 03:00:00|1828.72|1825.92|1829.6|1826.8|1829.6|1826.8|1827.23|1824.43|0
1657076700000|2022-07-06 03:05:00|1829.85|1827.05|1830.1|1827.3|1830.84|1828.04|1828.85|1826.05|0
1657077000000|2022-07-06 03:10:00|1829.85|1827.05|1829.1|1826.3|1830.1|1827.3|1826.86|1824.06|0
1657077300000|2022-07-06 03:15:00|1828.85|1826.05|1831.34|1828.54|1832.33|1829.53|1828.6|1825.8|0
1657077600000|2022-07-06 03:20:00|1831.21|1828.41|1828.72|1825.92|1831.21|1828.41|1827.36|1824.56|0
1657077900000|2022-07-06 03:25:00|1828.97|1826.17|1829.35|1826.55|1829.35|1826.55|1826.48|1823.68|0
1657078200000|2022-07-06 03:30:00|1829.1|1826.3|1830.84|1828.04|1831.71|1828.91|1828.6|1825.8|0
1657078500000|2022-07-06 03:35:00|1830.96|1828.16|1832.58|1829.78|1833.94|1831.14|1830.34|1827.54|0
1657078800000|2022-07-06 03:40:00|1832.7|1829.9|1834.82|1832.02|1835.81|1833.01|1831.84|1829.04|0
1657079100000|2022-07-06 03:45:00|1835.07|1832.27|1835.81|1833.01|1835.81|1833.01|1834.57|1831.77|0
1657079400000|2022-07-06 03:50:00|1836.06|1833.26|1836.56|1833.76|1837.56|1834.76|1835.93|1833.13|0
1657079700000|2022-07-06 03:55:00|1836.31|1833.51|1838.8|1836|1839.05|1836.25|1835.57|1832.77|0
1657080000000|2022-07-06 04:00:00|1838.3|1835.5|1836.06|1833.26|1838.55|1835.75|1834.07|1831.27|0
1657080300000|2022-07-06 04:05:00|1836.18|1833.38|1836.68|1833.88|1836.68|1833.88|1835.32|1832.52|0
1657080600000|2022-07-06 04:10:00|1836.56|1833.76|1835.07|1832.27|1837.18|1834.38|1834.57|1831.77|0
1657080900000|2022-07-06 04:15:00|1835.43|1832.63|1834.94|1832.14|1835.56|1832.76|1834.19|1831.39|0
1657081200000|2022-07-06 04:20:00|1835.07|1832.27|1836.93|1834.13|1838.3|1835.5|1835.07|1832.27|0
1657081500000|2022-07-06 04:25:00|1837.06|1834.26|1834.57|1831.77|1837.3|1834.5|1834.57|1831.77|0
1657081800000|2022-07-06 04:30:00|1834.44|1831.64|1832.83|1830.03|1834.82|1832.02|1830.09|1827.29|0
1657082100000|2022-07-06 04:35:00|1832.33|1829.53|1833.69|1830.89|1834.07|1831.27|1832.33|1829.53|0
1657082400000|2022-07-06 04:40:00|1833.82|1831.02|1833.07|1830.27|1834.07|1831.27|1833.07|1830.27|0
1657082700000|2022-07-06 04:45:00|1833.32|1830.52|1831.83|1829.03|1833.57|1830.77|1831.08|1828.28|0
1657083000000|2022-07-06 04:50:00|1831.7|1828.9|1830.59|1827.79|1831.83|1829.03|1830.21|1827.41|0
1657083300000|2022-07-06 04:55:00|1830.46|1827.66|1831.58|1828.78|1832.08|1829.28|1830.34|1827.54|0
1657083600000|2022-07-06 05:00:00|1831.83|1829.03|1828.6|1825.8|1832.45|1829.65|1828.6|1825.8|0
1657083900000|2022-07-06 05:05:00|1828.35|1825.55|1829.46|1826.66|1830.7|1827.9|1827.35|1824.55|0
1657084200000|2022-07-06 05:10:00|1829.71|1826.91|1832.08|1829.28|1832.45|1829.65|1829.34|1826.54|0
1657084500000|2022-07-06 05:15:00|1831.95|1829.15|1832.08|1829.28|1832.57|1829.77|1830.21|1827.41|0
1657084800000|2022-07-06 05:20:00|1832.33|1829.53|1829.96|1827.16|1833.07|1830.27|1829.59|1826.79|0
1657085100000|2022-07-06 05:25:00|1829.71|1826.91|1829.21|1826.41|1830.83|1828.03|1828.35|1825.55|0
1657085400000|2022-07-06 05:30:00|1829.71|1826.91|1827.35|1824.55|1829.84|1827.04|1826.85|1824.05|0
1657085700000|2022-07-06 05:35:00|1827.6|1824.8|1825.58|1822.78|1828.71|1825.91|1825.58|1822.78|0
1657086000000|2022-07-06 05:40:00|1826.08|1823.28|1826.83|1824.03|1827.82|1825.02|1825.45|1822.65|0
1657086300000|2022-07-06 05:45:00|1827.44|1824.64|1829.06|1826.26|1831.05|1828.25|1827.32|1824.52|0
1657086600000|2022-07-06 05:50:00|1829.31|1826.51|1825.33|1822.53|1829.81|1827.01|1825.33|1822.53|0
1657086900000|2022-07-06 05:55:00|1825.58|1822.78|1821.35|1818.55|1825.83|1823.03|1821.11|1818.31|0
1657087200000|2022-07-06 06:00:00|1821.11|1818.31|1816.38|1813.58|1821.6|1818.8|1816.38|1813.58|0
1657087500000|2022-07-06 06:05:00|1815.88|1813.08|1813.64|1810.84|1816.13|1813.33|1813.15|1810.35|0
1657087800000|2022-07-06 06:10:00|1813.76|1810.96|1816.88|1814.08|1817.62|1814.82|1812.15|1809.35|0
1657088100000|2022-07-06 06:15:00|1816.63|1813.83|1818.12|1815.32|1819.61|1816.81|1816|1813.2|0
1657088400000|2022-07-06 06:20:00|1818.87|1816.07|1818.87|1816.07|1821.35|1818.55|1817.49|1814.69|0
1657088700000|2022-07-06 06:25:00|1819.11|1816.31|1820.11|1817.31|1820.97|1818.17|1817.37|1814.57|0
1657089000000|2022-07-06 06:30:00|1820.36|1817.56|1818.86|1816.06|1822.35|1819.55|1818.86|1816.06|0
1657089300000|2022-07-06 06:35:00|1818.62|1815.82|1817.99|1815.19|1820.11|1817.31|1817.87|1815.07|0
1657089600000|2022-07-06 06:40:00|1818.12|1815.32|1824.1|1821.3|1824.35|1821.55|1817.87|1815.07|0
1657089900000|2022-07-06 06:45:00|1824.35|1821.55|1825.09|1822.29|1825.09|1822.29|1821.73|1818.93|0
1657090200000|2022-07-06 06:50:00|1824.85|1822.05|1824.84|1822.04|1825.09|1822.29|1822.36|1819.56|0
1657090500000|2022-07-06 06:55:00|1824.96|1822.16|1831.18|1828.38|1831.18|1828.38|1824.72|1821.92|0
1657090800000|2022-07-06 07:00:00|1830.93|1828.13|1837.78|1834.98|1843.25|1840.45|1830.93|1828.13|0
1657091100000|2022-07-06 07:05:00|1837.45|1835.05|1834.21|1831.81|1841.56|1839.16|1833.72|1831.32|0
1657091400000|2022-07-06 07:10:00|1834.84|1832.44|1833.22|1830.82|1837.33|1834.93|1832.1|1829.7|0
1657091700000|2022-07-06 07:15:00|1833.1|1830.7|1836.83|1834.43|1836.83|1834.43|1833.1|1830.7|0
1657092000000|2022-07-06 07:20:00|1837.2|1834.8|1843.17|1840.77|1849.77|1847.37|1836.95|1834.55|0
1657092300000|2022-07-06 07:25:00|1842.67|1840.27|1844.91|1842.51|1848.27|1845.87|1842.55|1840.15|0
1657092600000|2022-07-06 07:30:00|1845.66|1843.26|1845.29|1842.89|1848.27|1845.87|1844.79|1842.39|0
1657092900000|2022-07-06 07:35:00|1845.54|1843.14|1845.78|1843.38|1848.52|1846.12|1843.55|1841.15|0
1657093200000|2022-07-06 07:40:00|1845.54|1843.14|1847.53|1845.13|1848.52|1846.12|1845.54|1843.14|0
1657093500000|2022-07-06 07:45:00|1847.4|1845|1843.79|1841.39|1847.89|1845.49|1842.3|1839.9|0
1657093800000|2022-07-06 07:50:00|1844.04|1841.64|1842.8|1840.4|1846.78|1844.38|1841.55|1839.15|0
1657094100000|2022-07-06 07:55:00|1842.55|1840.15|1841.42|1839.02|1843.79|1841.39|1840.56|1838.16|0
1657094400000|2022-07-06 08:00:00|1841.06|1838.66|1834.34|1831.94|1843.05|1840.65|1833.84|1831.44|0
1657094700000|2022-07-06 08:05:00|1834.21|1831.81|1840.06|1837.66|1841.3|1838.9|1833.1|1830.7|0
1657095000000|2022-07-06 08:10:00|1839.93|1837.53|1841.67|1839.27|1843.29|1840.89|1839.56|1837.16|0
1657095300000|2022-07-06 08:15:00|1842.17|1839.77|1836.08|1833.68|1842.17|1839.77|1835.58|1833.18|0
1657095600000|2022-07-06 08:20:00|1835.83|1833.43|1836.45|1834.05|1837.82|1835.42|1835.08|1832.68|0
1657095900000|2022-07-06 08:25:00|1836.58|1834.18|1831.35|1828.95|1836.83|1834.43|1831.35|1828.95|0
1657096200000|2022-07-06 08:30:00|1831.22|1828.82|1827.99|1825.59|1831.22|1828.82|1827.37|1824.97|0
1657096500000|2022-07-06 08:35:00|1828.12|1825.72|1828.87|1826.47|1830.73|1828.33|1827.12|1824.72|0
1657096800000|2022-07-06 08:40:00|1828.74|1826.34|1824.39|1821.99|1828.74|1826.34|1823.14|1820.74|0
1657097100000|2022-07-06 08:45:00|1824.51|1822.11|1823.64|1821.24|1826.13|1823.73|1823.51|1821.11|0
1657097400000|2022-07-06 08:50:00|1823.89|1821.49|1827.71|1825.31|1828.34|1825.94|1823.26|1820.86|0
1657097700000|2022-07-06 08:55:00|1827.84|1825.44|1824.36|1821.96|1829.08|1826.68|1824.36|1821.96|0
1657098000000|2022-07-06 09:00:00|1824.85|1822.45|1821.24|1818.84|1825.85|1823.45|1821.24|1818.84|0
1657098300000|2022-07-06 09:05:00|1821.37|1818.97|1824.97|1822.57|1824.97|1822.57|1820.38|1817.98|0
1657098600000|2022-07-06 09:10:00|1825.1|1822.7|1822.61|1820.21|1826.1|1823.7|1821.74|1819.34|0
1657098900000|2022-07-06 09:15:00|1822.48|1820.08|1825.85|1823.45|1826.59|1824.19|1820.37|1817.97|0
1657099200000|2022-07-06 09:20:00|1825.97|1823.57|1829.83|1827.43|1829.83|1827.43|1825.85|1823.45|0
1657099500000|2022-07-06 09:25:00|1830.07|1827.67|1832.43|1830.03|1832.81|1830.41|1829.33|1826.93|0
1657099800000|2022-07-06 09:30:00|1832.31|1829.91|1830.07|1827.67|1833.06|1830.66|1829.58|1827.18|0
1657100100000|2022-07-06 09:35:00|1830.32|1827.92|1827.59|1825.19|1830.69|1828.29|1826.84|1824.44|0
1657100400000|2022-07-06 09:40:00|1827.71|1825.31|1831.93|1829.53|1832.56|1830.16|1827.59|1825.19|0
1657100700000|2022-07-06 09:45:00|1832.06|1829.66|1832.06|1829.66|1833.06|1830.66|1829.82|1827.42|0
1657101000000|2022-07-06 09:50:00|1832.18|1829.78|1835.54|1833.14|1836.41|1834.01|1830.82|1828.42|0
1657101300000|2022-07-06 09:55:00|1836.16|1833.76|1835.3|1832.9|1836.91|1834.51|1834.3|1831.9|0
1657101600000|2022-07-06 10:00:00|1835.42|1833.02|1835.3|1832.9|1837.53|1835.13|1834.8|1832.4|0
1657101900000|2022-07-06 10:05:00|1835.41|1833.01|1836.16|1833.76|1838.53|1836.13|1835.3|1832.9|0
1657102200000|2022-07-06 10:10:00|1836.29|1833.89|1835.54|1833.14|1836.29|1833.89|1834.17|1831.77|0
1657102500000|2022-07-06 10:15:00|1835.66|1833.26|1835.17|1832.77|1836.79|1834.39|1834.8|1832.4|0
1657102800000|2022-07-06 10:20:00|1835.05|1832.65|1839.27|1836.87|1839.52|1837.12|1834.8|1832.4|0
1657103100000|2022-07-06 10:25:00|1839.52|1837.12|1838.9|1836.5|1839.77|1837.37|1837.28|1834.88|0
1657103400000|2022-07-06 10:30:00|1839.52|1837.12|1839.64|1837.24|1840.52|1838.12|1838.78|1836.38|0
1657103700000|2022-07-06 10:35:00|1839.52|1837.12|1838.28|1835.88|1840.27|1837.87|1837.4|1835|0
1657104000000|2022-07-06 10:40:00|1837.53|1835.13|1833.3|1830.9|1837.53|1835.13|1832.81|1830.41|0
1657104300000|2022-07-06 10:45:00|1833.67|1831.27|1832.43|1830.03|1834.05|1831.65|1831.18|1828.78|0
1657104600000|2022-07-06 10:50:00|1832.31|1829.91|1829.82|1827.42|1833.8|1831.4|1829.82|1827.42|0
1657104900000|2022-07-06 10:55:00|1829.94|1827.54|1832.8|1830.4|1832.8|1830.4|1829.57|1827.17|0
1657105200000|2022-07-06 11:00:00|1832.18|1829.78|1829.82|1827.42|1832.18|1829.78|1829.57|1827.17|0
1657105500000|2022-07-06 11:05:00|1830.07|1827.67|1829.07|1826.67|1830.56|1828.16|1827.83|1825.43|0
1657105800000|2022-07-06 11:10:00|1829.32|1826.92|1828.33|1825.93|1829.32|1826.92|1827.58|1825.18|0
1657106100000|2022-07-06 11:15:00|1828.57|1826.17|1830.19|1827.79|1830.81|1828.41|1827.58|1825.18|0
1657106400000|2022-07-06 11:20:00|1830.32|1827.92|1830.07|1827.67|1830.56|1828.16|1828.82|1826.42|0
1657106700000|2022-07-06 11:25:00|1829.94|1827.54|1828.08|1825.68|1831.56|1829.16|1827.58|1825.18|0
1657107000000|2022-07-06 11:30:00|1827.95|1825.55|1828.85|1826.45|1829.84|1827.44|1827.35|1824.95|0
1657107300000|2022-07-06 11:35:00|1829.09|1826.69|1829.09|1826.69|1829.84|1827.44|1828.1|1825.7|0
1657107600000|2022-07-06 11:40:00|1829.34|1826.94|1825.48|1823.08|1829.34|1826.94|1824.37|1821.97|0
1657107900000|2022-07-06 11:45:00|1825.36|1822.96|1822.25|1819.85|1825.36|1822.96|1821.88|1819.48|0
1657108200000|2022-07-06 11:50:00|1822.38|1819.98|1823.12|1820.72|1823.62|1821.22|1820.14|1817.74|0
1657108500000|2022-07-06 11:55:00|1822.99|1820.59|1824.37|1821.97|1824.37|1821.97|1822.13|1819.73|0
1657108800000|2022-07-06 12:00:00|1823.62|1821.22|1819.64|1817.24|1824.12|1821.72|1817.9|1815.5|0
1657109100000|2022-07-06 12:05:00|1819.14|1816.74|1820.51|1818.11|1822.61|1820.21|1818.65|1816.25|0
1657109400000|2022-07-06 12:10:00|1820.89|1818.49|1821.09|1818.69|1821.59|1819.19|1818.11|1815.71|0
1657109700000|2022-07-06 12:15:00|1821.34|1818.94|1823.08|1820.68|1824.08|1821.68|1820.59|1818.19|0
1657110000000|2022-07-06 12:20:00|1823.33|1820.93|1826.56|1824.16|1826.81|1824.41|1823.2|1820.8|0
1657110300000|2022-07-06 12:25:00|1826.81|1824.41|1824.82|1822.42|1826.81|1824.41|1823.83|1821.43|0
1657110600000|2022-07-06 12:30:00|1825.57|1823.17|1827.81|1825.41|1828.3|1825.9|1824.82|1822.42|0
1657110900000|2022-07-06 12:35:00|1827.56|1825.16|1831.04|1828.64|1831.54|1829.14|1827.31|1824.91|0
1657111200000|2022-07-06 12:40:00|1831.29|1828.89|1836.51|1834.11|1836.51|1834.11|1828.3|1825.9|0
1657111500000|2022-07-06 12:45:00|1836.26|1833.86|1840.24|1837.84|1840.36|1837.96|1835.77|1833.37|0
1657111800000|2022-07-06 12:50:00|1839.75|1837.35|1835.52|1833.12|1839.87|1837.47|1834.64|1832.24|0
1657112100000|2022-07-06 12:55:00|1835.27|1832.87|1834.52|1832.12|1835.76|1833.36|1832.78|1830.38|0
1657112400000|2022-07-06 13:00:00|1834.27|1831.87|1833.52|1831.12|1836.01|1833.61|1833.52|1831.12|0
1657112700000|2022-07-06 13:05:00|1833.77|1831.37|1835.76|1833.36|1836.26|1833.86|1833.28|1830.88|0
1657113000000|2022-07-06 13:10:00|1836.01|1833.61|1837.26|1834.86|1838.75|1836.35|1835.76|1833.36|0
1657113300000|2022-07-06 13:15:00|1837.5|1835.1|1834.77|1832.37|1837.75|1835.35|1833.77|1831.37|0
1657113600000|2022-07-06 13:20:00|1835.02|1832.62|1839.99|1837.59|1841.24|1838.84|1833.52|1831.12|0
1657113900000|2022-07-06 13:25:00|1840.24|1837.84|1839.25|1836.85|1841.73|1839.33|1836.26|1833.86|0
1657114200000|2022-07-06 13:30:00|1839.49|1837.09|1848.2|1845.8|1854.67|1852.27|1836.76|1834.36|0
1657114500000|2022-07-06 13:35:00|1848.95|1846.55|1835.08|1832.68|1848.95|1846.55|1834.33|1831.93|0
1657114800000|2022-07-06 13:40:00|1834.83|1832.43|1839.75|1837.35|1842.73|1840.33|1831.35|1828.95|0
1657115100000|2022-07-06 13:45:00|1840|1837.6|1830.29|1827.89|1841.24|1838.84|1828.31|1825.91|0
1657115400000|2022-07-06 13:50:00|1830.66|1828.26|1831.04|1828.64|1836.02|1833.62|1827.06|1824.66|0
1657115700000|2022-07-06 13:55:00|1831.79|1829.39|1839.37|1836.97|1842.73|1840.33|1828.06|1825.66|0
1657116000000|2022-07-06 14:00:00|1836.02|1833.62|1834.03|1831.63|1839.62|1837.22|1827.31|1824.91|0
1657116300000|2022-07-06 14:05:00|1832.9|1830.5|1850.2|1847.8|1852.94|1850.54|1832.9|1830.5|0
1657116600000|2022-07-06 14:10:00|1850.45|1848.05|1829.8|1827.4|1850.45|1848.05|1825.32|1822.92|0
1657116900000|2022-07-06 14:15:00|1831.04|1828.64|1830.66|1828.26|1834.27|1831.87|1826.56|1824.16|0
1657117200000|2022-07-06 14:20:00|1830.04|1827.64|1837.51|1835.11|1840.24|1837.84|1828.05|1825.65|0
1657117500000|2022-07-06 14:25:00|1836.26|1833.86|1839.25|1836.85|1842.73|1840.33|1833.53|1831.13|0
1657117800000|2022-07-06 14:30:00|1839.5|1837.1|1835.76|1833.36|1843.48|1841.08|1835.27|1832.87|0
1657118100000|2022-07-06 14:35:00|1835.52|1833.12|1834.77|1832.37|1837.76|1835.36|1832.28|1829.88|0
1657118400000|2022-07-06 14:40:00|1835.52|1833.12|1838.75|1836.35|1840.24|1837.84|1830.29|1827.89|0
1657118700000|2022-07-06 14:45:00|1839.25|1836.85|1830.04|1827.64|1840.49|1838.09|1830.04|1827.64|0
1657119000000|2022-07-06 14:50:00|1829.54|1827.14|1833.03|1830.63|1834.52|1832.12|1827.31|1824.91|0
1657119300000|2022-07-06 14:55:00|1833.28|1830.88|1834.52|1832.12|1836.51|1834.11|1829.05|1826.65|0
1657119600000|2022-07-06 15:00:00|1834.77|1832.37|1823.57|1821.17|1835.51|1833.11|1821.33|1818.93|0
1657119900000|2022-07-06 15:05:00|1822.83|1820.43|1824.04|1821.64|1826.78|1824.38|1822.42|1820.02|0
1657120200000|2022-07-06 15:10:00|1823.66|1821.26|1827.27|1824.87|1828.02|1825.62|1820.31|1817.91|0
1657120500000|2022-07-06 15:15:00|1827.02|1824.62|1830.27|1827.87|1831.5|1829.1|1827.02|1824.62|0
1657120800000|2022-07-06 15:20:00|1830.52|1828.12|1829.77|1827.37|1832.01|1829.61|1827.04|1824.64|0
1657121100000|2022-07-06 15:25:00|1830.27|1827.87|1824.06|1821.66|1830.27|1827.87|1822.81|1820.41|0
1657121400000|2022-07-06 15:30:00|1823.32|1820.92|1820.83|1818.43|1825.06|1822.66|1815.11|1812.71|0
1657121700000|2022-07-06 15:35:00|1820.58|1818.18|1822.19|1819.79|1823.56|1821.16|1819.58|1817.18|0
1657122000000|2022-07-06 15:40:00|1822.32|1819.92|1817.59|1815.19|1822.32|1819.92|1816.6|1814.2|0
1657122300000|2022-07-06 15:45:00|1816.85|1814.45|1821.55|1819.15|1823.79|1821.39|1814.61|1812.21|0
1657122600000|2022-07-06 15:50:00|1821.3|1818.9|1820.55|1818.15|1825.28|1822.88|1819.56|1817.16|0
1657122900000|2022-07-06 15:55:00|1821.8|1819.4|1825.78|1823.38|1826.77|1824.37|1820.06|1817.66|0
1657123200000|2022-07-06 16:00:00|1825.65|1823.25|1820.3|1817.9|1826.52|1824.12|1819.31|1816.91|0
1657123500000|2022-07-06 16:05:00|1821.05|1818.65|1820.3|1817.9|1825.53|1823.13|1818.06|1815.66|0
1657123800000|2022-07-06 16:10:00|1820.05|1817.65|1826.77|1824.37|1826.77|1824.37|1818.81|1816.41|0
1657124100000|2022-07-06 16:15:00|1826.52|1824.12|1824.28|1821.88|1827.52|1825.12|1823.29|1820.89|0
1657124400000|2022-07-06 16:20:00|1824.53|1822.13|1820.8|1818.4|1826.27|1823.87|1820.05|1817.65|0
1657124700000|2022-07-06 16:25:00|1820.55|1818.15|1824.78|1822.38|1825.28|1822.88|1820.55|1818.15|0
1657125000000|2022-07-06 16:30:00|1825.03|1822.63|1825.03|1822.63|1825.28|1822.88|1822.16|1819.76|0
1657125300000|2022-07-06 16:35:00|1825.28|1822.88|1825.28|1822.88|1828.76|1826.36|1824.28|1821.88|0
1657125600000|2022-07-06 16:40:00|1825.53|1823.13|1828.02|1825.62|1829.01|1826.61|1823.79|1821.39|0
1657125900000|2022-07-06 16:45:00|1827.77|1825.37|1825.78|1823.38|1828.51|1826.11|1825.53|1823.13|0
1657126200000|2022-07-06 16:50:00|1826.03|1823.63|1826.03|1823.63|1826.52|1824.12|1822.04|1819.64|0
1657126500000|2022-07-06 16:55:00|1826.27|1823.87|1827.77|1825.37|1829.01|1826.61|1824.78|1822.38|0
1657126800000|2022-07-06 17:00:00|1828.01|1825.61|1832.24|1829.84|1833.99|1831.59|1828.01|1825.61|0
1657127100000|2022-07-06 17:05:00|1832.99|1830.59|1836.97|1834.57|1838.46|1836.06|1832.74|1830.34|0
1657127400000|2022-07-06 17:10:00|1836.72|1834.32|1835.72|1833.32|1836.97|1834.57|1834.47|1832.07|0
1657127700000|2022-07-06 17:15:00|1836.22|1833.82|1835.72|1833.32|1836.96|1834.56|1833.23|1830.83|0
1657128000000|2022-07-06 17:20:00|1835.97|1833.57|1834.22|1831.82|1837.21|1834.81|1833.23|1830.83|0
1657128300000|2022-07-06 17:25:00|1834.47|1832.07|1832.23|1829.83|1835.22|1832.82|1830.74|1828.34|0
1657128600000|2022-07-06 17:30:00|1831.74|1829.34|1832.85|1830.45|1833.97|1831.57|1830.99|1828.59|0
1657128900000|2022-07-06 17:35:00|1832.98|1830.58|1834.47|1832.07|1835.22|1832.82|1832.23|1829.83|0
1657129200000|2022-07-06 17:40:00|1834.97|1832.57|1833.72|1831.32|1836.21|1833.81|1831.98|1829.58|0
1657129500000|2022-07-06 17:45:00|1833.48|1831.08|1835.96|1833.56|1836.96|1834.56|1833.48|1831.08|0
1657129800000|2022-07-06 17:50:00|1836.21|1833.81|1837.21|1834.81|1837.46|1835.06|1835.47|1833.07|0
1657130100000|2022-07-06 17:55:00|1837.46|1835.06|1837.58|1835.18|1839.45|1837.05|1835.71|1833.31|0
1657130400000|2022-07-06 18:00:00|1837.46|1835.06|1835.21|1832.33|1842.68|1840.28|1829.98|1827.1|0
1657130700000|2022-07-06 18:05:00|1836.7|1833.82|1841.2|1838.32|1850.88|1848|1836.7|1833.82|0
1657131000000|2022-07-06 18:10:00|1840.95|1838.07|1838.69|1835.81|1841.45|1838.57|1825.97|1823.09|0
1657131300000|2022-07-06 18:15:00|1838.81|1835.93|1830.48|1827.6|1838.81|1835.93|1828.6|1825.72|0
1657131600000|2022-07-06 18:20:00|1829.73|1826.85|1834.46|1831.58|1835.95|1833.07|1829.73|1826.85|0
1657131900000|2022-07-06 18:25:00|1833.96|1831.08|1850|1847.12|1850|1847.12|1827.99|1825.11|0
1657132200000|2022-07-06 18:30:00|1851.13|1848.25|1857.1|1854.22|1862.08|1859.2|1846.77|1843.89|0
1657132500000|2022-07-06 18:35:00|1858.1|1855.22|1858.1|1855.22|1862.33|1859.45|1851.13|1848.25|0
1657132800000|2022-07-06 18:40:00|1858.35|1855.47|1865.65|1862.77|1867.55|1864.67|1857.85|1854.97|0
1657133100000|2022-07-06 18:45:00|1866.39|1863.51|1859.67|1856.79|1868.88|1866|1859.18|1856.3|0
1657133400000|2022-07-06 18:50:00|1859.42|1856.54|1861.42|1858.54|1863.16|1860.28|1857.18|1854.3|0
1657133700000|2022-07-06 18:55:00|1860.17|1857.29|1864.65|1861.77|1864.65|1861.77|1858.93|1856.05|0
1657134000000|2022-07-06 19:00:00|1864.9|1862.02|1858.14|1855.26|1864.9|1862.02|1854.93|1852.05|0
1657134300000|2022-07-06 19:05:00|1858.64|1855.76|1862.12|1859.24|1862.12|1859.24|1856.4|1853.52|0
1657134600000|2022-07-06 19:10:00|1861.87|1858.99|1867.35|1864.47|1867.6|1864.72|1861.37|1858.49|0
1657134900000|2022-07-06 19:15:00|1866.1|1863.22|1867.6|1864.72|1869.59|1866.71|1863.61|1860.73|0
1657135200000|2022-07-06 19:20:00|1867.35|1864.47|1872.32|1869.44|1872.57|1869.69|1867.35|1864.47|0
1657135500000|2022-07-06 19:25:00|1872.57|1869.69|1872.08|1869.2|1872.82|1869.94|1869.34|1866.46|0
1657135800000|2022-07-06 19:30:00|1871.83|1868.95|1874.07|1871.19|1874.32|1871.44|1869.34|1866.46|0
1657136100000|2022-07-06 19:35:00|1874.41|1871.53|1869.34|1866.46|1877.8|1874.92|1868.84|1865.96|0
1657136400000|2022-07-06 19:40:00|1868.84|1865.96|1865.61|1863.21|1869.84|1866.96|1864.12|1861.72|0
1657136700000|2022-07-06 19:45:00|1865.37|1862.97|1859.63|1857.23|1865.37|1862.97|1858.01|1855.61|0
1657137000000|2022-07-06 19:50:00|1860.38|1857.98|1847.18|1844.3|1860.38|1857.98|1844.44|1841.56|0
1657137300000|2022-07-06 19:55:00|1846.68|1843.8|1851.13|1848.25|1852.62|1849.74|1845.44|1842.56|0
1657137600000|2022-07-06 20:00:00|1852.37|1849.49|1852.13|1849.73|1853.61|1850.73|1851.13|1848.49|0
1657137900000|2022-07-06 20:05:00|1852.38|1849.98|1854.87|1852.47|1856.11|1853.71|1852.38|1849.98|0
1657138200000|2022-07-06 20:10:00|1854.62|1852.22|1854.62|1852.22|1856.36|1853.96|1853.87|1851.47|0
1657138500000|2022-07-06 20:15:00|1854.57|1851.77|1855.56|1852.76|1855.56|1852.76|1854.32|1851.52|0
1657138800000|2022-07-06 20:20:00|1855.81|1853.01|1855.81|1853.01|1856.06|1853.26|1854.82|1852.02|0
1657139100000|2022-07-06 20:25:00|1855.93|1853.13|1855.81|1853.01|1856.31|1853.51|1855.56|1852.76|0
1657139400000|2022-07-06 20:30:00|1855.56|1852.76|1854.69|1851.89|1855.56|1852.76|1854.32|1851.52|0
1657139700000|2022-07-06 20:35:00|1854.82|1852.02|1854.82|1852.02|1856.31|1853.51|1854.57|1851.77|0
1657140000000|2022-07-06 20:40:00|1854.57|1851.77|1855.56|1852.76|1856.06|1853.26|1854.57|1851.77|0
1657140300000|2022-07-06 20:45:00|1855.31|1852.51|1854.84|1852.04|1855.81|1853.01|1854.34|1851.54|0
1657140600000|2022-07-06 20:50:00|1854.59|1851.79|1855.59|1852.79|1855.59|1852.79|1854.34|1851.54|0
1657140900000|2022-07-06 20:55:00|1856.09|1853.29|1856.7|1853.9|1856.7|1853.9|1855.84|1853.04|0
1657141200000|2022-07-06 21:00:00|1856.5|1853.7|1856.46|1853.66|1856.5|1853.7|1856.28|1853.48|0
1657141500000|2022-07-06 21:05:00|1856.43|1853.63|1856.43|1853.63|1856.65|1853.85|1856.35|1853.55|0
1657141800000|2022-07-06 21:10:00|1856.39|1853.59|1856.39|1853.59|1856.39|1853.59|1856.21|1853.41|0
1657142100000|2022-07-06 21:15:00|1856.43|1853.63|1856.79|1853.99|1857.22|1854.42|1856.35|1853.55|0
1657142400000|2022-07-06 21:20:00|1856.76|1853.96|1856.68|1853.88|1856.83|1854.03|1856.65|1853.85|0
1657142700000|2022-07-06 21:25:00|1856.65|1853.85|1856.54|1853.74|1856.65|1853.85|1856.46|1853.66|0
1657143000000|2022-07-06 21:30:00|1856.46|1853.66|1856.46|1853.66|1856.54|1853.74|1856.39|1853.59|0
1657143300000|2022-07-06 21:35:00|1856.43|1853.63|1856.54|1853.74|1856.54|1853.74|1856.43|1853.63|0
1657143600000|2022-07-06 21:40:00|1856.5|1853.7|1856.46|1853.66|1856.57|1853.77|1856.46|1853.66|0
1657143900000|2022-07-06 21:45:00|1856.68|1853.88|1856.57|1853.77|1856.94|1854.14|1856.57|1853.77|0
1657144200000|2022-07-06 21:50:00|1856.65|1853.85|1857|1854.2|1857|1854.2|1856.57|1853.77|0
1657144500000|2022-07-06 21:55:00|1856.98|1854.18|1856.17|1853.37|1857.22|1854.42|1856.13|1853.33|0
1657144800000|2022-07-06 22:00:00|1855.95|1853.15|1856.83|1854.03|1857.82|1855.02|1855.95|1853.15|0
1657145100000|2022-07-06 22:05:00|1857.08|1854.28|1857.2|1854.4|1857.82|1855.02|1857.08|1854.28|0
1657145400000|2022-07-06 22:10:00|1857.32|1854.52|1854.34|1851.54|1857.32|1854.52|1854.34|1851.54|0
1657145700000|2022-07-06 22:15:00|1854.46|1851.66|1855.08|1852.28|1855.33|1852.53|1854.09|1851.29|0
1657146000000|2022-07-06 22:20:00|1855.2|1852.4|1857.08|1854.28|1857.32|1854.52|1855.08|1852.28|0
1657146300000|2022-07-06 22:25:00|1856.83|1854.03|1855.58|1852.78|1856.83|1854.03|1855.33|1852.53|0
1657146600000|2022-07-06 22:30:00|1855.83|1853.03|1855.08|1852.28|1856.08|1853.28|1854.83|1852.03|0
1657146900000|2022-07-06 22:35:00|1854.95|1852.15|1853.84|1851.04|1854.95|1852.15|1852.84|1850.04|0
1657147200000|2022-07-06 22:40:00|1853.71|1850.91|1853.71|1850.91|1854.59|1851.79|1853.34|1850.54|0
1657147500000|2022-07-06 22:45:00|1853.84|1851.04|1854.09|1851.29|1854.58|1851.78|1853.84|1851.04|0
1657147800000|2022-07-06 22:50:00|1853.96|1851.16|1853.34|1850.54|1854.09|1851.29|1852.84|1850.04|0
1657148100000|2022-07-06 22:55:00|1853.59|1850.79|1853.34|1850.54|1853.59|1850.79|1852.59|1849.79|0
1657148400000|2022-07-06 23:00:00|1853.71|1850.91|1854.33|1851.53|1855.08|1852.28|1853.59|1850.79|0
1657148700000|2022-07-06 23:05:00|1854.58|1851.78|1854.33|1851.53|1855.33|1852.53|1853.84|1851.04|0
1657149000000|2022-07-06 23:10:00|1854.58|1851.78|1853.09|1850.29|1854.58|1851.78|1852.84|1850.04|0
1657149300000|2022-07-06 23:15:00|1853.34|1850.54|1852.59|1849.79|1853.34|1850.54|1852.09|1849.29|0
1657149600000|2022-07-06 23:20:00|1852.84|1850.04|1852.34|1849.54|1852.84|1850.04|1851.85|1849.05|0
1657149900000|2022-07-06 23:25:00|1852.59|1849.79|1852.84|1850.04|1853.09|1850.29|1852.34|1849.54|0
1657150200000|2022-07-06 23:30:00|1852.71|1849.91|1854.58|1851.78|1854.58|1851.78|1852.71|1849.91|0
1657150500000|2022-07-06 23:35:00|1854.45|1851.65|1853.59|1850.79|1854.58|1851.78|1852.84|1850.04|0
1657150800000|2022-07-06 23:40:00|1853.46|1850.66|1854.08|1851.28|1854.58|1851.78|1852.84|1850.04|0
1657151100000|2022-07-06 23:45:00|1853.83|1851.03|1856.69|1853.89|1857.57|1854.77|1853.59|1850.79|0
1657151400000|2022-07-06 23:50:00|1856.57|1853.77|1856.07|1853.27|1856.57|1853.77|1855.33|1852.53|0
1657151700000|2022-07-06 23:55:00|1855.82|1853.02|1854.83|1852.03|1856.07|1853.27|1854.83|1852.03|0
1657152000000|2022-07-07 00:00:00|1854.58|1851.78|1849.1|1846.3|1854.58|1851.78|1848.61|1845.81|0
1657152300000|2022-07-07 00:05:00|1847.73|1844.93|1846.37|1843.57|1848.61|1845.81|1845.37|1842.57|0
1657152600000|2022-07-07 00:10:00|1846.24|1843.44|1847.61|1844.81|1848.11|1845.31|1845.37|1842.57|0
1657152900000|2022-07-07 00:15:00|1847.36|1844.56|1847.61|1844.81|1848.36|1845.56|1844.5|1841.7|0
1657153200000|2022-07-07 00:20:00|1847.86|1845.06|1849.35|1846.55|1849.72|1846.92|1847.86|1845.06|0
1657153500000|2022-07-07 00:25:00|1849.6|1846.8|1848.61|1845.81|1849.85|1847.05|1847.86|1845.06|0
1657153800000|2022-07-07 00:30:00|1848.85|1846.05|1847.36|1844.56|1851.09|1848.29|1846.86|1844.06|0
1657154100000|2022-07-07 00:35:00|1847.11|1844.31|1851.34|1848.54|1851.34|1848.54|1847.11|1844.31|0
1657154400000|2022-07-07 00:40:00|1851.84|1849.04|1852.71|1849.91|1854.2|1851.4|1851.59|1848.79|0
1657154700000|2022-07-07 00:45:00|1852.59|1849.79|1850.59|1847.79|1853.33|1850.53|1850.59|1847.79|0
1657155000000|2022-07-07 00:50:00|1850.84|1848.04|1849.6|1846.8|1851.34|1848.54|1848.85|1846.05|0
1657155300000|2022-07-07 00:55:00|1849.72|1846.92|1849.47|1846.67|1850.59|1847.79|1848.85|1846.05|0
1657155600000|2022-07-07 01:00:00|1849.6|1846.8|1843.63|1840.83|1849.85|1847.05|1840.64|1837.84|0
1657155900000|2022-07-07 01:05:00|1844.12|1841.32|1844.37|1841.57|1845.12|1842.32|1843.38|1840.58|0
1657156200000|2022-07-07 01:10:00|1844.87|1842.07|1842.88|1840.08|1844.87|1842.07|1840.39|1837.59|0
1657156500000|2022-07-07 01:15:00|1842.5|1839.7|1841.14|1838.34|1843.13|1840.33|1840.89|1838.09|0
1657156800000|2022-07-07 01:20:00|1841.26|1838.46|1843.87|1841.07|1843.87|1841.07|1840.14|1837.34|0
1657157100000|2022-07-07 01:25:00|1844.24|1841.44|1843.38|1840.58|1846.11|1843.31|1843.13|1840.33|0
1657157400000|2022-07-07 01:30:00|1843.74|1840.94|1842.38|1839.58|1844.74|1841.94|1840.89|1838.09|0
1657157700000|2022-07-07 01:35:00|1842.13|1839.33|1840.64|1837.84|1843.62|1840.82|1840.39|1837.59|0
1657158000000|2022-07-07 01:40:00|1840.14|1837.34|1837.9|1835.1|1840.14|1837.34|1835.91|1833.11|0
1657158300000|2022-07-07 01:45:00|1838.4|1835.6|1839.89|1837.09|1839.89|1837.09|1837.15|1834.35|0
1657158600000|2022-07-07 01:50:00|1840.14|1837.34|1841.63|1838.83|1842.38|1839.58|1839.26|1836.46|0
1657158900000|2022-07-07 01:55:00|1841.5|1838.7|1842|1839.2|1842.38|1839.58|1840.39|1837.59|0
1657159200000|2022-07-07 02:00:00|1842.38|1839.58|1845.23|1842.43|1846.36|1843.56|1842.38|1839.58|0
1657159500000|2022-07-07 02:05:00|1845.12|1842.32|1844.87|1842.07|1846.86|1844.06|1844.37|1841.57|0
1657159800000|2022-07-07 02:10:00|1845.11|1842.31|1845.86|1843.06|1845.86|1843.06|1842.88|1840.08|0
1657160100000|2022-07-07 02:15:00|1846.11|1843.31|1848.1|1845.3|1850.09|1847.29|1845.86|1843.06|0
1657160400000|2022-07-07 02:20:00|1848.35|1845.55|1848.6|1845.8|1849.84|1847.04|1847.6|1844.8|0
1657160700000|2022-07-07 02:25:00|1848.47|1845.67|1846.36|1843.56|1848.47|1845.67|1846.11|1843.31|0
1657161000000|2022-07-07 02:30:00|1846.48|1843.68|1849.59|1846.79|1849.59|1846.79|1845.86|1843.06|0
1657161300000|2022-07-07 02:35:00|1849.84|1847.04|1850.09|1847.29|1851.09|1848.29|1848.1|1845.3|0
1657161600000|2022-07-07 02:40:00|1849.84|1847.04|1854.57|1851.77|1855.32|1852.52|1849.59|1846.79|0
1657161900000|2022-07-07 02:45:00|1855.07|1852.27|1855.56|1852.76|1856.06|1853.26|1854.32|1851.52|0
1657162200000|2022-07-07 02:50:00|1855.44|1852.64|1854.44|1851.64|1856.18|1853.38|1854.07|1851.27|0
1657162500000|2022-07-07 02:55:00|1854.57|1851.77|1856.68|1853.88|1857.06|1854.26|1853.82|1851.02|0
1657162800000|2022-07-07 03:00:00|1856.56|1853.76|1853.82|1851.02|1856.56|1853.76|1853.19|1850.39|0
1657163100000|2022-07-07 03:05:00|1854.07|1851.27|1854.19|1851.39|1854.57|1851.77|1853.32|1850.52|0
1657163400000|2022-07-07 03:10:00|1854.32|1851.52|1856.43|1853.63|1856.81|1854.01|1853.57|1850.77|0
1657163700000|2022-07-07 03:15:00|1856.31|1853.51|1857.67|1854.87|1857.8|1855|1854.82|1852.02|0
1657164000000|2022-07-07 03:20:00|1857.8|1855|1857.3|1854.5|1857.8|1855|1856.31|1853.51|0
1657164300000|2022-07-07 03:25:00|1857.55|1854.75|1855.93|1853.13|1857.8|1855|1855.31|1852.51|0
1657164600000|2022-07-07 03:30:00|1856.06|1853.26|1854.57|1851.77|1856.81|1854.01|1853.07|1850.27|0
1657164900000|2022-07-07 03:35:00|1854.82|1852.02|1855.31|1852.51|1855.56|1852.76|1854.07|1851.27|0
1657165200000|2022-07-07 03:40:00|1855.06|1852.26|1855.31|1852.51|1855.56|1852.76|1854.07|1851.27|0
1657165500000|2022-07-07 03:45:00|1855.56|1852.76|1853.82|1851.02|1857.55|1854.75|1853.32|1850.52|0
1657165800000|2022-07-07 03:50:00|1853.69|1850.89|1853.82|1851.02|1854.07|1851.27|1852.82|1850.02|0
1657166100000|2022-07-07 03:55:00|1854.07|1851.27|1852.44|1849.64|1854.07|1851.27|1852.2|1849.4|0
1657166400000|2022-07-07 04:00:00|1852.69|1849.89|1855.06|1852.26|1855.56|1852.76|1852.69|1849.89|0
1657166700000|2022-07-07 04:05:00|1855.31|1852.51|1854.07|1851.27|1856.06|1853.26|1853.82|1851.02|0
1657167000000|2022-07-07 04:10:00|1853.82|1851.02|1853.57|1850.77|1855.06|1852.26|1853.32|1850.52|0
1657167300000|2022-07-07 04:15:00|1853.82|1851.02|1853.32|1850.52|1855.31|1852.51|1853.07|1850.27|0
1657167600000|2022-07-07 04:20:00|1853.07|1850.27|1854.07|1851.27|1854.07|1851.27|1851.83|1849.03|0
1657167900000|2022-07-07 04:25:00|1853.82|1851.02|1853.57|1850.77|1854.07|1851.27|1853.32|1850.52|0
1657168200000|2022-07-07 04:30:00|1853.82|1851.02|1855.81|1853.01|1855.81|1853.01|1853.32|1850.52|0
1657168500000|2022-07-07 04:35:00|1856.06|1853.26|1856.06|1853.26|1856.3|1853.5|1855.06|1852.26|0
1657168800000|2022-07-07 04:40:00|1855.93|1853.13|1856.42|1853.62|1856.42|1853.62|1855.31|1852.51|0
1657169100000|2022-07-07 04:45:00|1856.3|1853.5|1857.05|1854.25|1857.8|1855|1856.06|1853.26|0
1657169400000|2022-07-07 04:50:00|1857.3|1854.5|1857.3|1854.5|1857.55|1854.75|1856.55|1853.75|0
1657169700000|2022-07-07 04:55:00|1857.17|1854.37|1857.55|1854.75|1857.8|1855|1857.17|1854.37|0
1657170000000|2022-07-07 05:00:00|1857.8|1855|1859.16|1856.36|1862.4|1859.6|1856.42|1853.62|0
1657170300000|2022-07-07 05:05:00|1859.04|1856.24|1863.02|1860.22|1863.27|1860.47|1858.54|1855.74|0
1657170600000|2022-07-07 05:10:00|1862.77|1859.97|1867.01|1864.21|1867.01|1864.21|1862.28|1859.48|0
1657170900000|2022-07-07 05:15:00|1867.25|1864.45|1865.76|1862.96|1868.75|1865.95|1865.76|1862.96|0
1657171200000|2022-07-07 05:20:00|1865.88|1863.08|1865.01|1862.21|1866.38|1863.58|1865.01|1862.21|0
1657171500000|2022-07-07 05:25:00|1865.13|1862.33|1864.52|1861.72|1865.51|1862.71|1864.02|1861.22|0
1657171800000|2022-07-07 05:30:00|1864.76|1861.96|1861.53|1858.73|1865.26|1862.46|1861.28|1858.48|0
1657172100000|2022-07-07 05:35:00|1861.28|1858.48|1861.03|1858.23|1862.77|1859.97|1860.03|1857.23|0
1657172400000|2022-07-07 05:40:00|1860.9|1858.1|1860.03|1857.23|1861.03|1858.23|1859.78|1856.98|0
1657172700000|2022-07-07 05:45:00|1860.53|1857.73|1862.02|1859.22|1863.02|1860.22|1860.53|1857.73|0
1657173000000|2022-07-07 05:50:00|1862.14|1859.34|1861.03|1858.23|1863.77|1860.97|1860.78|1857.98|0
1657173300000|2022-07-07 05:55:00|1861.28|1858.48|1862.02|1859.22|1862.27|1859.47|1860.78|1857.98|0
1657173600000|2022-07-07 06:00:00|1862.64|1859.84|1863.39|1860.59|1864.76|1861.96|1861.28|1858.48|0
1657173900000|2022-07-07 06:05:00|1863.27|1860.47|1864.26|1861.46|1864.26|1861.46|1861.53|1858.73|0
1657174200000|2022-07-07 06:10:00|1864.01|1861.21|1861.4|1858.6|1865.26|1862.46|1860.28|1857.48|0
1657174500000|2022-07-07 06:15:00|1861.53|1858.73|1862.27|1859.47|1864.13|1861.33|1861.4|1858.6|0
1657174800000|2022-07-07 06:20:00|1862.52|1859.72|1860.9|1858.1|1863.27|1860.47|1860.65|1857.85|0
1657175100000|2022-07-07 06:25:00|1861.03|1858.23|1861.03|1858.23|1862.02|1859.22|1859.65|1856.85|0
1657175400000|2022-07-07 06:30:00|1861.39|1858.59|1858.91|1856.11|1861.77|1858.97|1858.04|1855.24|0
1657175700000|2022-07-07 06:35:00|1859.03|1856.23|1858.16|1855.36|1859.28|1856.48|1857.04|1854.24|0
1657176000000|2022-07-07 06:40:00|1858.29|1855.49|1858.29|1855.49|1859.53|1856.73|1858.16|1855.36|0
1657176300000|2022-07-07 06:45:00|1858.54|1855.74|1859.53|1856.73|1860.15|1857.35|1858.29|1855.49|0
1657176600000|2022-07-07 06:50:00|1859.15|1856.35|1860.9|1858.1|1861.02|1858.22|1859.15|1856.35|0
1657176900000|2022-07-07 06:55:00|1860.78|1857.98|1859.53|1856.73|1861.64|1858.84|1859.28|1856.48|0
1657177200000|2022-07-07 07:00:00|1859.78|1856.98|1858.9|1856.1|1862.77|1859.97|1858.54|1855.74|0
1657177500000|2022-07-07 07:05:00|1859.08|1856.68|1862.32|1859.92|1862.57|1860.17|1858.83|1856.43|0
1657177800000|2022-07-07 07:10:00|1862.07|1859.67|1857.34|1854.94|1862.32|1859.92|1856.84|1854.44|0
1657178100000|2022-07-07 07:15:00|1857.59|1855.19|1857.46|1855.06|1858.09|1855.69|1855.1|1852.7|0
1657178400000|2022-07-07 07:20:00|1857.34|1854.94|1862.32|1859.92|1862.57|1860.17|1857.34|1854.94|0
1657178700000|2022-07-07 07:25:00|1861.82|1859.42|1860.85|1858.45|1862.19|1859.79|1860.1|1857.7|0
1657179000000|2022-07-07 07:30:00|1861.34|1858.94|1867.57|1865.17|1867.57|1865.17|1861.34|1858.94|0
1657179300000|2022-07-07 07:35:00|1867.32|1864.92|1865.82|1863.42|1867.57|1865.17|1865.45|1863.05|0
1657179600000|2022-07-07 07:40:00|1865.69|1863.29|1863.58|1861.18|1866.57|1864.17|1862.34|1859.94|0
1657179900000|2022-07-07 07:45:00|1863.33|1860.93|1864.08|1861.68|1864.95|1862.55|1862.59|1860.19|0
1657180200000|2022-07-07 07:50:00|1864.2|1861.8|1862.34|1859.94|1864.58|1862.18|1861.84|1859.44|0
1657180500000|2022-07-07 07:55:00|1863.08|1860.68|1864.33|1861.93|1865.08|1862.68|1862.71|1860.31|0
1657180800000|2022-07-07 08:00:00|1864.95|1862.55|1865.19|1862.79|1866.32|1863.92|1864.08|1861.68|0
1657181100000|2022-07-07 08:05:00|1865.08|1862.68|1868.56|1866.16|1869.06|1866.66|1864.7|1862.3|0
1657181400000|2022-07-07 08:10:00|1868.68|1866.28|1865.82|1863.42|1868.68|1866.28|1865.07|1862.67|0
1657181700000|2022-07-07 08:15:00|1865.69|1863.29|1865.44|1863.04|1866.32|1863.92|1865.07|1862.67|0
1657182000000|2022-07-07 08:20:00|1865.57|1863.17|1866.32|1863.92|1866.82|1864.42|1865.32|1862.92|0
1657182300000|2022-07-07 08:25:00|1866.57|1864.17|1866.82|1864.42|1866.82|1864.42|1865.69|1863.29|0
1657182600000|2022-07-07 08:30:00|1867.06|1864.66|1866.07|1863.67|1868.31|1865.91|1865.82|1863.42|0
1657182900000|2022-07-07 08:35:00|1865.94|1863.54|1863.33|1860.93|1867.31|1864.91|1861.84|1859.44|0
1657183200000|2022-07-07 08:40:00|1863.58|1861.18|1858.6|1856.2|1863.58|1861.18|1858.6|1856.2|0
1657183500000|2022-07-07 08:45:00|1858.72|1856.32|1858.1|1855.7|1860.09|1857.69|1857.85|1855.45|0
1657183800000|2022-07-07 08:50:00|1858.35|1855.95|1859.84|1857.44|1860.84|1858.44|1858.1|1855.7|0
1657184100000|2022-07-07 08:55:00|1860.09|1857.69|1865.32|1862.92|1869.55|1867.15|1855.86|1853.46|0
1657184400000|2022-07-07 09:00:00|1862.33|1859.93|1860.96|1858.56|1866.07|1863.67|1857.48|1855.08|0
1657184700000|2022-07-07 09:05:00|1860.84|1858.44|1862.08|1859.68|1863.08|1860.68|1857.97|1855.57|0
1657185000000|2022-07-07 09:10:00|1862.58|1860.18|1862.83|1860.43|1864.57|1862.17|1860.34|1857.94|0
1657185300000|2022-07-07 09:15:00|1863.08|1860.68|1866.07|1863.67|1866.56|1864.16|1862.58|1860.18|0
1657185600000|2022-07-07 09:20:00|1866.19|1863.79|1862.58|1860.18|1866.81|1864.41|1862.58|1860.18|0
1657185900000|2022-07-07 09:25:00|1862.83|1860.43|1861.34|1858.94|1864.32|1861.92|1860.59|1858.19|0
1657186200000|2022-07-07 09:30:00|1861.21|1858.81|1862.83|1860.43|1863.83|1861.43|1860.09|1857.69|0
1657186500000|2022-07-07 09:35:00|1862.95|1860.55|1862.83|1860.43|1864.82|1862.42|1861.34|1858.94|0
1657186800000|2022-07-07 09:40:00|1862.95|1860.55|1862.58|1860.18|1863.58|1861.18|1861.58|1859.18|0
1657187100000|2022-07-07 09:45:00|1862.33|1859.93|1860.59|1858.19|1862.83|1860.43|1859.59|1857.19|0
1657187400000|2022-07-07 09:50:00|1860.84|1858.44|1858.85|1856.45|1861.58|1859.18|1858.6|1856.2|0
1657187700000|2022-07-07 09:55:00|1859.09|1856.69|1857.85|1855.45|1859.71|1857.31|1857.6|1855.2|0
1657188000000|2022-07-07 10:00:00|1857.72|1855.32|1858.6|1856.2|1859.09|1856.69|1857.22|1854.82|0
1657188300000|2022-07-07 10:05:00|1858.35|1855.95|1857.59|1855.19|1860.21|1857.81|1857.34|1854.94|0
1657188600000|2022-07-07 10:10:00|1857.84|1855.44|1858.59|1856.19|1858.59|1856.19|1857.34|1854.94|0
1657188900000|2022-07-07 10:15:00|1858.46|1856.06|1854.97|1852.57|1859.58|1857.18|1854.6|1852.2|0
1657189200000|2022-07-07 10:20:00|1854.85|1852.45|1857.84|1855.44|1858.09|1855.69|1852.23|1849.83|0
1657189500000|2022-07-07 10:25:00|1858.09|1855.69|1859.2|1856.8|1859.7|1857.3|1856.59|1854.19|0
1657189800000|2022-07-07 10:30:00|1859.33|1856.93|1860.94|1858.54|1861.57|1859.17|1858.83|1856.43|0
1657190100000|2022-07-07 10:35:00|1861.07|1858.67|1861.32|1858.92|1861.32|1858.92|1859.08|1856.68|0
1657190400000|2022-07-07 10:40:00|1861.57|1859.17|1861.57|1859.17|1861.82|1859.42|1860.33|1857.93|0
1657190700000|2022-07-07 10:45:00|1861.82|1859.42|1861.82|1859.42|1862.81|1860.41|1861.32|1858.92|0
1657191000000|2022-07-07 10:50:00|1861.57|1859.17|1861.07|1858.67|1861.82|1859.42|1860.33|1857.93|0
1657191300000|2022-07-07 10:55:00|1860.82|1858.42|1862.57|1860.17|1862.93|1860.53|1858.95|1856.55|0
1657191600000|2022-07-07 11:00:00|1862.81|1860.41|1860.82|1858.42|1862.81|1860.41|1860.57|1858.17|0
1657191900000|2022-07-07 11:05:00|1860.57|1858.17|1859.83|1857.43|1861.32|1858.92|1859.58|1857.18|0
1657192200000|2022-07-07 11:10:00|1859.7|1857.3|1861.07|1858.67|1861.07|1858.67|1859.58|1857.18|0
1657192500000|2022-07-07 11:15:00|1860.82|1858.42|1860.57|1858.17|1861.32|1858.92|1859.45|1857.05|0
1657192800000|2022-07-07 11:20:00|1860.44|1858.04|1857.09|1854.69|1860.57|1858.17|1856.59|1854.19|0
1657193100000|2022-07-07 11:25:00|1857.21|1854.81|1857.34|1854.94|1859.58|1857.18|1857.21|1854.81|0
1657193400000|2022-07-07 11:30:00|1857.58|1855.18|1861.82|1859.42|1861.94|1859.54|1857.09|1854.69|0
1657193700000|2022-07-07 11:35:00|1861.94|1859.54|1861.57|1859.17|1862.81|1860.41|1861.07|1858.67|0
1657194000000|2022-07-07 11:40:00|1862.06|1859.66|1863.81|1861.41|1864.55|1862.15|1862.06|1859.66|0
1657194300000|2022-07-07 11:45:00|1864.55|1862.15|1863.43|1861.03|1864.55|1862.15|1861.82|1859.42|0
1657194600000|2022-07-07 11:50:00|1863.31|1860.91|1864.55|1862.15|1865.3|1862.9|1862.31|1859.91|0
1657194900000|2022-07-07 11:55:00|1864.8|1862.4|1867.29|1864.89|1868.04|1865.64|1864.8|1862.4|0
1657195200000|2022-07-07 12:00:00|1867.04|1864.64|1866.29|1863.89|1868.78|1866.38|1865.05|1862.65|0
1657195500000|2022-07-07 12:05:00|1866.54|1864.14|1866.79|1864.39|1867.54|1865.14|1865.8|1863.4|0
1657195800000|2022-07-07 12:10:00|1867.04|1864.64|1865.55|1863.15|1868.04|1865.64|1865.55|1863.15|0
1657196100000|2022-07-07 12:15:00|1865.42|1863.02|1861.81|1859.41|1866.54|1864.14|1861.81|1859.41|0
1657196400000|2022-07-07 12:20:00|1862.06|1859.66|1864.3|1861.9|1866.54|1864.14|1862.06|1859.66|0
1657196700000|2022-07-07 12:25:00|1864.17|1861.77|1863.92|1861.52|1865.8|1863.4|1863.31|1860.91|0
1657197000000|2022-07-07 12:30:00|1864.17|1861.77|1862.06|1859.66|1867.04|1864.64|1861.07|1858.67|0
1657197300000|2022-07-07 12:35:00|1862.31|1859.91|1863.8|1861.4|1865.05|1862.65|1861.56|1859.16|0
1657197600000|2022-07-07 12:40:00|1863.42|1861.02|1867.54|1865.14|1868.03|1865.63|1863.42|1861.02|0
1657197900000|2022-07-07 12:45:00|1867.79|1865.39|1867.66|1865.26|1870.03|1867.63|1865.05|1862.65|0
1657198200000|2022-07-07 12:50:00|1868.04|1865.64|1870.53|1868.13|1870.77|1868.37|1868.04|1865.64|0
1657198500000|2022-07-07 12:55:00|1870.28|1867.88|1867.66|1865.26|1870.77|1868.37|1867.66|1865.26|0
1657198800000|2022-07-07 13:00:00|1867.54|1865.14|1870.03|1867.63|1871.52|1869.12|1867.29|1864.89|0
1657199100000|2022-07-07 13:05:00|1869.78|1867.38|1868.15|1865.75|1870.77|1868.37|1867.04|1864.64|0
1657199400000|2022-07-07 13:10:00|1868.03|1865.63|1869.78|1867.38|1870.28|1867.88|1867.54|1865.14|0
1657199700000|2022-07-07 13:15:00|1869.53|1867.13|1867.54|1865.14|1869.53|1867.13|1866.41|1864.01|0
1657200000000|2022-07-07 13:20:00|1867.29|1864.89|1867.04|1864.64|1867.29|1864.89|1865.79|1863.39|0
1657200300000|2022-07-07 13:25:00|1867.29|1864.89|1869.53|1867.13|1870.52|1868.12|1867.29|1864.89|0
1657200600000|2022-07-07 13:30:00|1870.14|1867.74|1882.72|1880.32|1882.72|1880.32|1870.14|1867.74|0
1657200900000|2022-07-07 13:35:00|1882.97|1880.57|1885.04|1882.64|1888.53|1886.13|1881.23|1878.83|0
1657201200000|2022-07-07 13:40:00|1886.04|1883.64|1889.28|1886.88|1890.77|1888.37|1883.8|1881.4|0
1657201500000|2022-07-07 13:45:00|1888.78|1886.38|1892.76|1890.36|1893.51|1891.11|1886.79|1884.39|0
1657201800000|2022-07-07 13:50:00|1893.51|1891.11|1892.76|1890.36|1894.01|1891.61|1887.53|1885.13|0
1657202100000|2022-07-07 13:55:00|1892.51|1890.11|1892.01|1889.61|1892.76|1890.36|1889.52|1887.12|0
1657202400000|2022-07-07 14:00:00|1892.26|1889.86|1883.3|1880.9|1892.26|1889.86|1879.57|1877.17|0
1657202700000|2022-07-07 14:05:00|1882.8|1880.4|1884.05|1881.65|1885.04|1882.64|1879.07|1876.67|0
1657203000000|2022-07-07 14:10:00|1884.3|1881.9|1884.79|1882.39|1886.78|1884.38|1881.31|1878.91|0
1657203300000|2022-07-07 14:15:00|1885.29|1882.89|1881.06|1878.66|1887.28|1884.88|1879.81|1877.41|0
1657203600000|2022-07-07 14:20:00|1880.56|1878.16|1882.98|1880.58|1882.98|1880.58|1879.81|1877.41|0
1657203900000|2022-07-07 14:25:00|1882.49|1880.09|1886.47|1884.07|1886.72|1884.32|1882.49|1880.09|0
1657204200000|2022-07-07 14:30:00|1886.97|1884.57|1889.36|1886.96|1890.2|1887.8|1885.97|1883.57|0
1657204500000|2022-07-07 14:35:00|1889.49|1887.09|1887.46|1885.06|1890.69|1888.29|1885.96|1883.56|0
1657204800000|2022-07-07 14:40:00|1887.95|1885.55|1885.96|1883.56|1888.95|1886.55|1885.22|1882.82|0
1657205100000|2022-07-07 14:45:00|1886.21|1883.81|1891.44|1889.04|1891.44|1889.04|1883.97|1881.57|0
1657205400000|2022-07-07 14:50:00|1890.94|1888.54|1895.92|1893.52|1896.42|1894.02|1889.7|1887.3|0
1657205700000|2022-07-07 14:55:00|1896.17|1893.77|1891.96|1889.56|1896.17|1893.77|1891.46|1889.06|0
1657206000000|2022-07-07 15:00:00|1892.21|1889.81|1896.69|1894.29|1896.69|1894.29|1891.21|1888.81|0
1657206300000|2022-07-07 15:05:00|1896.44|1894.04|1895.94|1893.54|1898.43|1896.03|1895.94|1893.54|0
1657206600000|2022-07-07 15:10:00|1895.7|1893.3|1894.07|1891.67|1896.19|1893.79|1893.95|1891.55|0
1657206900000|2022-07-07 15:15:00|1894.2|1891.8|1894.2|1891.8|1896.94|1894.54|1893.7|1891.3|0
1657207200000|2022-07-07 15:20:00|1893.95|1891.55|1890.96|1888.56|1895.69|1893.29|1888.72|1886.32|0
1657207500000|2022-07-07 15:25:00|1891.46|1889.06|1890.47|1888.07|1894.95|1892.55|1889.97|1887.57|0
1657207800000|2022-07-07 15:30:00|1889.97|1887.57|1892.08|1889.68|1892.08|1889.68|1888.47|1886.07|0
1657208100000|2022-07-07 15:35:00|1891.21|1888.81|1891.46|1889.06|1893.45|1891.05|1890.22|1887.82|0
1657208400000|2022-07-07 15:40:00|1891.71|1889.31|1893.7|1891.3|1895.94|1893.54|1890.96|1888.56|0
1657208700000|2022-07-07 15:45:00|1893.95|1891.55|1896.19|1893.79|1896.44|1894.04|1893.2|1890.8|0
1657209000000|2022-07-07 15:50:00|1896.44|1894.04|1894.45|1892.05|1897.68|1895.28|1892.95|1890.55|0
1657209300000|2022-07-07 15:55:00|1894.2|1891.8|1897.19|1894.79|1897.19|1894.79|1893.2|1890.8|0
1657209600000|2022-07-07 16:00:00|1896.94|1894.54|1898.18|1895.78|1898.18|1895.78|1896.19|1893.79|0
1657209900000|2022-07-07 16:05:00|1898.05|1895.65|1897.19|1894.79|1899.18|1896.78|1895.69|1893.29|0
1657210200000|2022-07-07 16:10:00|1897.31|1894.91|1896.46|1894.06|1898.45|1896.05|1895.22|1892.82|0
1657210500000|2022-07-07 16:15:00|1896.71|1894.31|1898.7|1896.3|1898.82|1896.42|1895.47|1893.07|0
1657210800000|2022-07-07 16:20:00|1898.45|1896.05|1897.96|1895.56|1898.7|1896.3|1896.21|1893.81|0
1657211100000|2022-07-07 16:25:00|1898.07|1895.67|1898.45|1896.05|1899.57|1897.17|1897.21|1894.81|0
1657211400000|2022-07-07 16:30:00|1898.95|1896.55|1901.19|1898.79|1901.19|1898.79|1898.2|1895.8|0
1657211700000|2022-07-07 16:35:00|1901.44|1899.04|1899.45|1897.05|1902.44|1900.04|1899.2|1896.8|0
1657212000000|2022-07-07 16:40:00|1899.95|1897.55|1898.7|1896.3|1901.19|1898.79|1898.7|1896.3|0
1657212300000|2022-07-07 16:45:00|1898.95|1896.55|1897.46|1895.06|1900.94|1898.54|1897.21|1894.81|0
1657212600000|2022-07-07 16:50:00|1897.21|1894.81|1897.21|1894.81|1898.95|1896.55|1895.71|1893.31|0
1657212900000|2022-07-07 16:55:00|1896.96|1894.56|1898.95|1896.55|1899.2|1896.8|1895.71|1893.31|0
1657213200000|2022-07-07 17:00:00|1898.7|1896.3|1897.23|1894.83|1900.19|1897.79|1896.74|1894.34|0
1657213500000|2022-07-07 17:05:00|1896.74|1894.34|1897.48|1895.08|1898.73|1896.33|1894.99|1892.59|0
1657213800000|2022-07-07 17:10:00|1897.73|1895.33|1893.75|1891.35|1897.73|1895.33|1892.75|1890.35|0
1657214100000|2022-07-07 17:15:00|1894.25|1891.85|1895.24|1892.84|1895.49|1893.09|1893|1890.6|0
1657214400000|2022-07-07 17:20:00|1895.49|1893.09|1894.74|1892.34|1896.24|1893.84|1893.75|1891.35|0
1657214700000|2022-07-07 17:25:00|1894.49|1892.09|1893.25|1890.85|1894.99|1892.59|1892.75|1890.35|0
1657215000000|2022-07-07 17:30:00|1893|1890.6|1896.49|1894.09|1896.49|1894.09|1892.5|1890.1|0
1657215300000|2022-07-07 17:35:00|1896.36|1893.96|1897.48|1895.08|1897.98|1895.58|1895.99|1893.59|0
1657215600000|2022-07-07 17:40:00|1897.35|1894.95|1899.72|1897.32|1899.72|1897.32|1897.35|1894.95|0
1657215900000|2022-07-07 17:45:00|1899.97|1897.57|1899.97|1897.57|1901.46|1899.06|1899.47|1897.07|0
1657216200000|2022-07-07 17:50:00|1900.22|1897.82|1901.46|1899.06|1901.46|1899.06|1899.47|1897.07|0
1657216500000|2022-07-07 17:55:00|1901.71|1899.31|1902.73|1900.33|1903.21|1900.81|1901.46|1899.06|0
1657216800000|2022-07-07 18:00:00|1902.48|1900.08|1903.98|1901.58|1905.97|1903.57|1902.23|1899.83|0
1657217100000|2022-07-07 18:05:00|1903.73|1901.33|1904.97|1902.57|1905.97|1903.57|1903.48|1901.08|0
1657217400000|2022-07-07 18:10:00|1904.47|1902.07|1905.97|1903.57|1906.47|1904.07|1904.23|1901.83|0
1657217700000|2022-07-07 18:15:00|1905.72|1903.32|1905.72|1903.32|1905.97|1903.57|1904.23|1901.83|0
1657218000000|2022-07-07 18:20:00|1905.97|1903.57|1907.23|1904.83|1907.71|1905.31|1905.47|1903.07|0
1657218300000|2022-07-07 18:25:00|1907.48|1905.08|1907.97|1905.57|1908.22|1905.82|1906.73|1904.33|0
1657218600000|2022-07-07 18:30:00|1907.48|1905.08|1904.99|1902.59|1907.97|1905.57|1904.74|1902.34|0
1657218900000|2022-07-07 18:35:00|1903.49|1901.09|1905.98|1903.58|1906.23|1903.83|1902|1899.6|0
1657219200000|2022-07-07 18:40:00|1906.23|1903.83|1902.49|1900.09|1906.23|1903.83|1901.75|1899.35|0
1657219500000|2022-07-07 18:45:00|1902.25|1899.85|1905.23|1902.83|1905.48|1903.08|1902.25|1899.85|0
1657219800000|2022-07-07 18:50:00|1905.48|1903.08|1903.74|1901.34|1905.48|1903.08|1903.24|1900.84|0
1657220100000|2022-07-07 18:55:00|1903.99|1901.59|1906.98|1904.58|1907.47|1905.07|1903.74|1901.34|0
1657220400000|2022-07-07 19:00:00|1907.22|1904.82|1908.72|1906.32|1908.97|1906.57|1906.23|1903.83|0
1657220700000|2022-07-07 19:05:00|1909.22|1906.82|1910.21|1907.81|1911.21|1908.81|1908.22|1905.82|0
1657221000000|2022-07-07 19:10:00|1910.46|1908.06|1913.7|1911.3|1913.95|1911.55|1909.47|1907.07|0
1657221300000|2022-07-07 19:15:00|1913.95|1911.55|1914.69|1912.29|1915.94|1913.54|1913.45|1911.05|0
1657221600000|2022-07-07 19:20:00|1914.44|1912.04|1912.2|1909.8|1916.44|1914.04|1911.95|1909.55|0
1657221900000|2022-07-07 19:25:00|1911.95|1909.55|1908.72|1906.32|1912.95|1910.55|1908.72|1906.32|0
1657222200000|2022-07-07 19:30:00|1908.97|1906.57|1911.46|1909.06|1912.7|1910.3|1908.72|1906.32|0
1657222500000|2022-07-07 19:35:00|1911.7|1909.3|1905.98|1903.58|1913.45|1911.05|1905.23|1902.83|0
1657222800000|2022-07-07 19:40:00|1905.73|1903.33|1906.47|1904.07|1908.97|1906.57|1905.23|1902.83|0
1657223100000|2022-07-07 19:45:00|1906.22|1903.82|1908.21|1905.81|1909.45|1907.05|1904.47|1902.07|0
1657223400000|2022-07-07 19:50:00|1910.45|1908.05|1907.46|1905.06|1911.2|1908.8|1903.98|1901.58|0
1657223700000|2022-07-07 19:55:00|1906.72|1904.32|1908.96|1906.56|1910.95|1908.55|1905.72|1903.32|0
1657224000000|2022-07-07 20:00:00|1906.22|1903.82|1904.22|1901.82|1906.96|1904.56|1903.73|1901.33|0
1657224300000|2022-07-07 20:05:00|1903.98|1901.58|1904.22|1901.82|1905.47|1903.07|1903.85|1901.45|0
1657224600000|2022-07-07 20:10:00|1903.98|1901.58|1902.98|1900.58|1905.22|1902.82|1902.73|1900.33|0
1657224900000|2022-07-07 20:15:00|1903.18|1900.38|1901.93|1899.13|1903.18|1900.38|1901.19|1898.39|0
1657225200000|2022-07-07 20:20:00|1902.18|1899.38|1901.93|1899.13|1902.43|1899.63|1901.56|1898.76|0
1657225500000|2022-07-07 20:25:00|1902.18|1899.38|1902.95|1900.15|1903.2|1900.4|1902.18|1899.38|0
1657225800000|2022-07-07 20:30:00|1902.7|1899.9|1902.45|1899.65|1903.45|1900.65|1901.95|1899.15|0
1657226100000|2022-07-07 20:35:00|1902.2|1899.4|1902.45|1899.65|1903.2|1900.4|1902.07|1899.27|0
1657226400000|2022-07-07 20:40:00|1902.7|1899.9|1902.44|1899.64|1902.95|1900.15|1901.95|1899.15|0
1657226700000|2022-07-07 20:45:00|1902.19|1899.39|1901.06|1898.26|1903.18|1900.38|1900.94|1898.14|0
1657227000000|2022-07-07 20:50:00|1900.94|1898.14|1902.19|1899.39|1902.44|1899.64|1900.94|1898.14|0
1657227300000|2022-07-07 20:55:00|1902.44|1899.64|1902.31|1899.51|1902.68|1899.88|1901.94|1899.14|0
1657227600000|2022-07-07 21:00:00|1902.17|1899.37|1900.72|1897.92|1902.25|1899.45|1899.88|1897.08|0
1657227900000|2022-07-07 21:05:00|1900.53|1897.73|1900.42|1897.62|1900.72|1897.92|1900.39|1897.59|0
1657228200000|2022-07-07 21:10:00|1900.46|1897.66|1900.61|1897.81|1900.75|1897.95|1900.2|1897.4|0
1657228500000|2022-07-07 21:15:00|1900.68|1897.88|1900.79|1897.99|1900.86|1898.06|1900.46|1897.66|0
1657228800000|2022-07-07 21:20:00|1900.83|1898.03|1901.67|1898.87|1902.6|1899.8|1900.83|1898.03|0
1657229100000|2022-07-07 21:25:00|1901.71|1898.91|1902.03|1899.23|1902.46|1899.66|1901.6|1898.8|0
1657229400000|2022-07-07 21:30:00|1901.85|1899.05|1902.68|1899.88|1903.04|1900.24|1901.85|1899.05|0
1657229700000|2022-07-07 21:35:00|1902.71|1899.91|1902.82|1900.02|1903.04|1900.24|1902.71|1899.91|0
1657230000000|2022-07-07 21:40:00|1902.86|1900.06|1902.38|1899.58|1902.86|1900.06|1902.2|1899.4|0
1657230300000|2022-07-07 21:45:00|1902.35|1899.55|1902.49|1899.69|1902.97|1900.17|1902.35|1899.55|0
1657230600000|2022-07-07 21:50:00|1902.27|1899.47|1901.41|1898.61|1902.27|1899.47|1901.27|1898.47|0
1657230900000|2022-07-07 21:55:00|1901.52|1898.72|1900.24|1897.44|1901.88|1899.08|1900.24|1897.44|0
1657231200000|2022-07-07 22:00:00|1900.31|1897.51|1902.43|1899.63|1902.68|1899.88|1899.81|1897.01|0
1657231500000|2022-07-07 22:05:00|1902.3|1899.5|1902.93|1900.13|1903.55|1900.75|1902.05|1899.25|0
1657231800000|2022-07-07 22:10:00|1903.05|1900.25|1903.18|1900.38|1903.43|1900.63|1902.18|1899.38|0
1657232100000|2022-07-07 22:15:00|1902.93|1900.13|1902.43|1899.63|1903.43|1900.63|1902.18|1899.38|0
1657232400000|2022-07-07 22:20:00|1902.55|1899.75|1903.43|1900.63|1903.43|1900.63|1901.8|1899|0
1657232700000|2022-07-07 22:25:00|1903.18|1900.38|1902.68|1899.88|1903.18|1900.38|1902.68|1899.88|0
1657233000000|2022-07-07 22:30:00|1902.93|1900.13|1901.43|1898.63|1902.93|1900.13|1901.19|1898.39|0
1657233300000|2022-07-07 22:35:00|1901.19|1898.39|1899.94|1897.14|1901.68|1898.88|1899.94|1897.14|0
1657233600000|2022-07-07 22:40:00|1900.19|1897.39|1900.44|1897.64|1900.69|1897.89|1899.69|1896.89|0
1657233900000|2022-07-07 22:45:00|1900.19|1897.39|1900.69|1897.89|1901.68|1898.88|1899.69|1896.89|0
1657234200000|2022-07-07 22:50:00|1900.81|1898.01|1901.68|1898.88|1901.68|1898.88|1900.69|1897.89|0
1657234500000|2022-07-07 22:55:00|1901.43|1898.63|1902.68|1899.88|1903.18|1900.38|1901.18|1898.38|0
1657234800000|2022-07-07 23:00:00|1902.93|1900.13|1901.68|1898.88|1903.42|1900.62|1900.69|1897.89|0
1657235100000|2022-07-07 23:05:00|1901.55|1898.75|1898.94|1896.14|1901.55|1898.75|1898.2|1895.4|0
1657235400000|2022-07-07 23:10:00|1898.81|1896.01|1899.69|1896.89|1900.19|1897.39|1898.44|1895.64|0
1657235700000|2022-07-07 23:15:00|1899.94|1897.14|1899.44|1896.64|1901.18|1898.38|1899.44|1896.64|0
1657236000000|2022-07-07 23:20:00|1899.19|1896.39|1900.19|1897.39|1900.19|1897.39|1898.94|1896.14|0
1657236300000|2022-07-07 23:25:00|1900.43|1897.63|1900.55|1897.75|1900.68|1897.88|1899.94|1897.14|0
1657236600000|2022-07-07 23:30:00|1900.68|1897.88|1900.43|1897.63|1900.68|1897.88|1899.44|1896.64|0
1657236900000|2022-07-07 23:35:00|1900.68|1897.88|1900.93|1898.13|1901.68|1898.88|1900.68|1897.88|0
1657237200000|2022-07-07 23:40:00|1900.43|1897.63|1901.43|1898.63|1902.3|1899.5|1899.19|1896.39|0
1657237500000|2022-07-07 23:45:00|1900.68|1897.88|1901.18|1898.38|1901.55|1898.75|1899.44|1896.64|0
1657237800000|2022-07-07 23:50:00|1901.3|1898.5|1900.93|1898.13|1901.43|1898.63|1899.94|1897.14|0
1657238100000|2022-07-07 23:55:00|1901.18|1898.38|1899.69|1896.89|1901.18|1898.38|1899.69|1896.89|0
1657238400000|2022-07-08 00:00:00|1900.43|1897.63|1901.18|1898.38|1904.91|1902.11|1900.05|1897.25|0
1657238700000|2022-07-08 00:05:00|1900.93|1898.13|1897.69|1894.89|1900.93|1898.13|1896.7|1893.9|0
1657239000000|2022-07-08 00:10:00|1897.56|1894.76|1897.44|1894.64|1898.69|1895.89|1897.2|1894.4|0
1657239300000|2022-07-08 00:15:00|1897.69|1894.89|1899.93|1897.13|1899.93|1897.13|1896.95|1894.15|0
1657239600000|2022-07-08 00:20:00|1900.18|1897.38|1899.06|1896.26|1900.18|1897.38|1897.44|1894.64|0
1657239900000|2022-07-08 00:25:00|1898.94|1896.14|1899.31|1896.51|1899.68|1896.88|1898.19|1895.39|0
1657240200000|2022-07-08 00:30:00|1899.19|1896.39|1898.56|1895.76|1899.8|1897|1898.19|1895.39|0
1657240500000|2022-07-08 00:35:00|1898.44|1895.64|1900.93|1898.13|1901.18|1898.38|1898.44|1895.64|0
1657240800000|2022-07-08 00:40:00|1901.18|1898.38|1902.67|1899.87|1904.66|1901.86|1900.93|1898.13|0
1657241100000|2022-07-08 00:45:00|1902.42|1899.62|1902.67|1899.87|1903.04|1900.24|1901.92|1899.12|0
1657241400000|2022-07-08 00:50:00|1902.79|1899.99|1903.92|1901.12|1904.78|1901.98|1902.29|1899.49|0
1657241700000|2022-07-08 00:55:00|1904.03|1901.23|1904.66|1901.86|1905.78|1902.98|1903.54|1900.74|0
1657242000000|2022-07-08 01:00:00|1904.91|1902.11|1902.92|1900.12|1905.53|1902.73|1902.92|1900.12|0
1657242300000|2022-07-08 01:05:00|1902.42|1899.62|1902.79|1899.99|1903.42|1900.62|1902.17|1899.37|0
1657242600000|2022-07-08 01:10:00|1902.67|1899.87|1904.41|1901.61|1904.66|1901.86|1902.67|1899.87|0
1657242900000|2022-07-08 01:15:00|1904.66|1901.86|1905.03|1902.23|1907.4|1904.6|1904.16|1901.36|0
1657243200000|2022-07-08 01:20:00|1904.91|1902.11|1904.78|1901.98|1905.16|1902.36|1903.91|1901.11|0
1657243500000|2022-07-08 01:25:00|1904.66|1901.86|1906.02|1903.22|1906.4|1903.6|1904.41|1901.61|0
1657243800000|2022-07-08 01:30:00|1906.15|1903.35|1903.68|1900.88|1906.77|1903.97|1903.44|1900.64|0
1657244100000|2022-07-08 01:35:00|1903.8|1901|1903.19|1900.39|1903.8|1901|1902.19|1899.39|0
1657244400000|2022-07-08 01:40:00|1902.94|1900.14|1905.18|1902.38|1905.43|1902.63|1902.69|1899.89|0
1657244700000|2022-07-08 01:45:00|1905.43|1902.63|1902.94|1900.14|1905.43|1902.63|1902.19|1899.39|0
1657245000000|2022-07-08 01:50:00|1902.69|1899.89|1900.94|1898.14|1903.19|1900.39|1900.2|1897.4|0
1657245300000|2022-07-08 01:55:00|1900.7|1897.9|1901.44|1898.64|1901.69|1898.89|1899.95|1897.15|0
1657245600000|2022-07-08 02:00:00|1901.69|1898.89|1901.94|1899.14|1903.18|1900.38|1901.69|1898.89|0
1657245900000|2022-07-08 02:05:00|1901.69|1898.89|1900.45|1897.65|1901.94|1899.14|1900.2|1897.4|0
1657246200000|2022-07-08 02:10:00|1900.32|1897.52|1901.69|1898.89|1902.44|1899.64|1900.32|1897.52|0
1657246500000|2022-07-08 02:15:00|1901.94|1899.14|1902.19|1899.39|1902.69|1899.89|1901.31|1898.51|0
1657246800000|2022-07-08 02:20:00|1902.44|1899.64|1902.69|1899.89|1903.18|1900.38|1902.19|1899.39|0
1657247100000|2022-07-08 02:25:00|1902.93|1900.13|1903.93|1901.13|1904.18|1901.38|1901.69|1898.89|0
1657247400000|2022-07-08 02:30:00|1904.43|1901.63|1900.94|1898.14|1905.79|1902.99|1900.44|1897.64|0
1657247700000|2022-07-08 02:35:00|1900.69|1897.89|1902.68|1899.88|1902.93|1900.13|1900.19|1897.39|0
1657248000000|2022-07-08 02:40:00|1902.56|1899.76|1900.94|1898.14|1903.18|1900.38|1900.94|1898.14|0
1657248300000|2022-07-08 02:45:00|1900.44|1897.64|1896.96|1894.16|1900.44|1897.64|1895.71|1892.91|0
1657248600000|2022-07-08 02:50:00|1896.58|1893.78|1898.2|1895.4|1898.82|1896.02|1896.21|1893.41|0
1657248900000|2022-07-08 02:55:00|1898.07|1895.27|1892.72|1889.92|1898.32|1895.52|1891.48|1888.68|0
1657249200000|2022-07-08 03:00:00|1892.97|1890.17|1893.84|1891.04|1895.21|1892.41|1890.98|1888.18|0
1657249500000|2022-07-08 03:05:00|1893.72|1890.92|1894.83|1892.03|1895.46|1892.66|1892.72|1889.92|0
1657249800000|2022-07-08 03:10:00|1894.96|1892.16|1895.71|1892.91|1896.96|1894.16|1893.97|1891.17|0
1657250100000|2022-07-08 03:15:00|1895.96|1893.16|1895.46|1892.66|1896.71|1893.91|1894.71|1891.91|0
1657250400000|2022-07-08 03:20:00|1895.33|1892.53|1896.83|1894.03|1896.83|1894.03|1894.47|1891.67|0
1657250700000|2022-07-08 03:25:00|1896.96|1894.16|1895.21|1892.41|1897.7|1894.9|1894.22|1891.42|0
1657251000000|2022-07-08 03:30:00|1895.96|1893.16|1896.21|1893.41|1899.2|1896.4|1895.71|1892.91|0
1657251300000|2022-07-08 03:35:00|1896.71|1893.91|1895.71|1892.91|1897.45|1894.65|1895.71|1892.91|0
1657251600000|2022-07-08 03:40:00|1895.96|1893.16|1893.22|1890.42|1896.21|1893.41|1892.72|1889.92|0
1657251900000|2022-07-08 03:45:00|1893.47|1890.67|1894.46|1891.66|1895.08|1892.28|1891.1|1888.3|0
1657252200000|2022-07-08 03:50:00|1894.21|1891.41|1893.72|1890.92|1894.46|1891.66|1892.34|1889.54|0
1657252500000|2022-07-08 03:55:00|1893.47|1890.67|1891.48|1888.68|1893.47|1890.67|1890.98|1888.18|0
1657252800000|2022-07-08 04:00:00|1891.6|1888.8|1894.33|1891.53|1894.46|1891.66|1891.23|1888.43|0
1657253100000|2022-07-08 04:05:00|1894.46|1891.66|1894.21|1891.41|1894.96|1892.16|1891.97|1889.17|0
1657253400000|2022-07-08 04:10:00|1894.46|1891.66|1892.72|1889.92|1894.71|1891.91|1892.22|1889.42|0
1657253700000|2022-07-08 04:15:00|1892.47|1889.67|1892.22|1889.42|1893.72|1890.92|1892.22|1889.42|0
1657254000000|2022-07-08 04:20:00|1892.47|1889.67|1893.22|1890.42|1893.22|1890.42|1892.34|1889.54|0
1657254300000|2022-07-08 04:25:00|1892.97|1890.17|1892.97|1890.17|1893.47|1890.67|1892.09|1889.29|0
1657254600000|2022-07-08 04:30:00|1893.71|1890.91|1893.58|1890.78|1895.46|1892.66|1893.22|1890.42|0
1657254900000|2022-07-08 04:35:00|1893.71|1890.91|1893.71|1890.91|1894.46|1891.66|1892.72|1889.92|0
1657255200000|2022-07-08 04:40:00|1893.46|1890.66|1893.46|1890.66|1894.21|1891.41|1892.72|1889.92|0
1657255500000|2022-07-08 04:45:00|1893.22|1890.42|1893.46|1890.66|1893.46|1890.66|1892.47|1889.67|0
1657255800000|2022-07-08 04:50:00|1893.33|1890.53|1893.96|1891.16|1893.96|1891.16|1892.97|1890.17|0
1657256100000|2022-07-08 04:55:00|1894.21|1891.41|1896.07|1893.27|1896.7|1893.9|1894.21|1891.41|0
1657256400000|2022-07-08 05:00:00|1896.2|1893.4|1894.21|1891.41|1896.95|1894.15|1894.21|1891.41|0
1657256700000|2022-07-08 05:05:00|1894.58|1891.78|1894.71|1891.91|1895.33|1892.53|1893.46|1890.66|0
1657257000000|2022-07-08 05:10:00|1894.46|1891.66|1893.71|1890.91|1895.7|1892.9|1893.46|1890.66|0
1657257300000|2022-07-08 05:15:00|1893.83|1891.03|1894.33|1891.53|1895.7|1892.9|1893.46|1890.66|0
1657257600000|2022-07-08 05:20:00|1894.21|1891.41|1891.97|1889.17|1894.21|1891.41|1891.97|1889.17|0
1657257900000|2022-07-08 05:25:00|1892.22|1889.42|1893.21|1890.41|1894.71|1891.91|1892.22|1889.42|0
1657258200000|2022-07-08 05:30:00|1892.96|1890.16|1893.96|1891.16|1894.21|1891.41|1892.22|1889.42|0
1657258500000|2022-07-08 05:35:00|1894.21|1891.41|1892.96|1890.16|1895.2|1892.4|1892.96|1890.16|0
1657258800000|2022-07-08 05:40:00|1892.71|1889.91|1890.22|1887.42|1893.21|1890.41|1889.73|1886.93|0
1657259100000|2022-07-08 05:45:00|1889.98|1887.18|1891.97|1889.17|1891.97|1889.17|1889.48|1886.68|0
1657259400000|2022-07-08 05:50:00|1891.72|1888.92|1888.48|1885.68|1891.97|1889.17|1888.48|1885.68|0
1657259700000|2022-07-08 05:55:00|1888.73|1885.93|1889.48|1886.68|1889.73|1886.93|1887.24|1884.44|0
1657260000000|2022-07-08 06:00:00|1889.35|1886.55|1890.47|1887.67|1891.97|1889.17|1889.35|1886.55|0
1657260300000|2022-07-08 06:05:00|1890.22|1887.42|1892.09|1889.29|1893.08|1890.28|1889.97|1887.17|0
1657260600000|2022-07-08 06:10:00|1892.21|1889.41|1892.33|1889.53|1894.21|1891.41|1892.09|1889.29|0
1657260900000|2022-07-08 06:15:00|1892.21|1889.41|1891.22|1888.42|1893.21|1890.41|1890.34|1887.54|0
1657261200000|2022-07-08 06:20:00|1891.47|1888.67|1889.48|1886.68|1891.59|1888.79|1889.48|1886.68|0
1657261500000|2022-07-08 06:25:00|1889.72|1886.92|1889.08|1886.28|1889.96|1887.16|1888.96|1886.16|0
1657261800000|2022-07-08 06:30:00|1888.96|1886.16|1888.09|1885.29|1889.21|1886.41|1887.97|1885.17|0
1657262100000|2022-07-08 06:35:00|1887.97|1885.17|1889.96|1887.16|1890.21|1887.41|1887.47|1884.67|0
1657262400000|2022-07-08 06:40:00|1889.71|1886.91|1890.21|1887.41|1890.46|1887.66|1889.46|1886.66|0
1657262700000|2022-07-08 06:45:00|1890.33|1887.53|1891.95|1889.15|1892.57|1889.77|1890.21|1887.41|0
1657263000000|2022-07-08 06:50:00|1891.7|1888.9|1893.19|1890.39|1893.44|1890.64|1891.7|1888.9|0
1657263300000|2022-07-08 06:55:00|1893.44|1890.64|1894.97|1891.61|1895.22|1891.86|1892.98|1889.62|0
1657263600000|2022-07-08 07:00:00|1894.72|1891.36|1893.22|1889.86|1895.47|1892.11|1892.23|1888.87|0
1657263900000|2022-07-08 07:05:00|1893.48|1890.6|1892.25|1889.85|1893.73|1890.85|1890.5|1888.1|0
1657264200000|2022-07-08 07:10:00|1892.37|1889.97|1892|1889.6|1894.49|1892.09|1891.25|1888.85|0
1657264500000|2022-07-08 07:15:00|1892.49|1890.09|1894.61|1892.21|1895.35|1892.95|1892.25|1889.85|0
1657264800000|2022-07-08 07:20:00|1894.49|1892.09|1896.23|1893.83|1896.85|1894.45|1893.99|1891.59|0
1657265100000|2022-07-08 07:25:00|1896.1|1893.7|1894.73|1892.33|1896.98|1894.58|1894.49|1892.09|0
1657265400000|2022-07-08 07:30:00|1894.61|1892.21|1898.47|1896.07|1898.97|1896.57|1894.61|1892.21|0
1657265700000|2022-07-08 07:35:00|1898.72|1896.32|1899.71|1897.31|1901.58|1899.18|1898.47|1896.07|0
1657266000000|2022-07-08 07:40:00|1899.83|1897.43|1897.22|1894.82|1900.71|1898.31|1896.97|1894.57|0
1657266300000|2022-07-08 07:45:00|1897.34|1894.94|1896.48|1894.08|1897.47|1895.07|1895.48|1893.08|0
1657266600000|2022-07-08 07:50:00|1896.35|1893.95|1894.48|1892.08|1896.6|1894.2|1893.49|1891.09|0
1657266900000|2022-07-08 07:55:00|1894.73|1892.33|1896.23|1893.83|1896.35|1893.95|1894.49|1892.09|0
1657267200000|2022-07-08 08:00:00|1895.73|1893.33|1896.48|1894.08|1896.73|1894.33|1895.48|1893.08|0
1657267500000|2022-07-08 08:05:00|1896.35|1893.95|1899.72|1897.32|1900.21|1897.81|1895.73|1893.33|0
1657267800000|2022-07-08 08:10:00|1899.96|1897.56|1898.59|1896.19|1900.96|1898.56|1897.97|1895.57|0
1657268100000|2022-07-08 08:15:00|1899.09|1896.69|1897.47|1895.07|1899.22|1896.82|1896.6|1894.2|0
1657268400000|2022-07-08 08:20:00|1896.85|1894.45|1894.98|1892.58|1896.85|1894.45|1893.74|1891.34|0
1657268700000|2022-07-08 08:25:00|1894.73|1892.33|1893.24|1890.84|1895.48|1893.08|1893.24|1890.84|0
1657269000000|2022-07-08 08:30:00|1892.99|1890.59|1891.25|1888.85|1893.11|1890.71|1890.87|1888.47|0
1657269300000|2022-07-08 08:35:00|1891|1888.6|1889.62|1887.22|1891.5|1889.1|1889.26|1886.86|0
1657269600000|2022-07-08 08:40:00|1889.51|1887.11|1891.5|1889.1|1891.5|1889.1|1889.26|1886.86|0
1657269900000|2022-07-08 08:45:00|1891|1888.6|1891|1888.6|1892.24|1889.84|1889.75|1887.35|0
1657270200000|2022-07-08 08:50:00|1890.87|1888.47|1893.49|1891.09|1893.74|1891.34|1890.25|1887.85|0
1657270500000|2022-07-08 08:55:00|1893.74|1891.34|1891|1888.6|1893.74|1891.34|1890.75|1888.35|0
1657270800000|2022-07-08 09:00:00|1891.12|1888.72|1888.5|1886.1|1891.5|1889.1|1887.75|1885.35|0
1657271100000|2022-07-08 09:05:00|1888.25|1885.85|1888|1885.6|1888.75|1886.35|1887.75|1885.35|0
1657271400000|2022-07-08 09:10:00|1887.75|1885.35|1887.25|1884.85|1889.25|1886.85|1887.01|1884.61|0
1657271700000|2022-07-08 09:15:00|1887.01|1884.61|1886.51|1884.11|1889.74|1887.34|1886.51|1884.11|0
1657272000000|2022-07-08 09:20:00|1886.26|1883.86|1888.5|1886.1|1888.75|1886.35|1885.51|1883.11|0
1657272300000|2022-07-08 09:25:00|1888.25|1885.85|1889.99|1887.59|1890.49|1888.09|1887.25|1884.85|0
1657272600000|2022-07-08 09:30:00|1890.11|1887.71|1892.98|1890.58|1893.23|1890.83|1889.49|1887.09|0
1657272900000|2022-07-08 09:35:00|1893.1|1890.7|1895.22|1892.82|1895.22|1892.82|1892.48|1890.08|0
1657273200000|2022-07-08 09:40:00|1895.72|1893.32|1897.08|1894.68|1898.08|1895.68|1894.97|1892.57|0
1657273500000|2022-07-08 09:45:00|1896.96|1894.56|1895.34|1892.94|1897.46|1895.06|1895.22|1892.82|0
1657273800000|2022-07-08 09:50:00|1894.72|1892.32|1895.22|1892.82|1896.47|1894.07|1894.47|1892.07|0
1657274100000|2022-07-08 09:55:00|1895.09|1892.69|1896.83|1894.43|1898.21|1895.81|1895.09|1892.69|0
1657274400000|2022-07-08 10:00:00|1896.46|1894.06|1897.71|1895.31|1898.71|1896.31|1896.46|1894.06|0
1657274700000|2022-07-08 10:05:00|1897.96|1895.56|1901.44|1899.04|1901.44|1899.04|1897.71|1895.31|0
1657275000000|2022-07-08 10:10:00|1901.31|1898.91|1902.47|1900.07|1903.47|1901.07|1900.23|1897.83|0
1657275300000|2022-07-08 10:15:00|1902.72|1900.32|1906.2|1903.8|1906.2|1903.8|1902.22|1899.82|0
1657275600000|2022-07-08 10:20:00|1906.45|1904.05|1907.2|1904.8|1907.57|1905.17|1904.71|1902.31|0
1657275900000|2022-07-08 10:25:00|1907.57|1905.17|1909.46|1907.06|1911.46|1909.06|1906.45|1904.05|0
1657276200000|2022-07-08 10:30:00|1909.21|1906.81|1909.21|1906.81|1911.21|1908.81|1907.97|1905.57|0
1657276500000|2022-07-08 10:35:00|1908.84|1906.44|1907.47|1905.07|1909.83|1907.43|1905.98|1903.58|0
1657276800000|2022-07-08 10:40:00|1907.72|1905.32|1906.97|1904.57|1907.72|1905.32|1906.23|1903.83|0
1657277100000|2022-07-08 10:45:00|1907.22|1904.82|1904.48|1902.08|1907.22|1904.82|1904.23|1901.83|0
1657277400000|2022-07-08 10:50:00|1904.73|1902.33|1900|1897.6|1905.1|1902.7|1899.75|1897.35|0
1657277700000|2022-07-08 10:55:00|1899.5|1897.1|1897.51|1895.11|1899.5|1897.1|1895.77|1893.37|0
1657278000000|2022-07-08 11:00:00|1897.76|1895.36|1899.5|1897.1|1900|1897.6|1897.76|1895.36|0
1657278300000|2022-07-08 11:05:00|1899.62|1897.22|1897.13|1894.73|1899.75|1897.35|1896.76|1894.36|0
1657278600000|2022-07-08 11:10:00|1897.26|1894.86|1899.25|1896.85|1900.5|1898.1|1897.01|1894.61|0
1657278900000|2022-07-08 11:15:00|1898.75|1896.35|1901.99|1899.59|1901.99|1899.59|1898.75|1896.35|0
1657279200000|2022-07-08 11:20:00|1901.86|1899.46|1904.23|1901.83|1904.48|1902.08|1900.87|1898.47|0
1657279500000|2022-07-08 11:25:00|1904.48|1902.08|1902.49|1900.09|1904.73|1902.33|1900.99|1898.59|0
1657279800000|2022-07-08 11:30:00|1902.74|1900.34|1903.23|1900.83|1904.48|1902.08|1902.49|1900.09|0
1657280100000|2022-07-08 11:35:00|1902.99|1900.59|1902.24|1899.84|1903.23|1900.83|1900.5|1898.1|0
1657280400000|2022-07-08 11:40:00|1901.86|1899.46|1900.37|1897.97|1902.49|1900.09|1898.75|1896.35|0
1657280700000|2022-07-08 11:45:00|1900.5|1898.1|1903.98|1901.58|1903.98|1901.58|1900.49|1898.09|0
1657281000000|2022-07-08 11:50:00|1903.73|1901.33|1903.6|1901.2|1904.73|1902.33|1902.24|1899.84|0
1657281300000|2022-07-08 11:55:00|1903.48|1901.08|1902.24|1899.84|1903.6|1901.2|1900.25|1897.85|0
1657281600000|2022-07-08 12:00:00|1901.99|1899.59|1904.73|1902.33|1904.73|1902.33|1901.49|1899.09|0
1657281900000|2022-07-08 12:05:00|1904.48|1902.08|1902.98|1900.58|1904.48|1902.08|1901.99|1899.59|0
1657282200000|2022-07-08 12:10:00|1902.73|1900.33|1904.73|1902.33|1905.22|1902.82|1902.49|1900.09|0
1657282500000|2022-07-08 12:15:00|1904.98|1902.58|1904.48|1902.08|1906.47|1904.07|1904.23|1901.83|0
1657282800000|2022-07-08 12:20:00|1904.73|1902.33|1904.73|1902.33|1906.97|1904.57|1903.98|1901.58|0
1657283100000|2022-07-08 12:25:00|1904.6|1902.2|1904.6|1902.2|1905.97|1903.57|1903.23|1900.83|0
1657283400000|2022-07-08 12:30:00|1904.48|1902.08|1889.74|1887.34|1904.48|1902.08|1884.02|1881.62|0
1657283700000|2022-07-08 12:35:00|1891.48|1889.08|1891.48|1889.08|1895.72|1893.32|1887.12|1884.72|0
1657284000000|2022-07-08 12:40:00|1891.73|1889.33|1881.28|1878.88|1891.73|1889.33|1881.03|1878.63|0
1657284300000|2022-07-08 12:45:00|1881.77|1879.37|1873.49|1871.09|1883.77|1881.37|1871.32|1868.92|0
1657284600000|2022-07-08 12:50:00|1873.74|1871.34|1879.71|1877.31|1881.45|1879.05|1873.74|1871.34|0
1657284900000|2022-07-08 12:55:00|1879.46|1877.06|1885.94|1883.54|1886.43|1884.03|1879.46|1877.06|0
1657285200000|2022-07-08 13:00:00|1886.93|1884.53|1890.04|1887.64|1890.67|1888.27|1886.43|1884.03|0
1657285500000|2022-07-08 13:05:00|1889.42|1887.02|1888.05|1885.65|1890.67|1888.27|1885.19|1882.79|0
1657285800000|2022-07-08 13:10:00|1887.93|1885.53|1889.44|1887.04|1889.69|1887.29|1884.19|1881.79|0
1657286100000|2022-07-08 13:15:00|1889.69|1887.29|1891.18|1888.78|1891.43|1889.03|1886.95|1884.55|0
1657286400000|2022-07-08 13:20:00|1890.69|1888.29|1889.69|1887.29|1891.18|1888.78|1887.7|1885.3|0
1657286700000|2022-07-08 13:25:00|1889.94|1887.54|1890.93|1888.53|1891.18|1888.78|1887.2|1884.8|0
1657287000000|2022-07-08 13:30:00|1889.81|1887.41|1892.43|1890.03|1894.92|1892.52|1886.45|1884.05|0
1657287300000|2022-07-08 13:35:00|1890.8|1888.4|1897.91|1895.51|1899.4|1897|1888.56|1886.16|0
1657287600000|2022-07-08 13:40:00|1897.16|1894.76|1897.17|1894.77|1902.64|1900.24|1894.17|1891.77|0
1657287900000|2022-07-08 13:45:00|1897.54|1895.14|1885.96|1883.56|1900.16|1897.76|1884.97|1882.57|0
1657288200000|2022-07-08 13:50:00|1885.46|1883.06|1879.24|1876.84|1885.46|1883.06|1876.75|1874.35|0
1657288500000|2022-07-08 13:55:00|1878.49|1876.09|1880.38|1877.98|1883.97|1881.57|1876.75|1874.35|0
1657288800000|2022-07-08 14:00:00|1880.4|1878|1884.88|1882.48|1884.88|1882.48|1874.42|1872.02|0
1657289100000|2022-07-08 14:05:00|1885.13|1882.73|1882.64|1880.24|1885.13|1882.73|1878.4|1876|0
1657289400000|2022-07-08 14:10:00|1882.14|1879.74|1889.61|1887.21|1890.61|1888.21|1880.4|1878|0
1657289700000|2022-07-08 14:15:00|1889.86|1887.46|1890.61|1888.21|1892.1|1889.7|1888.37|1885.97|0
1657290000000|2022-07-08 14:20:00|1890.23|1887.83|1897.33|1894.93|1897.33|1894.93|1887.87|1885.47|0
1657290300000|2022-07-08 14:25:00|1897.58|1895.18|1908.29|1905.89|1911.03|1908.63|1897.58|1895.18|0
1657290600000|2022-07-08 14:30:00|1909.29|1906.89|1910.03|1907.63|1911.78|1909.38|1907.79|1905.39|0
1657290900000|2022-07-08 14:35:00|1910.28|1907.88|1912.53|1910.13|1915.76|1913.36|1909.29|1906.89|0
1657291200000|2022-07-08 14:40:00|1913.27|1910.87|1914.32|1911.92|1914.42|1912.02|1909.54|1907.14|0
1657291500000|2022-07-08 14:45:00|1914.07|1911.67|1913.07|1910.67|1915.07|1912.67|1913.07|1910.67|0
1657291800000|2022-07-08 14:50:00|1912.58|1910.18|1906.47|1904.07|1913.32|1910.92|1905.1|1902.7|0
1657292100000|2022-07-08 14:55:00|1906.6|1904.2|1912.83|1910.43|1914.44|1912.04|1906.6|1904.2|0
1657292400000|2022-07-08 15:00:00|1913.57|1911.17|1913.32|1910.92|1915.57|1913.17|1911.08|1908.68|0
1657292700000|2022-07-08 15:05:00|1913.57|1911.17|1920.3|1917.9|1920.55|1918.15|1911.08|1908.68|0
1657293000000|2022-07-08 15:10:00|1920.05|1917.65|1915.43|1913.03|1921.04|1918.64|1915.07|1912.67|0
1657293300000|2022-07-08 15:15:00|1915.56|1913.16|1913.82|1911.42|1917.06|1914.66|1912.58|1910.18|0
1657293600000|2022-07-08 15:20:00|1914.07|1911.67|1917.56|1915.16|1918.8|1916.4|1914.07|1911.67|0
1657293900000|2022-07-08 15:25:00|1918.05|1915.65|1921.29|1918.89|1924.28|1921.88|1917.93|1915.53|0
1657294200000|2022-07-08 15:30:00|1921.54|1919.14|1923.04|1920.64|1923.78|1921.38|1919.05|1916.65|0
1657294500000|2022-07-08 15:35:00|1923.29|1920.89|1918.55|1916.15|1923.29|1920.89|1916.31|1913.91|0
1657294800000|2022-07-08 15:40:00|1918.8|1916.4|1916.06|1913.66|1919.3|1916.9|1915.06|1912.66|0
1657295100000|2022-07-08 15:45:00|1916.81|1914.41|1910.58|1908.18|1916.81|1914.41|1908.71|1906.31|0
1657295400000|2022-07-08 15:50:00|1910.33|1907.93|1913.82|1911.42|1914.57|1912.17|1909.83|1907.43|0
1657295700000|2022-07-08 15:55:00|1913.57|1911.17|1917.31|1914.91|1917.31|1914.91|1912.82|1910.42|0
1657296000000|2022-07-08 16:00:00|1917.55|1915.15|1914.57|1912.17|1917.55|1915.15|1914.07|1911.67|0
1657296300000|2022-07-08 16:05:00|1914.32|1911.92|1907.09|1904.69|1914.57|1912.17|1906.35|1903.95|0
1657296600000|2022-07-08 16:10:00|1907.59|1905.19|1906.59|1904.19|1910.08|1907.68|1905.84|1903.44|0
1657296900000|2022-07-08 16:15:00|1906.84|1904.44|1910.08|1907.68|1910.08|1907.68|1905.59|1903.19|0
1657297200000|2022-07-08 16:20:00|1909.83|1907.43|1903.6|1901.2|1911.32|1908.92|1903.1|1900.7|0
1657297500000|2022-07-08 16:25:00|1904.35|1901.95|1898.12|1895.72|1904.97|1902.57|1897.62|1895.22|0
1657297800000|2022-07-08 16:30:00|1897.62|1895.22|1896.63|1894.23|1899.62|1897.22|1894.39|1891.99|0
1657298100000|2022-07-08 16:35:00|1896.38|1893.98|1891.65|1889.25|1899.12|1896.72|1891.4|1889|0
1657298400000|2022-07-08 16:40:00|1891.15|1888.75|1893.64|1891.24|1893.89|1891.49|1888.66|1886.26|0
1657298700000|2022-07-08 16:45:00|1892.39|1889.99|1895.13|1892.73|1895.63|1893.23|1888.66|1886.26|0
1657299000000|2022-07-08 16:50:00|1894.88|1892.48|1891.15|1888.75|1895.38|1892.98|1888.41|1886.01|0
1657299300000|2022-07-08 16:55:00|1890.9|1888.5|1889.27|1886.87|1893.89|1891.49|1888.41|1886.01|0
1657299600000|2022-07-08 17:00:00|1888.66|1886.26|1886.66|1884.26|1891.4|1889|1884.67|1882.27|0
1657299900000|2022-07-08 17:05:00|1886.42|1884.02|1893.87|1891.47|1894.12|1891.72|1886.42|1884.02|0
1657300200000|2022-07-08 17:10:00|1894.12|1891.72|1895.37|1892.97|1896.86|1894.46|1893.62|1891.22|0
1657300500000|2022-07-08 17:15:00|1895.12|1892.72|1893.37|1890.97|1895.37|1892.97|1891.13|1888.73|0
1657300800000|2022-07-08 17:20:00|1892.88|1890.48|1892.63|1890.23|1893.87|1891.47|1891.63|1889.23|0
1657301100000|2022-07-08 17:25:00|1892.88|1890.48|1900.84|1898.44|1901.09|1898.69|1892.88|1890.48|0
1657301400000|2022-07-08 17:30:00|1901.09|1898.69|1899.84|1897.44|1901.09|1898.69|1898.35|1895.95|0
1657301700000|2022-07-08 17:35:00|1900.09|1897.69|1900.84|1898.44|1901.58|1899.18|1897.35|1894.95|0
1657302000000|2022-07-08 17:40:00|1901.09|1898.69|1901.83|1899.43|1903.58|1901.18|1900.59|1898.19|0
1657302300000|2022-07-08 17:45:00|1901.95|1899.55|1906.07|1903.67|1906.57|1904.17|1900.09|1897.69|0
1657302600000|2022-07-08 17:50:00|1906.32|1903.92|1907.31|1904.91|1908.31|1905.91|1905.07|1902.67|0
1657302900000|2022-07-08 17:55:00|1907.06|1904.66|1902.56|1900.16|1907.31|1904.91|1900.82|1898.42|0
1657303200000|2022-07-08 18:00:00|1902.31|1899.91|1902.81|1900.41|1903.81|1901.41|1898.57|1896.17|0
1657303500000|2022-07-08 18:05:00|1902.93|1900.53|1908.04|1905.64|1908.79|1906.39|1902.81|1900.41|0
1657303800000|2022-07-08 18:10:00|1907.79|1905.39|1907.29|1904.89|1908.04|1905.64|1905.55|1903.15|0
1657304100000|2022-07-08 18:15:00|1907.54|1905.14|1908.79|1906.39|1908.79|1906.39|1905.8|1903.4|0
1657304400000|2022-07-08 18:20:00|1909.04|1906.64|1911.77|1909.37|1913.51|1911.11|1908.29|1905.89|0
1657304700000|2022-07-08 18:25:00|1911.27|1908.87|1913.26|1910.86|1914.01|1911.61|1910.02|1907.62|0
1657305000000|2022-07-08 18:30:00|1913.76|1911.36|1916.25|1913.85|1916.25|1913.85|1912.76|1910.36|0
1657305300000|2022-07-08 18:35:00|1916.5|1914.1|1916.75|1914.35|1918.24|1915.84|1914.51|1912.11|0
1657305600000|2022-07-08 18:40:00|1917|1914.6|1920.03|1917.63|1920.03|1917.63|1915.55|1913.15|0
1657305900000|2022-07-08 18:45:00|1919.78|1917.38|1915.8|1913.4|1920.28|1917.88|1915.8|1913.4|0
1657306200000|2022-07-08 18:50:00|1916.29|1913.89|1912.31|1909.91|1917.79|1915.39|1912.06|1909.66|0
1657306500000|2022-07-08 18:55:00|1912.06|1909.66|1918.29|1915.89|1918.29|1915.89|1911.31|1908.91|0
1657306800000|2022-07-08 19:00:00|1917.79|1915.39|1920.03|1917.63|1921.28|1918.88|1915.3|1912.9|0
1657307100000|2022-07-08 19:05:00|1920.28|1917.88|1913.55|1911.15|1920.28|1917.88|1912.93|1910.53|0
1657307400000|2022-07-08 19:10:00|1913.8|1911.4|1918.04|1915.64|1919.53|1917.13|1912.81|1910.41|0
1657307700000|2022-07-08 19:15:00|1918.53|1916.13|1915.79|1913.39|1918.53|1916.13|1914.3|1911.9|0
1657308000000|2022-07-08 19:20:00|1916.04|1913.64|1913.55|1911.15|1917.54|1915.14|1913.3|1910.9|0
1657308300000|2022-07-08 19:25:00|1913.3|1910.9|1913.3|1910.9|1914.55|1912.15|1911.81|1909.41|0
1657308600000|2022-07-08 19:30:00|1913.55|1911.15|1909.32|1906.92|1914.55|1912.15|1906.83|1904.43|0
1657308900000|2022-07-08 19:35:00|1909.57|1907.17|1909.07|1906.67|1912.56|1910.16|1906.83|1904.43|0
1657309200000|2022-07-08 19:40:00|1909.32|1906.92|1913.03|1910.63|1913.78|1911.38|1908.82|1906.42|0
1657309500000|2022-07-08 19:45:00|1912.29|1909.89|1908.67|1906.27|1913.03|1910.63|1907.8|1905.4|0
1657309800000|2022-07-08 19:50:00|1908.05|1905.65|1909.3|1906.9|1910.29|1907.89|1905.31|1902.91|0
1657310100000|2022-07-08 19:55:00|1909.05|1906.65|1903.57|1901.17|1911.54|1909.14|1902.07|1899.67|0
1657310400000|2022-07-08 20:00:00|1904.32|1901.92|1906.56|1904.16|1907.55|1905.15|1901.82|1899.42|0
1657310700000|2022-07-08 20:05:00|1906.81|1904.41|1906.81|1904.41|1907.8|1905.4|1906.06|1903.66|0
1657311000000|2022-07-08 20:10:00|1907.05|1904.65|1908.05|1905.65|1908.3|1905.9|1906.56|1904.16|0
1657498500000|2022-07-11 00:15:00|1894.66|1891.86|1893.04|1890.24|1894.66|1891.86|1892.67|1889.87|0
1657498800000|2022-07-11 00:20:00|1893.17|1890.37|1895.66|1892.86|1896.66|1893.86|1893.17|1890.37|0
1657499100000|2022-07-11 00:25:00|1895.41|1892.61|1897.16|1894.36|1898.65|1895.85|1895.41|1892.61|0
1657499400000|2022-07-11 00:30:00|1897.4|1894.6|1895.41|1892.61|1899.4|1896.6|1895.41|1892.61|0
1657499700000|2022-07-11 00:35:00|1895.66|1892.86|1895.66|1892.86|1896.41|1893.61|1894.66|1891.86|0
1657500000000|2022-07-11 00:40:00|1895.91|1893.11|1894.91|1892.11|1896.66|1893.86|1894.66|1891.86|0
1657500300000|2022-07-11 00:45:00|1894.66|1891.86|1894.91|1892.11|1896.16|1893.36|1894.66|1891.86|0
1657500600000|2022-07-11 00:50:00|1894.66|1891.86|1896.66|1893.86|1896.91|1894.11|1894.66|1891.86|0
1657500900000|2022-07-11 00:55:00|1896.53|1893.73|1896.78|1893.98|1898.65|1895.85|1896.53|1893.73|0
1657501200000|2022-07-11 01:00:00|1896.66|1893.86|1893.17|1890.37|1896.9|1894.1|1893.17|1890.37|0
1657501500000|2022-07-11 01:05:00|1892.67|1889.87|1890.92|1888.12|1892.67|1889.87|1888.93|1886.13|0
1657501800000|2022-07-11 01:10:00|1891.29|1888.49|1892.67|1889.87|1892.67|1889.87|1889.93|1887.13|0
1657502100000|2022-07-11 01:15:00|1892.92|1890.12|1889.8|1887|1892.92|1890.12|1888.43|1885.63|0
1657502400000|2022-07-11 01:20:00|1889.68|1886.88|1886.69|1883.89|1889.93|1887.13|1886.69|1883.89|0
1657502700000|2022-07-11 01:25:00|1886.94|1884.14|1885.69|1882.89|1887.93|1885.13|1885.69|1882.89|0
1657503000000|2022-07-11 01:30:00|1885.94|1883.14|1887.31|1884.51|1888.68|1885.88|1885.69|1882.89|0
1657503300000|2022-07-11 01:35:00|1887.44|1884.64|1885.69|1882.89|1887.44|1884.64|1883.7|1880.9|0
1657503600000|2022-07-11 01:40:00|1885.44|1882.64|1886.69|1883.89|1887.8|1885|1885.19|1882.39|0
1657503900000|2022-07-11 01:45:00|1886.44|1883.64|1885.94|1883.14|1887.44|1884.64|1884.81|1882.01|0
1657504200000|2022-07-11 01:50:00|1885.69|1882.89|1881.46|1878.66|1885.69|1882.89|1880.21|1877.41|0
1657504500000|2022-07-11 01:55:00|1881.21|1878.41|1880.21|1877.41|1882.45|1879.65|1879.71|1876.91|0
1657504800000|2022-07-11 02:00:00|1879.96|1877.16|1878.47|1875.67|1881.08|1878.28|1878.09|1875.29|0
1657505100000|2022-07-11 02:05:00|1878.22|1875.42|1878.71|1875.91|1879.96|1877.16|1877.72|1874.92|0
1657505400000|2022-07-11 02:10:00|1878.47|1875.67|1877.97|1875.17|1879.58|1876.78|1877.72|1874.92|0
1657505700000|2022-07-11 02:15:00|1878.09|1875.29|1877.72|1874.92|1878.22|1875.42|1877.72|1874.92|0
1657506000000|2022-07-11 02:20:00|1877.97|1875.17|1879.21|1876.41|1879.96|1877.16|1877.72|1874.92|0
1657506300000|2022-07-11 02:25:00|1878.96|1876.16|1880.21|1877.41|1880.21|1877.41|1878.71|1875.91|0
1657506600000|2022-07-11 02:30:00|1880.46|1877.66|1881.07|1878.27|1881.45|1878.65|1878.96|1876.16|0
1657506900000|2022-07-11 02:35:00|1880.96|1878.16|1880.58|1877.78|1881.7|1878.9|1879.21|1876.41|0
1657507200000|2022-07-11 02:40:00|1880.83|1878.03|1881.95|1879.15|1882.2|1879.4|1880.46|1877.66|0
1657507500000|2022-07-11 02:45:00|1881.7|1878.9|1880.21|1877.41|1881.95|1879.15|1879.58|1876.78|0
1657507800000|2022-07-11 02:50:00|1880.33|1877.53|1877.96|1875.16|1880.33|1877.53|1877.96|1875.16|0
1657508100000|2022-07-11 02:55:00|1877.72|1874.92|1878.21|1875.41|1879.46|1876.66|1877.72|1874.92|0
1657508400000|2022-07-11 03:00:00|1877.96|1875.16|1877.96|1875.16|1878.71|1875.91|1877.72|1874.92|0
1657508700000|2022-07-11 03:05:00|1877.72|1874.92|1879.21|1876.41|1879.46|1876.66|1877.72|1874.92|0
1657509000000|2022-07-11 03:10:00|1878.96|1876.16|1875.72|1872.92|1879.96|1877.16|1875.09|1872.29|0
1657509300000|2022-07-11 03:15:00|1875.84|1873.04|1876.97|1874.17|1877.09|1874.29|1874.23|1871.43|0
1657509600000|2022-07-11 03:20:00|1877.22|1874.42|1877.71|1874.91|1877.96|1875.16|1875.47|1872.67|0
1657509900000|2022-07-11 03:25:00|1877.83|1875.03|1878.46|1875.66|1878.96|1876.16|1877.09|1874.29|0
1657510200000|2022-07-11 03:30:00|1878.71|1875.91|1879.21|1876.41|1879.21|1876.41|1877.71|1874.91|0
1657510500000|2022-07-11 03:35:00|1878.96|1876.16|1880.7|1877.9|1880.7|1877.9|1878.71|1875.91|0
1657510800000|2022-07-11 03:40:00|1880.2|1877.4|1878.71|1875.91|1880.45|1877.65|1878.46|1875.66|0
1657511100000|2022-07-11 03:45:00|1878.96|1876.16|1879.71|1876.91|1879.95|1877.15|1878.21|1875.41|0
1657511400000|2022-07-11 03:50:00|1879.46|1876.66|1879.21|1876.41|1879.71|1876.91|1878.71|1875.91|0
1657511700000|2022-07-11 03:55:00|1878.96|1876.16|1879.95|1877.15|1880.2|1877.4|1878.71|1875.91|0
1657512000000|2022-07-11 04:00:00|1880.2|1877.4|1880.7|1877.9|1881.45|1878.65|1879.95|1877.15|0
1657512300000|2022-07-11 04:05:00|1880.45|1877.65|1880.2|1877.4|1880.45|1877.65|1879.95|1877.15|0
1657512600000|2022-07-11 04:10:00|1880.32|1877.52|1881.71|1878.91|1881.96|1879.16|1880.2|1877.4|0
1657512900000|2022-07-11 04:15:00|1881.96|1879.16|1881.22|1878.42|1881.96|1879.16|1880.97|1878.17|0
1657513200000|2022-07-11 04:20:00|1881.34|1878.54|1879.97|1877.17|1881.59|1878.79|1879.22|1876.42|0
1657513500000|2022-07-11 04:25:00|1879.84|1877.04|1879.97|1877.17|1880.47|1877.67|1879.22|1876.42|0
1657513800000|2022-07-11 04:30:00|1879.84|1877.04|1881.47|1878.67|1882.84|1880.04|1878.97|1876.17|0
1657514100000|2022-07-11 04:35:00|1881.59|1878.79|1880.98|1878.18|1881.97|1879.17|1880.48|1877.68|0
1657514400000|2022-07-11 04:40:00|1881.22|1878.42|1878.98|1876.18|1881.22|1878.42|1878.85|1876.05|0
1657514700000|2022-07-11 04:45:00|1879.23|1876.43|1879.23|1876.43|1880.35|1877.55|1879.23|1876.43|0
1657515000000|2022-07-11 04:50:00|1878.98|1876.18|1879.23|1876.43|1879.73|1876.93|1877.99|1875.19|0
1657515300000|2022-07-11 04:55:00|1878.98|1876.18|1878.73|1875.93|1879.48|1876.68|1878.23|1875.43|0
1657515600000|2022-07-11 05:00:00|1878.48|1875.68|1878.23|1875.43|1878.73|1875.93|1877.24|1874.44|0
1657515900000|2022-07-11 05:05:00|1877.98|1875.18|1877.74|1874.94|1879.48|1876.68|1877.49|1874.69|0
1657516200000|2022-07-11 05:10:00|1877.61|1874.81|1877.98|1875.18|1878.23|1875.43|1876.99|1874.19|0
1657516500000|2022-07-11 05:15:00|1878.23|1875.43|1879.73|1876.93|1880.23|1877.43|1878.23|1875.43|0
1657516800000|2022-07-11 05:20:00|1879.98|1877.18|1880.97|1878.17|1881.22|1878.42|1879.48|1876.68|0
1657517100000|2022-07-11 05:25:00|1881.22|1878.42|1879.98|1877.18|1881.22|1878.42|1878.73|1875.93|0
1657517400000|2022-07-11 05:30:00|1879.73|1876.93|1878.6|1875.8|1879.98|1877.18|1877.73|1874.93|0
1657517700000|2022-07-11 05:35:00|1878.73|1875.93|1879.73|1876.93|1879.98|1877.18|1878.23|1875.43|0
1657518000000|2022-07-11 05:40:00|1879.48|1876.68|1880.47|1877.67|1880.97|1878.17|1878.73|1875.93|0
1657518300000|2022-07-11 05:45:00|1880.72|1877.92|1878.98|1876.18|1880.97|1878.17|1878.73|1875.93|0
1657518600000|2022-07-11 05:50:00|1878.73|1875.93|1876.24|1873.44|1878.98|1876.18|1875.49|1872.69|0
1657518900000|2022-07-11 05:55:00|1875.99|1873.19|1876.24|1873.44|1877.6|1874.8|1874.99|1872.19|0
1657519200000|2022-07-11 06:00:00|1875.99|1873.19|1878.73|1875.93|1879.48|1876.68|1874.99|1872.19|0
1657519500000|2022-07-11 06:05:00|1878.98|1876.18|1868.52|1865.72|1878.98|1876.18|1866.14|1863.34|0
1657519800000|2022-07-11 06:10:00|1869.01|1866.21|1866.72|1863.92|1869.71|1866.91|1866.22|1863.42|0
1657520100000|2022-07-11 06:15:00|1866.47|1863.67|1869.86|1867.06|1869.99|1867.19|1866.22|1863.42|0
1657520400000|2022-07-11 06:20:00|1869.99|1867.19|1870.36|1867.56|1871.23|1868.43|1869.24|1866.44|0
1657520700000|2022-07-11 06:25:00|1870.49|1867.69|1871.98|1869.18|1872.73|1869.93|1869.99|1867.19|0
1657521000000|2022-07-11 06:30:00|1872.23|1869.43|1872.85|1870.05|1873.97|1871.17|1871.48|1868.68|0
1657521300000|2022-07-11 06:35:00|1872.98|1870.18|1872.6|1869.8|1873.97|1871.17|1871.73|1868.93|0
1657521600000|2022-07-11 06:40:00|1872.48|1869.68|1871.73|1868.93|1872.98|1870.18|1870.73|1867.93|0
1657521900000|2022-07-11 06:45:00|1871.48|1868.68|1870.98|1868.18|1871.98|1869.18|1870.48|1867.68|0
1657522200000|2022-07-11 06:50:00|1870.85|1868.05|1868.49|1865.69|1870.98|1868.18|1867.74|1864.94|0
1657522500000|2022-07-11 06:55:00|1868.24|1865.44|1869.11|1866.31|1870.73|1867.93|1868.24|1865.44|0
1657522800000|2022-07-11 07:00:00|1869.24|1866.44|1870.98|1868.18|1871.1|1868.3|1866.25|1863.45|0
1657523100000|2022-07-11 07:05:00|1870.53|1868.13|1874.14|1871.74|1876.01|1873.61|1870.15|1867.75|0
1657523400000|2022-07-11 07:10:00|1873.77|1871.37|1873.27|1870.87|1876.76|1874.36|1873.27|1870.87|0
1657523700000|2022-07-11 07:15:00|1872.77|1870.37|1876.38|1873.98|1876.51|1874.11|1871.78|1869.38|0
1657524000000|2022-07-11 07:20:00|1876.51|1874.11|1876.88|1874.48|1879.5|1877.1|1875.76|1873.36|0
1657524300000|2022-07-11 07:25:00|1876.76|1874.36|1874.39|1871.99|1877.51|1875.11|1874.02|1871.62|0
1657524600000|2022-07-11 07:30:00|1874.77|1872.37|1878|1875.6|1878.25|1875.85|1873.02|1870.62|0
1657524900000|2022-07-11 07:35:00|1878.25|1875.85|1877.26|1874.86|1880.62|1878.22|1877.01|1874.61|0
1657525200000|2022-07-11 07:40:00|1877.51|1875.11|1876.01|1873.61|1878|1875.6|1875.26|1872.86|0
1657525500000|2022-07-11 07:45:00|1876.51|1874.11|1874.27|1871.87|1878.62|1876.22|1874.02|1871.62|0
1657525800000|2022-07-11 07:50:00|1874.52|1872.12|1873.89|1871.49|1875.76|1873.36|1873.02|1870.62|0
1657526100000|2022-07-11 07:55:00|1874.02|1871.62|1874.76|1872.36|1876.01|1873.61|1873.52|1871.12|0
1657526400000|2022-07-11 08:00:00|1874.88|1872.48|1874.02|1871.62|1876.76|1874.36|1873.52|1871.12|0
1657526700000|2022-07-11 08:05:00|1874.52|1872.12|1877.01|1874.61|1877.87|1875.47|1874.02|1871.62|0
1657527000000|2022-07-11 08:10:00|1876.51|1874.11|1879.87|1877.47|1881.99|1879.59|1876.51|1874.11|0
1657527300000|2022-07-11 08:15:00|1880.24|1877.84|1881.99|1879.59|1882.98|1880.58|1878.87|1876.47|0
1657527600000|2022-07-11 08:20:00|1882.11|1879.71|1881.36|1878.96|1882.74|1880.34|1879|1876.6|0
1657527900000|2022-07-11 08:25:00|1881.24|1878.84|1878.75|1876.35|1881.74|1879.34|1878.75|1876.35|0
1657528200000|2022-07-11 08:30:00|1878.5|1876.1|1880.74|1878.34|1880.99|1878.59|1878.5|1876.1|0
1657528500000|2022-07-11 08:35:00|1880.49|1878.09|1881.76|1879.36|1882.8|1880.4|1880.24|1877.84|0
1657528800000|2022-07-11 08:40:00|1882.01|1879.61|1879.64|1877.24|1882.01|1879.61|1879.02|1876.62|0
1657529100000|2022-07-11 08:45:00|1879.52|1877.12|1879.64|1877.24|1880.14|1877.74|1878.77|1876.37|0
1657529400000|2022-07-11 08:50:00|1880.02|1877.62|1880.39|1877.99|1881.26|1878.86|1877.78|1875.38|0
1657529700000|2022-07-11 08:55:00|1880.27|1877.87|1879.27|1876.87|1880.27|1877.87|1877.78|1875.38|0
1657530000000|2022-07-11 09:00:00|1879.02|1876.62|1882.88|1880.48|1883.01|1880.61|1877.53|1875.13|0
1657530300000|2022-07-11 09:05:00|1882.76|1880.36|1883.13|1880.73|1883.75|1881.35|1881.38|1878.98|0
1657530600000|2022-07-11 09:10:00|1883.01|1880.61|1884|1881.6|1885.5|1883.1|1882.51|1880.11|0
1657530900000|2022-07-11 09:15:00|1884.37|1881.97|1884|1881.6|1885.37|1882.97|1883.26|1880.86|0
1657531200000|2022-07-11 09:20:00|1883.75|1881.35|1883.75|1881.35|1884.25|1881.85|1881.88|1879.48|0
1657531500000|2022-07-11 09:25:00|1884|1881.6|1882.51|1880.11|1885.75|1883.35|1881.76|1879.36|0
1657531800000|2022-07-11 09:30:00|1881.76|1879.36|1880.14|1877.74|1882.38|1879.98|1879.64|1877.24|0
1657532100000|2022-07-11 09:35:00|1880.02|1877.62|1881.13|1878.73|1882.26|1879.86|1879.77|1877.37|0
1657532400000|2022-07-11 09:40:00|1881.26|1878.86|1880.02|1877.62|1882.26|1879.86|1879.64|1877.24|0
1657532700000|2022-07-11 09:45:00|1880.27|1877.87|1880.02|1877.62|1882.01|1879.61|1879.77|1877.37|0
1657533000000|2022-07-11 09:50:00|1880.14|1877.74|1879.52|1877.12|1880.76|1878.36|1879.52|1877.12|0
1657533300000|2022-07-11 09:55:00|1879.77|1877.37|1879.52|1877.12|1880.26|1877.86|1879.39|1876.99|0
1657533600000|2022-07-11 10:00:00|1879.64|1877.24|1880.26|1877.86|1880.26|1877.86|1877.77|1875.37|0
1657533900000|2022-07-11 10:05:00|1880.01|1877.61|1882.63|1880.23|1884|1881.6|1880.01|1877.61|0
1657534200000|2022-07-11 10:10:00|1882.26|1879.86|1884|1881.6|1884.12|1881.72|1882.26|1879.86|0
1657534500000|2022-07-11 10:15:00|1884.37|1881.97|1887.49|1885.09|1887.74|1885.34|1884|1881.6|0
1657534800000|2022-07-11 10:20:00|1887.61|1885.21|1886.99|1884.59|1888.48|1886.08|1885.99|1883.59|0
1657535100000|2022-07-11 10:25:00|1886.86|1884.46|1884.37|1881.97|1887.74|1885.34|1884.37|1881.97|0
1657535400000|2022-07-11 10:30:00|1884.5|1882.1|1881.76|1879.36|1884.62|1882.22|1881.26|1878.86|0
1657535700000|2022-07-11 10:35:00|1881.51|1879.11|1882.25|1879.85|1883.5|1881.1|1881.01|1878.61|0
1657536000000|2022-07-11 10:40:00|1881.76|1879.36|1884.25|1881.85|1884.75|1882.35|1881.76|1879.36|0
1657536300000|2022-07-11 10:45:00|1884.75|1882.35|1884.99|1882.59|1886.24|1883.84|1884.5|1882.1|0
1657536600000|2022-07-11 10:50:00|1885.24|1882.84|1881.26|1878.86|1885.49|1883.09|1881.13|1878.73|0
1657536900000|2022-07-11 10:55:00|1881.01|1878.61|1883.25|1880.85|1883.37|1880.97|1881.01|1878.61|0
1657537200000|2022-07-11 11:00:00|1883|1880.6|1885.74|1883.34|1886.24|1883.84|1883|1880.6|0
1657537500000|2022-07-11 11:05:00|1885.49|1883.09|1886.24|1883.84|1886.99|1884.59|1885.36|1882.96|0
1657537800000|2022-07-11 11:10:00|1886.11|1883.71|1885.74|1883.34|1886.99|1884.59|1885.11|1882.71|0
1657538100000|2022-07-11 11:15:00|1885.86|1883.46|1885.49|1883.09|1886.49|1884.09|1884.99|1882.59|0
1657538400000|2022-07-11 11:20:00|1885.61|1883.21|1883.75|1881.35|1885.99|1883.59|1883.5|1881.1|0
1657538700000|2022-07-11 11:25:00|1883.5|1881.1|1880.88|1878.48|1883.5|1881.1|1880.76|1878.36|0
1657539000000|2022-07-11 11:30:00|1881.01|1878.61|1881.5|1879.1|1882.75|1880.35|1880.76|1878.36|0
1657539300000|2022-07-11 11:35:00|1881.26|1878.86|1880.51|1878.11|1882|1879.6|1880.26|1877.86|0
1657539600000|2022-07-11 11:40:00|1880.26|1877.86|1878.39|1875.99|1880.26|1877.86|1877.39|1874.99|0
1657539900000|2022-07-11 11:45:00|1878.02|1875.62|1877.77|1875.37|1878.27|1875.87|1876.77|1874.37|0
1657540200000|2022-07-11 11:50:00|1877.52|1875.12|1874.76|1872.36|1877.64|1875.24|1874.51|1872.11|0
1657540500000|2022-07-11 11:55:00|1874.88|1872.48|1876|1873.6|1876|1873.6|1874.01|1871.61|0
1657540800000|2022-07-11 12:00:00|1875.87|1873.47|1875.5|1873.1|1877|1874.6|1875.01|1872.61|0
1657541100000|2022-07-11 12:05:00|1875.25|1872.85|1877.75|1875.35|1878.24|1875.84|1874.01|1871.61|0
1657541400000|2022-07-11 12:10:00|1877.5|1875.1|1877.99|1875.59|1879.49|1877.09|1877.5|1875.1|0
1657541700000|2022-07-11 12:15:00|1878.24|1875.84|1877.99|1875.59|1878.49|1876.09|1877|1874.6|0
1657542000000|2022-07-11 12:20:00|1878.24|1875.84|1880.73|1878.33|1881.23|1878.83|1878.24|1875.84|0
1657542300000|2022-07-11 12:25:00|1880.49|1878.09|1879.24|1876.84|1880.73|1878.33|1878.36|1875.96|0
1657542600000|2022-07-11 12:30:00|1879.49|1877.09|1877.25|1874.85|1880.85|1878.45|1876.5|1874.1|0
1657542900000|2022-07-11 12:35:00|1877|1874.6|1875.75|1873.35|1877.74|1875.34|1875.75|1873.35|0
1657543200000|2022-07-11 12:40:00|1875.62|1873.22|1875.25|1872.85|1876.5|1874.1|1873.26|1870.86|0
1657543500000|2022-07-11 12:45:00|1875.5|1873.1|1873.76|1871.36|1875.75|1873.35|1872.01|1869.61|0
1657543800000|2022-07-11 12:50:00|1874.01|1871.61|1876.75|1874.35|1877.49|1875.09|1873.76|1871.36|0
1657544100000|2022-07-11 12:55:00|1877|1874.6|1877.74|1875.34|1878.74|1876.34|1875.75|1873.35|0
1657544400000|2022-07-11 13:00:00|1877.99|1875.59|1879.24|1876.84|1879.98|1877.58|1877.49|1875.09|0
1657544700000|2022-07-11 13:05:00|1878.99|1876.59|1878.24|1875.84|1880.73|1878.33|1877.49|1875.09|0
1657545000000|2022-07-11 13:10:00|1877.99|1875.59|1875.5|1873.1|1878.74|1876.34|1875.5|1873.1|0
1657545300000|2022-07-11 13:15:00|1875.25|1872.85|1878.24|1875.84|1879.11|1876.71|1875.25|1872.85|0
1657545600000|2022-07-11 13:20:00|1877.99|1875.59|1878.86|1876.46|1879.24|1876.84|1877.74|1875.34|0
1657545900000|2022-07-11 13:25:00|1878.74|1876.34|1876.74|1874.34|1878.99|1876.59|1876.5|1874.1|0
1657546200000|2022-07-11 13:30:00|1876.25|1873.85|1879.98|1877.58|1885.71|1883.31|1875.75|1873.35|0
1657546500000|2022-07-11 13:35:00|1878.24|1875.84|1863.26|1860.86|1878.24|1875.84|1863.26|1860.86|0
1657546800000|2022-07-11 13:40:00|1863.01|1860.61|1862.99|1860.59|1865.48|1863.08|1859.03|1856.63|0
1657547100000|2022-07-11 13:45:00|1862.49|1860.09|1859.01|1856.61|1862.49|1860.09|1855.02|1852.62|0
1657547400000|2022-07-11 13:50:00|1858.51|1856.11|1859.27|1856.87|1861|1858.6|1854.02|1851.62|0
1657547700000|2022-07-11 13:55:00|1858.28|1855.88|1863.47|1861.07|1865.46|1863.06|1858.28|1855.88|0
1657548000000|2022-07-11 14:00:00|1862.22|1859.82|1857.99|1855.59|1862.22|1859.82|1856.49|1854.09|0
1657548300000|2022-07-11 14:05:00|1858.24|1855.84|1860.73|1858.33|1863.47|1861.07|1855.74|1853.34|0
1657548600000|2022-07-11 14:10:00|1860.48|1858.08|1861.61|1859.21|1867.2|1864.8|1860.23|1857.83|0
1657548900000|2022-07-11 14:15:00|1861.74|1859.34|1858.75|1856.35|1866.72|1864.32|1858.5|1856.1|0
1657549200000|2022-07-11 14:20:00|1859|1856.6|1856.76|1854.36|1860.24|1857.84|1853.77|1851.37|0
1657549500000|2022-07-11 14:25:00|1855.88|1853.48|1860|1857.6|1861.74|1859.34|1855.88|1853.48|0
1657549800000|2022-07-11 14:30:00|1859.5|1857.1|1862.99|1860.59|1866.22|1863.82|1858.75|1856.35|0
1657550100000|2022-07-11 14:35:00|1863.23|1860.83|1867.44|1865.04|1868.44|1866.04|1861.24|1858.84|0
1657550400000|2022-07-11 14:40:00|1867.69|1865.29|1867.44|1865.04|1872.17|1869.77|1865.94|1863.54|0
1657550700000|2022-07-11 14:45:00|1867.94|1865.54|1865.94|1863.54|1869.68|1867.28|1864.2|1861.8|0
1657551000000|2022-07-11 14:50:00|1866.19|1863.79|1865.44|1863.04|1868.68|1866.28|1863.7|1861.3|0
1657551300000|2022-07-11 14:55:00|1865.69|1863.29|1857.97|1855.57|1865.69|1863.29|1857.97|1855.57|0
1657551600000|2022-07-11 15:00:00|1857.47|1855.07|1861.21|1858.81|1861.71|1859.31|1857.47|1855.07|0
1657551900000|2022-07-11 15:05:00|1860.71|1858.31|1866.19|1863.79|1866.94|1864.54|1860.46|1858.06|0
1657552200000|2022-07-11 15:10:00|1865.69|1863.29|1865.94|1863.54|1869.18|1866.78|1864.7|1862.3|0
1657552500000|2022-07-11 15:15:00|1866.19|1863.79|1865.19|1862.79|1869.43|1867.03|1864.45|1862.05|0
1657552800000|2022-07-11 15:20:00|1864.95|1862.55|1862.7|1860.3|1867.93|1865.53|1862.45|1860.05|0
1657553100000|2022-07-11 15:25:00|1862.45|1860.05|1867.19|1864.79|1868.18|1865.78|1862.45|1860.05|0
1657553400000|2022-07-11 15:30:00|1867.44|1865.04|1863.95|1861.55|1869.18|1866.78|1863.7|1861.3|0
1657553700000|2022-07-11 15:35:00|1864.45|1862.05|1865.44|1863.04|1870.43|1868.03|1860.96|1858.56|0
1657554000000|2022-07-11 15:40:00|1865.19|1862.79|1862.7|1860.3|1866.44|1864.04|1860.21|1857.81|0
1657554300000|2022-07-11 15:45:00|1864.45|1862.05|1860.45|1858.05|1864.69|1862.29|1859.96|1857.56|0
1657554600000|2022-07-11 15:50:00|1860.72|1858.32|1860.47|1858.07|1861.96|1859.56|1857.48|1855.08|0
1657554900000|2022-07-11 15:55:00|1860.22|1857.82|1861.96|1859.56|1863.46|1861.06|1859.47|1857.07|0
1657555200000|2022-07-11 16:00:00|1862.46|1860.06|1861.46|1859.06|1864.2|1861.8|1859.47|1857.07|0
1657555500000|2022-07-11 16:05:00|1861.21|1858.81|1863.21|1860.81|1863.45|1861.05|1859.97|1857.57|0
1657555800000|2022-07-11 16:10:00|1862.46|1860.06|1864.45|1862.05|1865.7|1863.3|1862.21|1859.81|0
1657556100000|2022-07-11 16:15:00|1864.2|1861.8|1863.95|1861.55|1866.69|1864.29|1863.2|1860.8|0
1657556400000|2022-07-11 16:20:00|1863.7|1861.3|1862.46|1860.06|1864.45|1862.05|1859.47|1857.07|0
1657556700000|2022-07-11 16:25:00|1862.21|1859.81|1863.7|1861.3|1864.2|1861.8|1860.96|1858.56|0
1657557000000|2022-07-11 16:30:00|1863.95|1861.55|1864.7|1862.3|1865.2|1862.8|1862.21|1859.81|0
1657557300000|2022-07-11 16:35:00|1864.95|1862.55|1868.68|1866.28|1869.43|1867.03|1864.95|1862.55|0
1657557600000|2022-07-11 16:40:00|1868.93|1866.53|1865.94|1863.54|1868.93|1866.53|1864.7|1862.3|0
1657557900000|2022-07-11 16:45:00|1866.19|1863.79|1865.2|1862.8|1866.94|1864.54|1864.7|1862.3|0
1657558200000|2022-07-11 16:50:00|1865.45|1863.05|1864.2|1861.8|1865.7|1863.3|1861.96|1859.56|0
1657558500000|2022-07-11 16:55:00|1864.45|1862.05|1867.31|1864.91|1868.69|1866.29|1864.45|1862.05|0
1657558800000|2022-07-11 17:00:00|1867.19|1864.79|1871.68|1869.28|1875.41|1873.01|1866.19|1863.79|0
1657559100000|2022-07-11 17:05:00|1871.8|1869.4|1877.66|1875.26|1878.4|1876|1870.18|1867.78|0
1657559400000|2022-07-11 17:10:00|1877.41|1875.01|1876.42|1874.02|1878.66|1876.26|1876.17|1873.77|0
1657559700000|2022-07-11 17:15:00|1876.17|1873.77|1875.67|1873.27|1876.92|1874.52|1874.92|1872.52|0
1657560000000|2022-07-11 17:20:00|1875.42|1873.02|1878.66|1876.26|1878.66|1876.26|1875.42|1873.02|0
1657560300000|2022-07-11 17:25:00|1878.41|1876.01|1878.66|1876.26|1879.41|1877.01|1877.17|1874.77|0
1657560600000|2022-07-11 17:30:00|1878.41|1876.01|1881.65|1879.25|1883.89|1881.49|1877.91|1875.51|0
1657560900000|2022-07-11 17:35:00|1881.9|1879.5|1883.64|1881.24|1883.64|1881.24|1881.4|1879|0
1657561200000|2022-07-11 17:40:00|1883.89|1881.49|1882.15|1879.75|1885.39|1882.99|1882.15|1879.75|0
1657561500000|2022-07-11 17:45:00|1882.4|1880|1881.15|1878.75|1883.39|1880.99|1880.4|1878|0
1657561800000|2022-07-11 17:50:00|1881.27|1878.87|1884.39|1881.99|1885.14|1882.74|1880.65|1878.25|0
1657562100000|2022-07-11 17:55:00|1884.14|1881.74|1881.4|1879|1884.39|1881.99|1881.27|1878.87|0
1657562400000|2022-07-11 18:00:00|1881.65|1879.25|1877.41|1875.01|1881.9|1879.5|1876.17|1873.77|0
1657562700000|2022-07-11 18:05:00|1877.16|1874.76|1874.17|1871.77|1879.41|1877.01|1874.17|1871.77|0
1657563000000|2022-07-11 18:10:00|1874.42|1872.02|1871.93|1869.53|1874.92|1872.52|1871.18|1868.78|0
1657563300000|2022-07-11 18:15:00|1871.68|1869.28|1872.68|1870.28|1873.43|1871.03|1869.44|1867.04|0
1657563600000|2022-07-11 18:20:00|1872.43|1870.03|1871.93|1869.53|1873.43|1871.03|1869.94|1867.54|0
1657563900000|2022-07-11 18:25:00|1871.68|1869.28|1870.19|1867.79|1871.93|1869.53|1869.69|1867.29|0
1657564200000|2022-07-11 18:30:00|1869.94|1867.54|1868.69|1866.29|1871.43|1869.03|1868.19|1865.79|0
1657564500000|2022-07-11 18:35:00|1868.94|1866.54|1869.19|1866.79|1870.43|1868.03|1867.69|1865.29|0
1657564800000|2022-07-11 18:40:00|1869.44|1867.04|1872.93|1870.53|1873.92|1871.52|1868.69|1866.29|0
1657565100000|2022-07-11 18:45:00|1873.05|1870.65|1869.94|1867.54|1874.17|1871.77|1869.94|1867.54|0
1657565400000|2022-07-11 18:50:00|1870.18|1867.78|1866.43|1864.03|1870.18|1867.78|1864.95|1862.55|0
1657565700000|2022-07-11 18:55:00|1866.18|1863.78|1863.43|1861.03|1867.92|1865.52|1863.43|1861.03|0
1657566000000|2022-07-11 19:00:00|1863.19|1860.79|1858.7|1856.3|1864.68|1862.28|1857.7|1855.3|0
1657566300000|2022-07-11 19:05:00|1858.45|1856.05|1858.96|1856.56|1861.2|1858.8|1857.46|1855.06|0
1657566600000|2022-07-11 19:10:00|1859.21|1856.81|1859.45|1857.05|1860.7|1858.3|1857.46|1855.06|0
1657566900000|2022-07-11 19:15:00|1858.96|1856.56|1857.46|1855.06|1860.2|1857.8|1855.97|1853.57|0
1657567200000|2022-07-11 19:20:00|1857.21|1854.81|1857.71|1855.31|1859.21|1856.81|1855.72|1853.32|0
1657567500000|2022-07-11 19:25:00|1857.46|1855.06|1859.45|1857.05|1860.7|1858.3|1856.71|1854.31|0
1657567800000|2022-07-11 19:30:00|1858.96|1856.56|1860.2|1857.8|1862.19|1859.79|1858.96|1856.56|0
1657568100000|2022-07-11 19:35:00|1859.95|1857.55|1859.32|1856.92|1861.2|1858.8|1857.21|1854.81|0
1657568400000|2022-07-11 19:40:00|1859.07|1856.67|1855.72|1853.32|1861.2|1858.8|1855.72|1853.32|0
1657568700000|2022-07-11 19:45:00|1855.97|1853.57|1856.71|1854.31|1859.95|1857.55|1855.22|1852.82|0
1657569000000|2022-07-11 19:50:00|1853.72|1851.32|1854.97|1852.57|1855.47|1853.07|1852.48|1850.08|0
1657569300000|2022-07-11 19:55:00|1853.72|1851.32|1860.45|1858.05|1860.45|1858.05|1853.72|1851.32|0
1657569600000|2022-07-11 20:00:00|1859.95|1857.55|1863.19|1860.79|1863.69|1861.29|1859.95|1857.55|0
1657569900000|2022-07-11 20:05:00|1863.44|1861.04|1864.68|1862.28|1865.43|1863.03|1863.44|1861.04|0
1657570200000|2022-07-11 20:10:00|1864.93|1862.53|1864.93|1862.53|1866.18|1863.78|1863.94|1861.54|0
1657570500000|2022-07-11 20:15:00|1865.38|1862.58|1864.39|1861.59|1865.88|1863.08|1864.39|1861.59|0
1657570800000|2022-07-11 20:20:00|1864.64|1861.84|1864.88|1862.08|1865.13|1862.33|1864.14|1861.34|0
1657571100000|2022-07-11 20:25:00|1864.64|1861.84|1864.88|1862.08|1864.88|1862.08|1864.14|1861.34|0
1657571400000|2022-07-11 20:30:00|1865.13|1862.33|1865.88|1863.08|1866.13|1863.33|1865.13|1862.33|0
1657571700000|2022-07-11 20:35:00|1865.63|1862.83|1865.38|1862.58|1865.88|1863.08|1864.39|1861.59|0
1657572000000|2022-07-11 20:40:00|1865.13|1862.33|1864.38|1861.58|1865.13|1862.33|1864.38|1861.58|0
1657572300000|2022-07-11 20:45:00|1864.14|1861.34|1864.14|1861.34|1864.88|1862.08|1863.89|1861.09|0
1657572600000|2022-07-11 20:50:00|1864.38|1861.58|1864.14|1861.34|1864.38|1861.58|1863.89|1861.09|0
1657572900000|2022-07-11 20:55:00|1864.01|1861.21|1864.25|1861.45|1864.38|1861.58|1863.39|1860.59|0
1657573200000|2022-07-11 21:00:00|1863.91|1861.11|1863.87|1861.07|1864.19|1861.39|1863.72|1860.92|0
1657573500000|2022-07-11 21:05:00|1863.83|1861.03|1863.58|1860.78|1863.94|1861.14|1863.5|1860.7|0
1657573800000|2022-07-11 21:10:00|1863.65|1860.85|1863.65|1860.85|1863.8|1861|1863.58|1860.78|0
1657574100000|2022-07-11 21:15:00|1863.87|1861.07|1864.01|1861.21|1864.15|1861.35|1863.76|1860.96|0
1657574400000|2022-07-11 21:20:00|1863.97|1861.17|1863.97|1861.17|1864.01|1861.21|1863.9|1861.1|0
1657574700000|2022-07-11 21:25:00|1864.11|1861.31|1863.93|1861.13|1864.11|1861.31|1863.9|1861.1|0
1657575000000|2022-07-11 21:30:00|1864.08|1861.28|1864.3|1861.5|1864.55|1861.75|1864.04|1861.24|0
1657575300000|2022-07-11 21:35:00|1864.26|1861.46|1864.08|1861.28|1864.26|1861.46|1864.01|1861.21|0
1657575600000|2022-07-11 21:40:00|1864.15|1861.35|1864.01|1861.21|1864.15|1861.35|1864.01|1861.21|0
1657575900000|2022-07-11 21:45:00|1864.04|1861.24|1864.26|1861.46|1864.74|1861.94|1864.04|1861.24|0
1657576200000|2022-07-11 21:50:00|1864.22|1861.42|1864.11|1861.31|1864.52|1861.72|1864.04|1861.24|0
1657576500000|2022-07-11 21:55:00|1864.19|1861.39|1864.55|1861.75|1864.55|1861.75|1864.19|1861.39|0
1657576800000|2022-07-11 22:00:00|1864.5|1861.7|1861.14|1858.34|1864.5|1861.7|1861.14|1858.34|0
1657577100000|2022-07-11 22:05:00|1860.89|1858.09|1861.89|1859.09|1862.14|1859.34|1860.76|1857.96|0
1657577400000|2022-07-11 22:10:00|1862.01|1859.21|1862.14|1859.34|1862.39|1859.59|1861.01|1858.21|0
1657577700000|2022-07-11 22:15:00|1861.89|1859.09|1862.39|1859.59|1862.76|1859.96|1861.64|1858.84|0
1657578000000|2022-07-11 22:20:00|1862.51|1859.71|1862.14|1859.34|1862.64|1859.84|1862.01|1859.21|0
1657578300000|2022-07-11 22:25:00|1862.39|1859.59|1862.88|1860.08|1862.88|1860.08|1862.14|1859.34|0
1657578600000|2022-07-11 22:30:00|1863.13|1860.33|1862.88|1860.08|1863.88|1861.08|1862.88|1860.08|0
1657578900000|2022-07-11 22:35:00|1862.75|1859.95|1860.64|1857.84|1862.88|1860.08|1860.39|1857.59|0
1657579200000|2022-07-11 22:40:00|1860.89|1858.09|1859.4|1856.6|1861.14|1858.34|1859.4|1856.6|0
1657579500000|2022-07-11 22:45:00|1859.27|1856.47|1858.4|1855.6|1859.64|1856.84|1857.65|1854.85|0
1657579800000|2022-07-11 22:50:00|1858.15|1855.35|1858.4|1855.6|1858.9|1856.1|1857.9|1855.1|0
1657580100000|2022-07-11 22:55:00|1858.27|1855.47|1858.27|1855.47|1858.9|1856.1|1857.65|1854.85|0
1657580400000|2022-07-11 23:00:00|1858.15|1855.35|1859.89|1857.09|1859.89|1857.09|1858.02|1855.22|0
1657580700000|2022-07-11 23:05:00|1860.14|1857.34|1862.13|1859.33|1862.13|1859.33|1860.14|1857.34|0
1657581000000|2022-07-11 23:10:00|1861.89|1859.09|1861.39|1858.59|1862.13|1859.33|1860.64|1857.84|0
1657581300000|2022-07-11 23:15:00|1861.51|1858.71|1860.39|1857.59|1862.13|1859.33|1860.14|1857.34|0
1657581600000|2022-07-11 23:20:00|1860.64|1857.84|1860.64|1857.84|1861.39|1858.59|1860.01|1857.21|0
1657581900000|2022-07-11 23:25:00|1860.76|1857.96|1863.38|1860.58|1863.38|1860.58|1860.76|1857.96|0
1657582200000|2022-07-11 23:30:00|1863.13|1860.33|1862.75|1859.95|1863.63|1860.83|1862.5|1859.7|0
1657582500000|2022-07-11 23:35:00|1862.88|1860.08|1864.38|1861.58|1865.24|1862.44|1862.63|1859.83|0
1657582800000|2022-07-11 23:40:00|1864.25|1861.45|1863.38|1860.58|1864.5|1861.7|1863.13|1860.33|0
1657583100000|2022-07-11 23:45:00|1863.63|1860.83|1865.12|1862.32|1865.37|1862.57|1863.38|1860.58|0
1657583400000|2022-07-11 23:50:00|1865.37|1862.57|1864.37|1861.57|1865.62|1862.82|1863.88|1861.08|0
1657583700000|2022-07-11 23:55:00|1864.62|1861.82|1866.12|1863.32|1866.37|1863.57|1863.88|1861.08|0
1657584000000|2022-07-12 00:00:00|1866.37|1863.57|1863.63|1860.83|1867.12|1864.32|1862.38|1859.58|0
1657584300000|2022-07-12 00:05:00|1863.88|1861.08|1863.75|1860.95|1864.87|1862.07|1862.63|1859.83|0
1657584600000|2022-07-12 00:10:00|1863.88|1861.08|1862.13|1859.33|1864.37|1861.57|1861.88|1859.08|0
1657584900000|2022-07-12 00:15:00|1861.88|1859.08|1861.38|1858.58|1863.38|1860.58|1860.89|1858.09|0
1657585200000|2022-07-12 00:20:00|1861.13|1858.33|1861.25|1858.45|1861.88|1859.08|1860.14|1857.34|0
1657585500000|2022-07-12 00:25:00|1861.13|1858.33|1855.9|1853.1|1861.13|1858.33|1855.15|1852.35|0
1657585800000|2022-07-12 00:30:00|1856.15|1853.35|1854.66|1851.86|1856.9|1854.1|1853.91|1851.11|0
1657586100000|2022-07-12 00:35:00|1854.16|1851.36|1856.15|1853.35|1856.15|1853.35|1853.16|1850.36|0
1657586400000|2022-07-12 00:40:00|1856.4|1853.6|1854.41|1851.61|1856.65|1853.85|1853.91|1851.11|0
1657586700000|2022-07-12 00:45:00|1854.16|1851.36|1847.3|1844.5|1854.9|1852.1|1845.56|1842.76|0
1657587000000|2022-07-12 00:50:00|1847.8|1845|1842.2|1839.4|1848.18|1845.38|1840.46|1837.66|0
1657587300000|2022-07-12 00:55:00|1842.07|1839.27|1840.46|1837.66|1843.2|1840.4|1839.96|1837.16|0
1657587600000|2022-07-12 01:00:00|1840.95|1838.15|1839.96|1837.16|1841.32|1838.52|1839.46|1836.66|0
1657587900000|2022-07-12 01:05:00|1840.08|1837.28|1841.07|1838.27|1842.7|1839.9|1839.83|1837.03|0
1657588200000|2022-07-12 01:10:00|1840.95|1838.15|1840.45|1837.65|1841.2|1838.4|1838.96|1836.16|0
1657588500000|2022-07-12 01:15:00|1841.45|1838.65|1840.95|1838.15|1841.95|1839.15|1840.45|1837.65|0
1657588800000|2022-07-12 01:20:00|1841.07|1838.27|1838.21|1835.41|1841.45|1838.65|1838.21|1835.41|0
1657589100000|2022-07-12 01:25:00|1838.46|1835.66|1841.57|1838.77|1841.95|1839.15|1837.46|1834.66|0
1657589400000|2022-07-12 01:30:00|1841.45|1838.65|1843.19|1840.39|1844.94|1842.14|1841.2|1838.4|0
1657589700000|2022-07-12 01:35:00|1842.94|1840.14|1842.45|1839.65|1843.44|1840.64|1840.7|1837.9|0
1657590000000|2022-07-12 01:40:00|1842.7|1839.9|1842.57|1839.77|1844.94|1842.14|1842.45|1839.65|0
1657590300000|2022-07-12 01:45:00|1842.45|1839.65|1842.2|1839.4|1843.31|1840.51|1840.7|1837.9|0
1657590600000|2022-07-12 01:50:00|1842.32|1839.52|1841.45|1838.65|1843.44|1840.64|1840.95|1838.15|0
1657590900000|2022-07-12 01:55:00|1841.07|1838.27|1841.95|1839.15|1842.07|1839.27|1840.45|1837.65|0
1657591200000|2022-07-12 02:00:00|1842.07|1839.27|1841.7|1838.9|1843.44|1840.64|1841.45|1838.65|0
1657591500000|2022-07-12 02:05:00|1841.82|1839.02|1843.19|1840.39|1844.44|1841.64|1841.82|1839.02|0
1657591800000|2022-07-12 02:10:00|1842.94|1840.14|1841.2|1838.4|1843.19|1840.39|1841.2|1838.4|0
1657592100000|2022-07-12 02:15:00|1840.95|1838.15|1840.2|1837.4|1841.57|1838.77|1839.95|1837.15|0
1657592400000|2022-07-12 02:20:00|1840.45|1837.65|1842.19|1839.39|1842.44|1839.64|1840.45|1837.65|0
1657592700000|2022-07-12 02:25:00|1842.06|1839.26|1841.45|1838.65|1843.19|1840.39|1841.32|1838.52|0
1657593000000|2022-07-12 02:30:00|1841.32|1838.52|1841.2|1838.4|1841.7|1838.9|1839.7|1836.9|0
1657593300000|2022-07-12 02:35:00|1841.45|1838.65|1839.95|1837.15|1842.19|1839.39|1839.7|1836.9|0
1657593600000|2022-07-12 02:40:00|1840.2|1837.4|1838.71|1835.91|1840.45|1837.65|1838.58|1835.78|0
1657593900000|2022-07-12 02:45:00|1839.2|1836.4|1839.45|1836.65|1840.95|1838.15|1838.95|1836.15|0
1657594200000|2022-07-12 02:50:00|1839.95|1837.15|1839.7|1836.9|1840.95|1838.15|1839.2|1836.4|0
1657594500000|2022-07-12 02:55:00|1839.57|1836.77|1840.45|1837.65|1840.95|1838.15|1838.95|1836.15|0
1657594800000|2022-07-12 03:00:00|1840.32|1837.52|1837.96|1835.16|1841.07|1838.27|1837.83|1835.03|0
1657595100000|2022-07-12 03:05:00|1838.08|1835.28|1836.21|1833.41|1838.21|1835.41|1833.97|1831.17|0
1657595400000|2022-07-12 03:10:00|1836.46|1833.66|1836.21|1833.41|1836.71|1833.91|1835.47|1832.67|0
1657595700000|2022-07-12 03:15:00|1835.96|1833.16|1835.22|1832.42|1836.21|1833.41|1835.09|1832.29|0
1657596000000|2022-07-12 03:20:00|1835.34|1832.54|1837.21|1834.41|1837.71|1834.91|1834.84|1832.04|0
1657596300000|2022-07-12 03:25:00|1837.46|1834.66|1836.96|1834.16|1838.08|1835.28|1836.71|1833.91|0
1657596600000|2022-07-12 03:30:00|1836.71|1833.91|1837.21|1834.41|1838.21|1835.41|1836.46|1833.66|0
1657596900000|2022-07-12 03:35:00|1836.96|1834.16|1836.71|1833.91|1837.46|1834.66|1835.96|1833.16|0
1657597200000|2022-07-12 03:40:00|1836.96|1834.16|1839.95|1837.15|1840.2|1837.4|1836.83|1834.03|0
1657597500000|2022-07-12 03:45:00|1839.7|1836.9|1839.45|1836.65|1840.07|1837.27|1838.7|1835.9|0
1657597800000|2022-07-12 03:50:00|1839.7|1836.9|1839.57|1836.77|1840.2|1837.4|1838.7|1835.9|0
1657598100000|2022-07-12 03:55:00|1839.7|1836.9|1839.95|1837.15|1840.2|1837.4|1838.7|1835.9|0
1657598400000|2022-07-12 04:00:00|1840.2|1837.4|1838.2|1835.4|1840.2|1837.4|1837.95|1835.15|0
1657598700000|2022-07-12 04:05:00|1837.95|1835.15|1837.95|1835.15|1838.7|1835.9|1837.21|1834.41|0
1657599000000|2022-07-12 04:10:00|1837.82|1835.02|1838.2|1835.4|1838.2|1835.4|1836.71|1833.91|0
1657599300000|2022-07-12 04:15:00|1838.07|1835.27|1836.21|1833.41|1838.07|1835.27|1836.21|1833.41|0
1657599600000|2022-07-12 04:20:00|1836.33|1833.53|1836.96|1834.16|1836.96|1834.16|1835.21|1832.41|0
1657599900000|2022-07-12 04:25:00|1836.71|1833.91|1837.95|1835.15|1838.45|1835.65|1836.58|1833.78|0
1657600200000|2022-07-12 04:30:00|1837.7|1834.9|1836.83|1834.03|1837.95|1835.15|1836.71|1833.91|0
1657600500000|2022-07-12 04:35:00|1836.71|1833.91|1837.21|1834.41|1837.7|1834.9|1836.46|1833.66|0
1657600800000|2022-07-12 04:40:00|1837.45|1834.65|1836.46|1833.66|1837.7|1834.9|1836.21|1833.41|0
1657601100000|2022-07-12 04:45:00|1836.33|1833.53|1836.21|1833.41|1836.96|1834.16|1835.96|1833.16|0
1657601400000|2022-07-12 04:50:00|1836.08|1833.28|1836.58|1833.78|1836.71|1833.91|1835.58|1832.78|0
1657601700000|2022-07-12 04:55:00|1836.71|1833.91|1837.45|1834.65|1838.2|1835.4|1836.46|1833.66|0
1657602000000|2022-07-12 05:00:00|1837.95|1835.15|1836.71|1833.91|1838.07|1835.27|1835.83|1833.03|0
1657602300000|2022-07-12 05:05:00|1836.58|1833.78|1838.2|1835.4|1838.2|1835.4|1835.71|1832.91|0
1657602600000|2022-07-12 05:10:00|1837.95|1835.15|1837.32|1834.52|1838.2|1835.4|1836.95|1834.15|0
1657602900000|2022-07-12 05:15:00|1837.2|1834.4|1838.95|1836.15|1839.32|1836.52|1836.46|1833.66|0
1657603200000|2022-07-12 05:20:00|1839.2|1836.4|1839.94|1837.14|1839.94|1837.14|1838.45|1835.65|0
1657603500000|2022-07-12 05:25:00|1839.69|1836.89|1839.07|1836.27|1840.19|1837.39|1838.7|1835.9|0
1657603800000|2022-07-12 05:30:00|1839.2|1836.4|1837.82|1835.02|1839.31|1836.51|1836.95|1834.15|0
1657604100000|2022-07-12 05:35:00|1837.95|1835.15|1837.7|1834.9|1838.95|1836.15|1837.45|1834.65|0
1657604400000|2022-07-12 05:40:00|1837.57|1834.77|1838.7|1835.9|1839.19|1836.39|1837.2|1834.4|0
1657604700000|2022-07-12 05:45:00|1838.57|1835.77|1838.2|1835.4|1839.69|1836.89|1838.2|1835.4|0
1657605000000|2022-07-12 05:50:00|1838.32|1835.52|1838.2|1835.4|1838.94|1836.14|1837.7|1834.9|0
1657605300000|2022-07-12 05:55:00|1838.45|1835.65|1836.45|1833.65|1838.94|1836.14|1836.2|1833.4|0
1657605600000|2022-07-12 06:00:00|1835.71|1832.91|1831.72|1828.92|1835.96|1833.16|1830.48|1827.68|0
1657605900000|2022-07-12 06:05:00|1831.47|1828.67|1833.7|1830.9|1834.95|1832.15|1830.47|1827.67|0
1657606200000|2022-07-12 06:10:00|1833.95|1831.15|1835.45|1832.65|1835.45|1832.65|1832.96|1830.16|0
1657606500000|2022-07-12 06:15:00|1835.2|1832.4|1836.19|1833.39|1836.44|1833.64|1833.45|1830.65|0
1657606800000|2022-07-12 06:20:00|1835.69|1832.89|1836.94|1834.14|1840.68|1837.88|1835.57|1832.77|0
1657607100000|2022-07-12 06:25:00|1837.06|1834.26|1837.56|1834.76|1839.68|1836.88|1836.94|1834.14|0
1657607400000|2022-07-12 06:30:00|1837.44|1834.64|1838.18|1835.38|1838.68|1835.88|1836.31|1833.51|0
1657607700000|2022-07-12 06:35:00|1838.3|1835.5|1836.94|1834.14|1838.68|1835.88|1835.94|1833.14|0
1657608000000|2022-07-12 06:40:00|1836.81|1834.01|1836.19|1833.39|1836.94|1834.14|1835.2|1832.4|0
1657608300000|2022-07-12 06:45:00|1835.94|1833.14|1833.7|1830.9|1836.44|1833.64|1833.45|1830.65|0
1657608600000|2022-07-12 06:50:00|1833.57|1830.77|1835.69|1832.89|1836.19|1833.39|1831.96|1829.16|0
1657608900000|2022-07-12 06:55:00|1835.19|1832.39|1837.19|1834.39|1837.19|1834.39|1834.45|1831.65|0
1657609200000|2022-07-12 07:00:00|1836.94|1834.14|1838.18|1835.38|1839.93|1837.13|1835.81|1833.01|0
1657609500000|2022-07-12 07:05:00|1837.98|1835.58|1837.24|1834.84|1839.85|1837.45|1834.5|1832.1|0
1657609800000|2022-07-12 07:10:00|1836.99|1834.59|1833.75|1831.35|1837.24|1834.84|1830.51|1828.11|0
1657610100000|2022-07-12 07:15:00|1834.25|1831.85|1831.51|1829.11|1835.74|1833.34|1831.26|1828.86|0
1657610400000|2022-07-12 07:20:00|1832|1829.6|1829.26|1826.86|1833.25|1830.85|1826.77|1824.37|0
1657610700000|2022-07-12 07:25:00|1829.01|1826.61|1828.27|1825.87|1831.26|1828.86|1827.27|1824.87|0
1657611000000|2022-07-12 07:30:00|1828.52|1826.12|1825.15|1822.75|1830.51|1828.11|1823.78|1821.38|0
1657611300000|2022-07-12 07:35:00|1824.53|1822.13|1827.14|1824.74|1827.77|1825.37|1823.41|1821.01|0
1657611600000|2022-07-12 07:40:00|1827.27|1824.87|1831.01|1828.61|1831.26|1828.86|1826.14|1823.74|0
1657611900000|2022-07-12 07:45:00|1831.26|1828.86|1831.51|1829.11|1834|1831.6|1831.01|1828.61|0
1657612200000|2022-07-12 07:50:00|1831.76|1829.36|1833.5|1831.1|1834|1831.6|1831.76|1829.36|0
1657612500000|2022-07-12 07:55:00|1833|1830.6|1834|1831.6|1834.5|1832.1|1831.88|1829.48|0
1657612800000|2022-07-12 08:00:00|1834.5|1832.1|1833.87|1831.47|1834.5|1832.1|1831.63|1829.23|0
1657613100000|2022-07-12 08:05:00|1833.75|1831.35|1832.26|1829.86|1834.75|1832.35|1831.63|1829.23|0
1657613400000|2022-07-12 08:10:00|1832.01|1829.61|1831.26|1828.86|1833.87|1831.47|1831.01|1828.61|0
1657613700000|2022-07-12 08:15:00|1831.13|1828.73|1832.01|1829.61|1832.5|1830.1|1830.76|1828.36|0
1657614000000|2022-07-12 08:20:00|1832.26|1829.86|1834.5|1832.1|1834.5|1832.1|1831.01|1828.61|0
1657614300000|2022-07-12 08:25:00|1834.25|1831.85|1834.5|1832.1|1834.75|1832.35|1833.25|1830.85|0
1657614600000|2022-07-12 08:30:00|1834.37|1831.97|1837.73|1835.33|1837.98|1835.58|1834.12|1831.72|0
1657614900000|2022-07-12 08:35:00|1837.98|1835.58|1838.1|1835.7|1839.98|1837.58|1837.49|1835.09|0
1657615200000|2022-07-12 08:40:00|1837.98|1835.58|1838.74|1836.34|1839.23|1836.83|1837.98|1835.58|0
1657615500000|2022-07-12 08:45:00|1838.49|1836.09|1837.99|1835.59|1838.74|1836.34|1837.49|1835.09|0
1657615800000|2022-07-12 08:50:00|1838.11|1835.71|1836.99|1834.59|1838.24|1835.84|1836.74|1834.34|0
1657616100000|2022-07-12 08:55:00|1836.74|1834.34|1836.99|1834.59|1837.49|1835.09|1836.49|1834.09|0
1657616400000|2022-07-12 09:00:00|1836.86|1834.46|1836.99|1834.59|1839.73|1837.33|1835.25|1832.85|0
1657616700000|2022-07-12 09:05:00|1836.86|1834.46|1837.74|1835.34|1839.73|1837.33|1836.49|1834.09|0
1657617000000|2022-07-12 09:10:00|1837.24|1834.84|1837.24|1834.84|1838.49|1836.09|1836.49|1834.09|0
1657617300000|2022-07-12 09:15:00|1837.61|1835.21|1837.36|1834.96|1838.48|1836.08|1836.74|1834.34|0
1657617600000|2022-07-12 09:20:00|1837.24|1834.84|1835.12|1832.72|1837.74|1835.34|1834.37|1831.97|0
1657617900000|2022-07-12 09:25:00|1835|1832.6|1833.25|1830.85|1835.5|1833.1|1833.25|1830.85|0
1657618200000|2022-07-12 09:30:00|1833.12|1830.72|1832.63|1830.23|1833.75|1831.35|1832.51|1830.11|0
1657618500000|2022-07-12 09:35:00|1832.01|1829.61|1831.76|1829.36|1833.25|1830.85|1831.51|1829.11|0
1657618800000|2022-07-12 09:40:00|1832.01|1829.61|1832.26|1829.86|1833.5|1831.1|1831.76|1829.36|0
1657619100000|2022-07-12 09:45:00|1832.5|1830.1|1829.76|1827.36|1832.5|1830.1|1829.52|1827.12|0
1657619400000|2022-07-12 09:50:00|1830.01|1827.61|1828.27|1825.87|1830.51|1828.11|1827.77|1825.37|0
1657619700000|2022-07-12 09:55:00|1828.52|1826.12|1830.51|1828.11|1830.76|1828.36|1828.52|1826.12|0
1657620000000|2022-07-12 10:00:00|1830.63|1828.23|1831.76|1829.36|1832.25|1829.85|1830.38|1827.98|0
1657620300000|2022-07-12 10:05:00|1832.01|1829.61|1832.5|1830.1|1832.75|1830.35|1831.26|1828.86|0
1657620600000|2022-07-12 10:10:00|1832.62|1830.22|1837.23|1834.83|1840.22|1837.82|1832.5|1830.1|0
1657620900000|2022-07-12 10:15:00|1837.48|1835.08|1838.24|1835.84|1839.35|1836.95|1837.24|1834.84|0
1657621200000|2022-07-12 10:20:00|1838.49|1836.09|1839.1|1836.7|1839.85|1837.45|1837.74|1835.34|0
1657621500000|2022-07-12 10:25:00|1839.23|1836.83|1838.48|1836.08|1841.47|1839.07|1838.11|1835.71|0
1657621800000|2022-07-12 10:30:00|1838.11|1835.71|1835.61|1833.21|1838.98|1836.58|1835.25|1832.85|0
1657622100000|2022-07-12 10:35:00|1835.86|1833.46|1834.75|1832.35|1836.74|1834.34|1834.75|1832.35|0
1657622400000|2022-07-12 10:40:00|1835|1832.6|1835.49|1833.09|1835.99|1833.59|1834.25|1831.85|0
1657622700000|2022-07-12 10:45:00|1835.37|1832.97|1836.61|1834.21|1836.74|1834.34|1834.5|1832.1|0
1657623000000|2022-07-12 10:50:00|1836.36|1833.96|1832.01|1829.61|1837.99|1835.59|1831.01|1828.61|0
1657623300000|2022-07-12 10:55:00|1832.26|1829.86|1828.89|1826.49|1832.26|1829.86|1828.39|1825.99|0
1657623600000|2022-07-12 11:00:00|1828.52|1826.12|1829.52|1827.12|1830.51|1828.11|1828.14|1825.74|0
1657623900000|2022-07-12 11:05:00|1829.27|1826.87|1830.76|1828.36|1830.76|1828.36|1829.27|1826.87|0
1657624200000|2022-07-12 11:10:00|1830.63|1828.23|1832.25|1829.85|1834.25|1831.85|1830.51|1828.11|0
1657624500000|2022-07-12 11:15:00|1832.37|1829.97|1834.75|1832.35|1834.99|1832.59|1831.26|1828.86|0
1657624800000|2022-07-12 11:20:00|1834.99|1832.59|1838.47|1835.59|1838.97|1836.09|1834.5|1832.1|0
1657625100000|2022-07-12 11:25:00|1838.59|1835.71|1839.97|1837.09|1840.58|1837.7|1837.97|1835.09|0
1657625400000|2022-07-12 11:30:00|1840.09|1837.21|1845.45|1842.57|1845.7|1842.82|1839.22|1836.34|0
1657625700000|2022-07-12 11:35:00|1845.7|1842.82|1845.2|1842.32|1845.7|1842.82|1843.45|1840.57|0
1657626000000|2022-07-12 11:40:00|1845.32|1842.44|1842.96|1840.08|1847.19|1844.31|1842.96|1840.08|0
1657626300000|2022-07-12 11:45:00|1843.08|1840.2|1842.21|1839.33|1843.08|1840.2|1840.71|1837.83|0
1657626600000|2022-07-12 11:50:00|1841.71|1838.83|1842.21|1839.33|1844.95|1842.07|1841.46|1838.58|0
1657626900000|2022-07-12 11:55:00|1841.96|1839.08|1840.46|1837.58|1841.96|1839.08|1839.84|1836.96|0
1657627200000|2022-07-12 12:00:00|1840.21|1837.33|1841.71|1838.83|1842.21|1839.33|1840.21|1837.33|0
1657627500000|2022-07-12 12:05:00|1841.46|1838.58|1841.33|1838.45|1844.2|1841.32|1841.21|1838.33|0
1657627800000|2022-07-12 12:10:00|1841.21|1838.33|1838.22|1835.34|1841.33|1838.45|1837.72|1834.84|0
1657628100000|2022-07-12 12:15:00|1837.97|1835.09|1837.22|1834.34|1838.47|1835.59|1836.73|1833.85|0
1657628400000|2022-07-12 12:20:00|1836.98|1834.1|1839.22|1836.34|1839.96|1837.08|1836.73|1833.85|0
1657628700000|2022-07-12 12:25:00|1839.47|1836.59|1841.46|1838.58|1843.57|1840.69|1839.22|1836.34|0
1657629000000|2022-07-12 12:30:00|1842.21|1839.33|1845.2|1842.32|1845.94|1843.06|1840.71|1837.83|0
1657629300000|2022-07-12 12:35:00|1844.95|1842.07|1848.43|1845.55|1848.43|1845.55|1844.7|1841.82|0
1657629600000|2022-07-12 12:40:00|1847.94|1845.06|1849.93|1847.05|1849.93|1847.05|1845.69|1842.81|0
1657629900000|2022-07-12 12:45:00|1849.68|1846.8|1845.94|1843.06|1849.68|1846.8|1844.45|1841.57|0
1657630200000|2022-07-12 12:50:00|1845.69|1842.81|1846.94|1844.06|1846.94|1844.06|1844.7|1841.82|0
1657630500000|2022-07-12 12:55:00|1846.69|1843.81|1846.44|1843.56|1848.18|1845.3|1845.94|1843.06|0
1657630800000|2022-07-12 13:00:00|1846.31|1843.43|1849.18|1846.3|1849.18|1846.3|1845.19|1842.31|0
1657631100000|2022-07-12 13:05:00|1849.68|1846.8|1850.67|1847.79|1852.17|1849.29|1849.43|1846.55|0
1657631400000|2022-07-12 13:10:00|1850.43|1847.55|1851.7|1848.82|1852.44|1849.56|1849.43|1846.55|0
1657631700000|2022-07-12 13:15:00|1851.45|1848.57|1850.7|1847.82|1852.44|1849.56|1849.95|1847.07|0
1657632000000|2022-07-12 13:20:00|1850.45|1847.57|1851.45|1848.57|1851.95|1849.07|1850.2|1847.32|0
1657632300000|2022-07-12 13:25:00|1851.7|1848.82|1851.94|1849.06|1855.68|1852.8|1851.7|1848.82|0
1657632600000|2022-07-12 13:30:00|1852.94|1850.06|1860.07|1857.19|1865.44|1862.56|1852.94|1850.06|0
1657632900000|2022-07-12 13:35:00|1861.2|1858.32|1875.4|1872.52|1878.51|1875.63|1861.2|1858.32|0
1657633200000|2022-07-12 13:40:00|1875.77|1872.89|1869.92|1867.04|1877.39|1874.51|1869.42|1866.54|0
1657633500000|2022-07-12 13:45:00|1871.17|1868.29|1862.69|1859.81|1872.66|1869.78|1862.69|1859.81|0
1657633800000|2022-07-12 13:50:00|1861.45|1858.57|1865.19|1862.31|1866.43|1863.55|1861.2|1858.32|0
1657634100000|2022-07-12 13:55:00|1864.44|1861.56|1855.22|1852.34|1865.06|1862.18|1854.47|1851.59|0
1657634400000|2022-07-12 14:00:00|1854.22|1851.34|1844.94|1842.06|1854.22|1851.34|1842.95|1840.07|0
1657634700000|2022-07-12 14:05:00|1845.06|1842.18|1845.94|1843.06|1850.42|1847.54|1844.44|1841.56|0
1657635000000|2022-07-12 14:10:00|1846.44|1843.56|1851.42|1848.54|1856.15|1853.27|1844.69|1841.81|0
1657635300000|2022-07-12 14:15:00|1851.67|1848.79|1853.38|1850.5|1853.88|1851|1847.18|1844.3|0
1657635600000|2022-07-12 14:20:00|1853.13|1850.25|1849.14|1846.26|1856.62|1853.74|1847.65|1844.77|0
1657635900000|2022-07-12 14:25:00|1848.4|1845.52|1846.65|1843.77|1853.13|1850.25|1844.91|1842.03|0
1657636200000|2022-07-12 14:30:00|1847.15|1844.27|1858.61|1855.73|1859.11|1856.23|1847.15|1844.27|0
1657636500000|2022-07-12 14:35:00|1857.86|1854.98|1853.13|1850.25|1858.62|1855.74|1853.13|1850.25|0
1657636800000|2022-07-12 14:40:00|1853.38|1850.5|1854.88|1852|1855.63|1852.75|1850.14|1847.26|0
1657637100000|2022-07-12 14:45:00|1855.13|1852.25|1853.88|1851|1858.62|1855.74|1850.39|1847.51|0
1657637400000|2022-07-12 14:50:00|1853.63|1850.75|1855.38|1852.98|1855.63|1853.23|1849.4|1846.52|0
1657637700000|2022-07-12 14:55:00|1855.14|1852.74|1857.63|1855.23|1859.62|1857.22|1853.89|1851.49|0
1657638000000|2022-07-12 15:00:00|1857.75|1855.35|1855.63|1853.23|1858.87|1856.47|1853.64|1851.24|0
1657638300000|2022-07-12 15:05:00|1855.14|1852.74|1860.37|1857.97|1860.37|1857.97|1852.39|1849.99|0
1657638600000|2022-07-12 15:10:00|1860.62|1858.22|1864.85|1862.45|1868.09|1865.69|1860.62|1858.22|0
1657638900000|2022-07-12 15:15:00|1864.6|1862.2|1859.37|1856.97|1865.35|1862.95|1857.88|1855.48|0
1657639200000|2022-07-12 15:20:00|1859.49|1857.09|1864.6|1862.2|1866.35|1863.95|1859.24|1856.84|0
1657639500000|2022-07-12 15:25:00|1864.35|1861.95|1867.85|1865.45|1868.59|1866.19|1862.61|1860.21|0
1657639800000|2022-07-12 15:30:00|1868.84|1866.44|1866.35|1863.95|1870.34|1867.94|1865.11|1862.71|0
1657640100000|2022-07-12 15:35:00|1867.1|1864.7|1862.61|1860.21|1868.35|1865.95|1859.87|1857.47|0
1657640400000|2022-07-12 15:40:00|1862.12|1859.72|1858.63|1856.23|1862.36|1859.96|1856.38|1853.98|0
1657640700000|2022-07-12 15:45:00|1859.12|1856.72|1859.62|1857.22|1860.87|1858.47|1856.88|1854.48|0
1657641000000|2022-07-12 15:50:00|1859.37|1856.97|1856.88|1854.48|1860.37|1857.97|1856.88|1854.48|0
1657641300000|2022-07-12 15:55:00|1856.63|1854.23|1860.37|1857.97|1860.37|1857.97|1856.13|1853.73|0
1657641600000|2022-07-12 16:00:00|1861.12|1858.72|1859.62|1857.22|1862.36|1859.96|1858.13|1855.73|0
1657641900000|2022-07-12 16:05:00|1859.87|1857.47|1856.63|1854.23|1864.11|1861.71|1856.63|1854.23|0
1657642200000|2022-07-12 16:10:00|1856.88|1854.48|1861.86|1859.46|1863.11|1860.71|1856.63|1854.23|0
1657642500000|2022-07-12 16:15:00|1862.36|1859.96|1861.37|1858.97|1863.36|1860.96|1860.37|1857.97|0
1657642800000|2022-07-12 16:20:00|1861.12|1858.72|1862.86|1860.46|1864.11|1861.71|1859.62|1857.22|0
1657643100000|2022-07-12 16:25:00|1862.61|1860.21|1864.11|1861.71|1864.36|1861.96|1861.12|1858.72|0
1657643400000|2022-07-12 16:30:00|1863.86|1861.46|1867.59|1865.19|1867.59|1865.19|1862.36|1859.96|0
1657643700000|2022-07-12 16:35:00|1867.1|1864.7|1867.84|1865.44|1869.34|1866.94|1866.1|1863.7|0
1657644000000|2022-07-12 16:40:00|1867.59|1865.19|1866.35|1863.95|1868.59|1866.19|1865.85|1863.45|0
1657644300000|2022-07-12 16:45:00|1866.6|1864.2|1866.35|1863.95|1868.34|1865.94|1865.35|1862.95|0
1657644600000|2022-07-12 16:50:00|1866.1|1863.7|1863.86|1861.46|1866.35|1863.95|1861.11|1858.71|0
1657644900000|2022-07-12 16:55:00|1863.61|1861.21|1865.72|1863.32|1866.35|1863.95|1862.61|1860.21|0
1657645200000|2022-07-12 17:00:00|1865.6|1863.2|1862.11|1859.71|1870.83|1868.43|1859.87|1857.47|0
1657645500000|2022-07-12 17:05:00|1862.86|1860.46|1859.62|1857.22|1863.36|1860.96|1858.62|1856.22|0
1657645800000|2022-07-12 17:10:00|1859.37|1856.97|1857.87|1855.47|1859.37|1856.97|1857.38|1854.98|0
1657646100000|2022-07-12 17:15:00|1858.12|1855.72|1856.13|1853.73|1859.12|1856.72|1855.88|1853.48|0
1657646400000|2022-07-12 17:20:00|1856.38|1853.98|1855.63|1853.23|1857.38|1854.98|1854.14|1851.74|0
1657646700000|2022-07-12 17:25:00|1855.38|1852.98|1858.12|1855.72|1858.12|1855.72|1854.14|1851.74|0
1657647000000|2022-07-12 17:30:00|1858.37|1855.97|1858.12|1855.72|1859.62|1857.22|1857.38|1854.98|0
1657647300000|2022-07-12 17:35:00|1857.87|1855.47|1857.87|1855.47|1859.37|1856.97|1857.13|1854.73|0
1657647600000|2022-07-12 17:40:00|1858.12|1855.72|1859.37|1856.97|1860.61|1858.21|1857.62|1855.22|0
1657647900000|2022-07-12 17:45:00|1859.12|1856.72|1859.12|1856.72|1860.12|1857.72|1856.63|1854.23|0
1657648200000|2022-07-12 17:50:00|1858.87|1856.47|1862.11|1859.71|1862.36|1859.96|1857.87|1855.47|0
1657648500000|2022-07-12 17:55:00|1862.36|1859.96|1861.36|1858.96|1863.35|1860.95|1860.86|1858.46|0
1657648800000|2022-07-12 18:00:00|1861.61|1859.21|1856.63|1854.23|1862.11|1859.71|1856.38|1853.98|0
1657649100000|2022-07-12 18:05:00|1856.88|1854.48|1856.63|1854.23|1857.37|1854.97|1855.13|1852.73|0
1657649400000|2022-07-12 18:10:00|1856.38|1853.98|1858.12|1855.72|1859.37|1856.97|1855.88|1853.48|0
1657649700000|2022-07-12 18:15:00|1857.87|1855.47|1856.87|1854.47|1858.37|1855.97|1856.13|1853.73|0
1657650000000|2022-07-12 18:20:00|1856.63|1854.23|1855.13|1852.73|1857.37|1854.97|1854.88|1852.48|0
1657650300000|2022-07-12 18:25:00|1854.88|1852.48|1855.63|1853.23|1856.38|1853.98|1854.38|1851.98|0
1657650600000|2022-07-12 18:30:00|1855.88|1853.48|1850.15|1847.75|1856.87|1854.47|1849.9|1847.5|0
1657650900000|2022-07-12 18:35:00|1849.9|1847.5|1851.34|1848.94|1852.64|1850.24|1849.9|1847.5|0
1657651200000|2022-07-12 18:40:00|1851.63|1849.23|1850.64|1848.24|1851.63|1849.23|1848.89|1846.49|0
1657651500000|2022-07-12 18:45:00|1850.14|1847.74|1851.63|1849.23|1852.13|1849.73|1849.39|1846.99|0
1657651800000|2022-07-12 18:50:00|1851.38|1848.98|1848.14|1845.74|1851.38|1848.98|1848.14|1845.74|0
1657652100000|2022-07-12 18:55:00|1848.39|1845.99|1842.41|1840.01|1848.64|1846.24|1842.41|1840.01|0
1657652400000|2022-07-12 19:00:00|1841.42|1839.02|1829.46|1827.06|1841.42|1839.02|1828.71|1826.31|0
1657652700000|2022-07-12 19:05:00|1829.21|1826.81|1824.72|1822.32|1832.45|1830.05|1824.72|1822.32|0
1657653000000|2022-07-12 19:10:00|1825.47|1823.07|1829.96|1827.56|1830.2|1827.8|1822.23|1819.83|0
1657653300000|2022-07-12 19:15:00|1829.58|1827.18|1828.71|1826.31|1829.71|1827.31|1825.22|1822.82|0
1657653600000|2022-07-12 19:20:00|1828.21|1825.81|1820.49|1818.09|1829.46|1827.06|1818.99|1816.59|0
1657653900000|2022-07-12 19:25:00|1820.61|1818.21|1819.81|1817.41|1823.73|1821.33|1818.75|1816.35|0
1657654200000|2022-07-12 19:30:00|1819.94|1817.54|1813.71|1811.31|1821.68|1819.28|1813.21|1810.81|0
1657654500000|2022-07-12 19:35:00|1813.46|1811.06|1811.97|1809.57|1813.71|1811.31|1807.24|1804.84|0
1657654800000|2022-07-12 19:40:00|1811.72|1809.32|1814.21|1811.81|1814.46|1812.06|1808.98|1806.58|0
1657655100000|2022-07-12 19:45:00|1814.46|1812.06|1817.32|1814.92|1820.19|1817.79|1813.96|1811.56|0
1657655400000|2022-07-12 19:50:00|1818.69|1816.29|1825.92|1823.52|1827.66|1825.26|1818.69|1816.29|0
1657655700000|2022-07-12 19:55:00|1825.42|1823.02|1826.91|1824.51|1827.16|1824.76|1822.93|1820.53|0
1657656000000|2022-07-12 20:00:00|1825.42|1823.02|1821.18|1818.78|1825.92|1823.52|1820.69|1818.29|0
1657656300000|2022-07-12 20:05:00|1821.43|1819.03|1821.93|1819.53|1823.68|1821.28|1821.18|1818.78|0
1657656600000|2022-07-12 20:10:00|1821.43|1819.03|1823.92|1821.52|1824.92|1822.52|1821.43|1819.03|0
1657656900000|2022-07-12 20:15:00|1824.12|1821.32|1824.62|1821.82|1825.62|1822.82|1823.87|1821.07|0
1657657200000|2022-07-12 20:20:00|1824.37|1821.57|1822.63|1819.83|1825.12|1822.32|1821.88|1819.08|0
1657657500000|2022-07-12 20:25:00|1822.38|1819.58|1823.13|1820.33|1823.87|1821.07|1821.88|1819.08|0
1657657800000|2022-07-12 20:30:00|1823.25|1820.45|1823.38|1820.58|1824.87|1822.07|1821.38|1818.58|0
1657658100000|2022-07-12 20:35:00|1823.62|1820.82|1823.62|1820.82|1824.12|1821.32|1822.88|1820.08|0
1657658400000|2022-07-12 20:40:00|1823.87|1821.07|1824.62|1821.82|1824.87|1822.07|1823.74|1820.94|0
1657658700000|2022-07-12 20:45:00|1824.37|1821.57|1824.62|1821.82|1824.62|1821.82|1824.12|1821.32|0
1657659000000|2022-07-12 20:50:00|1824.87|1822.07|1825.87|1823.07|1825.87|1823.07|1824.62|1821.82|0
1657659300000|2022-07-12 20:55:00|1825.62|1822.82|1825.58|1822.78|1825.87|1823.07|1824.87|1822.07|0
1657659600000|2022-07-12 21:00:00|1825.22|1822.42|1825.15|1822.35|1825.55|1822.75|1824.93|1822.13|0
1657659900000|2022-07-12 21:05:00|1825.19|1822.39|1825.22|1822.42|1825.52|1822.72|1824.89|1822.09|0
1657660200000|2022-07-12 21:10:00|1825.33|1822.53|1825.11|1822.31|1825.33|1822.53|1825.11|1822.31|0
1657660500000|2022-07-12 21:15:00|1825.15|1822.35|1825.37|1822.57|1825.41|1822.61|1825.11|1822.31|0
1657660800000|2022-07-12 21:20:00|1825.55|1822.75|1825.26|1822.46|1825.55|1822.75|1825.26|1822.46|0
1657661100000|2022-07-12 21:25:00|1825.19|1822.39|1825.15|1822.35|1825.19|1822.39|1825|1822.2|0
1657661400000|2022-07-12 21:30:00|1825.08|1822.28|1825.33|1822.53|1825.33|1822.53|1824.97|1822.17|0
1657661700000|2022-07-12 21:35:00|1825.26|1822.46|1825.54|1822.74|1825.8|1823|1825.26|1822.46|0
1657662000000|2022-07-12 21:40:00|1825.51|1822.71|1825.47|1822.67|1825.62|1822.82|1825.47|1822.67|0
1657662300000|2022-07-12 21:45:00|1825.54|1822.74|1825.4|1822.6|1825.54|1822.74|1825.4|1822.6|0
1657662600000|2022-07-12 21:50:00|1825.32|1822.52|1825.73|1822.93|1825.73|1822.93|1825|1822.2|0
1657662900000|2022-07-12 21:55:00|1825.54|1822.74|1825.29|1822.49|1825.65|1822.85|1824.97|1822.17|0
1657663200000|2022-07-12 22:00:00|1827.48|1824.68|1825.86|1823.06|1828.47|1825.67|1825.61|1822.81|0
1657663500000|2022-07-12 22:05:00|1825.98|1823.18|1827.86|1825.06|1828.6|1825.8|1825.98|1823.18|0
1657663800000|2022-07-12 22:10:00|1827.61|1824.81|1827.11|1824.31|1828.6|1825.8|1826.86|1824.06|0
1657664100000|2022-07-12 22:15:00|1826.86|1824.06|1825.61|1822.81|1826.86|1824.06|1824.74|1821.94|0
1657664400000|2022-07-12 22:20:00|1825.73|1822.93|1824.37|1821.57|1825.86|1823.06|1823.37|1820.57|0
1657664700000|2022-07-12 22:25:00|1824.12|1821.32|1825.11|1822.31|1826.11|1823.31|1824.12|1821.32|0
1657665000000|2022-07-12 22:30:00|1825.23|1822.43|1825.61|1822.81|1826.11|1823.31|1824.61|1821.81|0
1657665300000|2022-07-12 22:35:00|1825.73|1822.93|1824.61|1821.81|1826.11|1823.31|1824.61|1821.81|0
1657665600000|2022-07-12 22:40:00|1824.86|1822.06|1827.11|1824.31|1827.36|1824.56|1824.86|1822.06|0
1657665900000|2022-07-12 22:45:00|1827.23|1824.43|1827.11|1824.31|1827.35|1824.55|1826.11|1823.31|0
1657666200000|2022-07-12 22:50:00|1827.35|1824.55|1826.36|1823.56|1827.35|1824.55|1825.86|1823.06|0
1657666500000|2022-07-12 22:55:00|1826.11|1823.31|1825.36|1822.56|1826.11|1823.31|1824.86|1822.06|0
1657666800000|2022-07-12 23:00:00|1825.61|1822.81|1826.86|1824.06|1827.6|1824.8|1825.61|1822.81|0
1657667100000|2022-07-12 23:05:00|1827.1|1824.3|1826.86|1824.06|1827.85|1825.05|1826.61|1823.81|0
1657667400000|2022-07-12 23:10:00|1826.73|1823.93|1826.36|1823.56|1826.86|1824.06|1826.36|1823.56|0
1657667700000|2022-07-12 23:15:00|1826.23|1823.43|1824.61|1821.81|1826.36|1823.56|1824.61|1821.81|0
1657668000000|2022-07-12 23:20:00|1824.11|1821.31|1824.23|1821.43|1824.23|1821.43|1821.62|1818.82|0
1657668300000|2022-07-12 23:25:00|1823.86|1821.06|1823.86|1821.06|1824.36|1821.56|1823.12|1820.32|0
1657668600000|2022-07-12 23:30:00|1823.73|1820.93|1827.35|1824.55|1827.85|1825.05|1823.62|1820.82|0
1657668900000|2022-07-12 23:35:00|1827.6|1824.8|1829.1|1826.3|1829.1|1826.3|1826.97|1824.17|0
1657669200000|2022-07-12 23:40:00|1829.35|1826.55|1829.1|1826.3|1830.09|1827.29|1828.1|1825.3|0
1657669500000|2022-07-12 23:45:00|1828.85|1826.05|1827.85|1825.05|1829.22|1826.42|1827.35|1824.55|0
1657669800000|2022-07-12 23:50:00|1827.6|1824.8|1824.61|1821.81|1827.72|1824.92|1823.61|1820.81|0
1657670100000|2022-07-12 23:55:00|1824.36|1821.56|1824.61|1821.81|1825.11|1822.31|1823.86|1821.06|0
1657670400000|2022-07-13 00:00:00|1825.36|1822.56|1828.35|1825.55|1830.09|1827.29|1824.61|1821.81|0
1657670700000|2022-07-13 00:05:00|1828.85|1826.05|1827.35|1824.55|1828.85|1826.05|1826.85|1824.05|0
1657671000000|2022-07-13 00:10:00|1827.1|1824.3|1827.1|1824.3|1827.1|1824.3|1823.36|1820.56|0
1657671300000|2022-07-13 00:15:00|1827.47|1824.67|1828.1|1825.3|1829.09|1826.29|1826.1|1823.3|0
1657671600000|2022-07-13 00:20:00|1827.35|1824.55|1827.97|1825.17|1829.59|1826.79|1827.1|1824.3|0
1657671900000|2022-07-13 00:25:00|1828.1|1825.3|1827.1|1824.3|1828.96|1826.16|1826.6|1823.8|0
1657672200000|2022-07-13 00:30:00|1826.85|1824.05|1827.6|1824.8|1829.09|1826.29|1825.61|1822.81|0
1657672500000|2022-07-13 00:35:00|1827.72|1824.92|1831.21|1828.41|1831.34|1828.54|1826.6|1823.8|0
1657672800000|2022-07-13 00:40:00|1831.83|1829.03|1831.34|1828.54|1831.83|1829.03|1829.84|1827.04|0
1657673100000|2022-07-13 00:45:00|1831.21|1828.41|1829.84|1827.04|1832.33|1829.53|1829.59|1826.79|0
1657673400000|2022-07-13 00:50:00|1829.71|1826.91|1829.71|1826.91|1830.59|1827.79|1829.21|1826.41|0
1657673700000|2022-07-13 00:55:00|1829.21|1826.41|1830.34|1827.54|1831.83|1829.03|1829.21|1826.41|0
1657674000000|2022-07-13 01:00:00|1830.46|1827.66|1833.58|1830.78|1834.69|1831.89|1830.34|1827.54|0
1657674300000|2022-07-13 01:05:00|1833.83|1831.03|1834.57|1831.77|1835.82|1833.02|1833.83|1831.03|0
1657674600000|2022-07-13 01:10:00|1834.44|1831.64|1833.33|1830.53|1834.69|1831.89|1832.58|1829.78|0
1657674900000|2022-07-13 01:15:00|1833.58|1830.78|1830.59|1827.79|1833.94|1831.14|1830.34|1827.54|0
1657675200000|2022-07-13 01:20:00|1830.34|1827.54|1828.46|1825.66|1831.08|1828.28|1828.46|1825.66|0
1657675500000|2022-07-13 01:25:00|1827.96|1825.16|1828.59|1825.79|1829.59|1826.79|1827.6|1824.8|0
1657675800000|2022-07-13 01:30:00|1828.84|1826.04|1828.21|1825.41|1829.84|1827.04|1826.85|1824.05|0
1657676100000|2022-07-13 01:35:00|1828.34|1825.54|1824.97|1822.17|1828.34|1825.54|1824.85|1822.05|0
1657676400000|2022-07-13 01:40:00|1825.1|1822.3|1824.11|1821.31|1826.72|1823.92|1823.11|1820.31|0
1657676700000|2022-07-13 01:45:00|1823.98|1821.18|1825.97|1823.17|1827.35|1824.55|1823.11|1820.31|0
1657677000000|2022-07-13 01:50:00|1826.1|1823.3|1825.97|1823.17|1827.35|1824.55|1824.11|1821.31|0
1657677300000|2022-07-13 01:55:00|1826.1|1823.3|1825.47|1822.67|1826.97|1824.17|1824.85|1822.05|0
1657677600000|2022-07-13 02:00:00|1825.6|1822.8|1828.34|1825.54|1828.96|1826.16|1825.6|1822.8|0
1657677900000|2022-07-13 02:05:00|1828.59|1825.79|1826.1|1823.3|1828.84|1826.04|1825.85|1823.05|0
1657678200000|2022-07-13 02:10:00|1825.85|1823.05|1826.35|1823.55|1828.34|1825.54|1825.85|1823.05|0
1657678500000|2022-07-13 02:15:00|1826.1|1823.3|1825.22|1822.42|1826.1|1823.3|1824.35|1821.55|0
1657678800000|2022-07-13 02:20:00|1825.1|1822.3|1825.22|1822.42|1827.59|1824.79|1824.35|1821.55|0
1657679100000|2022-07-13 02:25:00|1825.35|1822.55|1825.35|1822.55|1826.1|1823.3|1824.22|1821.42|0
1657679400000|2022-07-13 02:30:00|1825.1|1822.3|1827.59|1824.79|1827.71|1824.91|1825.1|1822.3|0
1657679700000|2022-07-13 02:35:00|1827.84|1825.04|1830.33|1827.53|1830.58|1827.78|1826.6|1823.8|0
1657680000000|2022-07-13 02:40:00|1830.58|1827.78|1829.09|1826.29|1830.58|1827.78|1828.84|1826.04|0
1657680300000|2022-07-13 02:45:00|1829.21|1826.41|1831.58|1828.78|1831.83|1829.03|1828.59|1825.79|0
1657680600000|2022-07-13 02:50:00|1831.83|1829.03|1832.08|1829.28|1832.08|1829.28|1830.83|1828.03|0
1657680900000|2022-07-13 02:55:00|1831.83|1829.03|1831.95|1829.15|1832.82|1830.02|1831.08|1828.28|0
1657681200000|2022-07-13 03:00:00|1832.44|1829.64|1831.2|1828.4|1832.57|1829.77|1830.83|1828.03|0
1657681500000|2022-07-13 03:05:00|1831.33|1828.53|1831.83|1829.03|1832.08|1829.28|1830.83|1828.03|0
1657681800000|2022-07-13 03:10:00|1831.58|1828.78|1831.7|1828.9|1831.83|1829.03|1831.08|1828.28|0
1657682100000|2022-07-13 03:15:00|1831.83|1829.03|1831.08|1828.28|1832.82|1830.02|1830.45|1827.65|0
1657682400000|2022-07-13 03:20:00|1831.33|1828.53|1833.32|1830.52|1833.32|1830.52|1831.33|1828.53|0
1657682700000|2022-07-13 03:25:00|1833.07|1830.27|1831.83|1829.03|1833.32|1830.52|1831.58|1828.78|0
1657683000000|2022-07-13 03:30:00|1831.94|1829.14|1834.32|1831.52|1834.57|1831.77|1831.94|1829.14|0
1657683300000|2022-07-13 03:35:00|1834.81|1832.01|1834.32|1831.52|1835.06|1832.26|1833.57|1830.77|0
1657683600000|2022-07-13 03:40:00|1834.57|1831.77|1834.57|1831.77|1835.06|1832.26|1833.57|1830.77|0
1657683900000|2022-07-13 03:45:00|1834.32|1831.52|1833.82|1831.02|1834.81|1832.01|1833.82|1831.02|0
1657684200000|2022-07-13 03:50:00|1833.57|1830.77|1833.32|1830.52|1833.94|1831.14|1832.32|1829.52|0
1657684500000|2022-07-13 03:55:00|1833.07|1830.27|1832.57|1829.77|1833.57|1830.77|1832.07|1829.27|0
1657684800000|2022-07-13 04:00:00|1832.69|1829.89|1831.44|1828.64|1832.82|1830.02|1831.08|1828.28|0
1657685100000|2022-07-13 04:05:00|1831.32|1828.52|1830.83|1828.03|1831.57|1828.77|1830.58|1827.78|0
1657685400000|2022-07-13 04:10:00|1830.95|1828.15|1830.83|1828.03|1831.57|1828.77|1830.58|1827.78|0
1657685700000|2022-07-13 04:15:00|1831.08|1828.28|1831.32|1828.52|1831.57|1828.77|1830.83|1828.03|0
1657686000000|2022-07-13 04:20:00|1831.57|1828.77|1831.82|1829.02|1832.57|1829.77|1831.57|1828.77|0
1657686300000|2022-07-13 04:25:00|1831.57|1828.77|1832.57|1829.77|1832.82|1830.02|1831.57|1828.77|0
1657686600000|2022-07-13 04:30:00|1832.82|1830.02|1831.44|1828.64|1832.82|1830.02|1830.33|1827.53|0
1657686900000|2022-07-13 04:35:00|1831.57|1828.77|1831.69|1828.89|1831.82|1829.02|1830.58|1827.78|0
1657687200000|2022-07-13 04:40:00|1831.82|1829.02|1831.82|1829.02|1832.82|1830.02|1831.57|1828.77|0
1657687500000|2022-07-13 04:45:00|1831.94|1829.14|1831.32|1828.52|1831.94|1829.14|1831.07|1828.27|0
1657687800000|2022-07-13 04:50:00|1831.07|1828.27|1830.82|1828.02|1832.07|1829.27|1830.45|1827.65|0
1657688100000|2022-07-13 04:55:00|1830.57|1827.77|1831.07|1828.27|1831.57|1828.77|1830.08|1827.28|0
1657688400000|2022-07-13 05:00:00|1830.94|1828.14|1831.57|1828.77|1832.69|1829.89|1829.83|1827.03|0
1657688700000|2022-07-13 05:05:00|1831.32|1828.52|1830.57|1827.77|1831.57|1828.77|1830.33|1827.53|0
1657689000000|2022-07-13 05:10:00|1830.32|1827.52|1830.08|1827.28|1830.82|1828.02|1829.58|1826.78|0
1657689300000|2022-07-13 05:15:00|1829.83|1827.03|1830.08|1827.28|1830.57|1827.77|1829.08|1826.28|0
1657689600000|2022-07-13 05:20:00|1830.32|1827.52|1830.32|1827.52|1830.32|1827.52|1828.33|1825.53|0
1657689900000|2022-07-13 05:25:00|1830.44|1827.64|1831.82|1829.02|1832.32|1829.52|1829.58|1826.78|0
1657690200000|2022-07-13 05:30:00|1831.32|1828.52|1828.08|1825.28|1831.32|1828.52|1828.08|1825.28|0
1657690500000|2022-07-13 05:35:00|1828.33|1825.53|1830.32|1827.52|1830.32|1827.52|1828.33|1825.53|0
1657690800000|2022-07-13 05:40:00|1830.57|1827.77|1830.69|1827.89|1831.32|1828.52|1829.45|1826.65|0
1657691100000|2022-07-13 05:45:00|1830.57|1827.77|1831.82|1829.02|1831.82|1829.02|1830.07|1827.27|0
1657691400000|2022-07-13 05:50:00|1831.57|1828.77|1831.82|1829.02|1832.32|1829.52|1830.82|1828.02|0
1657691700000|2022-07-13 05:55:00|1832.32|1829.52|1831.57|1828.77|1832.32|1829.52|1831.07|1828.27|0
1657692000000|2022-07-13 06:00:00|1831.32|1828.52|1831.07|1828.27|1833.06|1830.26|1830.57|1827.77|0
1657692300000|2022-07-13 06:05:00|1830.82|1828.02|1830.32|1827.52|1831.82|1829.02|1829.57|1826.77|0
1657692600000|2022-07-13 06:10:00|1830.07|1827.27|1829.32|1826.52|1831.07|1828.27|1827.58|1824.78|0
1657692900000|2022-07-13 06:15:00|1829.08|1826.28|1828.83|1826.03|1829.32|1826.52|1826.45|1823.65|0
1657693200000|2022-07-13 06:20:00|1829.08|1826.28|1828.83|1826.03|1830.07|1827.27|1828.58|1825.78|0
1657693500000|2022-07-13 06:25:00|1828.58|1825.78|1831.57|1828.77|1831.57|1828.77|1828.08|1825.28|0
1657693800000|2022-07-13 06:30:00|1831.44|1828.64|1830.57|1827.77|1831.82|1829.02|1829.82|1827.02|0
1657694100000|2022-07-13 06:35:00|1830.44|1827.64|1832.56|1829.76|1833.06|1830.26|1830.32|1827.52|0
1657694400000|2022-07-13 06:40:00|1832.81|1830.01|1837.3|1834.5|1837.55|1834.75|1832.81|1830.01|0
1657694700000|2022-07-13 06:45:00|1837.55|1834.75|1839.54|1836.74|1840.79|1837.99|1836.55|1833.75|0
1657695000000|2022-07-13 06:50:00|1839.66|1836.86|1837.8|1835|1841.03|1838.23|1836.55|1833.75|0
1657695300000|2022-07-13 06:55:00|1838.29|1835.49|1838.54|1835.74|1839.79|1836.99|1837.42|1834.62|0
1657695600000|2022-07-13 07:00:00|1837.79|1834.99|1837.06|1834.26|1838.41|1835.61|1835.05|1832.25|0
1657695900000|2022-07-13 07:05:00|1835.86|1833.46|1834.11|1831.71|1836.61|1834.21|1833.12|1830.72|0
1657696200000|2022-07-13 07:10:00|1834.48|1832.08|1833.49|1831.09|1836.36|1833.96|1833.12|1830.72|0
1657696500000|2022-07-13 07:15:00|1833.62|1831.22|1831.12|1828.72|1833.62|1831.22|1828.13|1825.73|0
1657696800000|2022-07-13 07:20:00|1830.62|1828.22|1830.62|1828.22|1831.12|1828.72|1829.13|1826.73|0
1657697100000|2022-07-13 07:25:00|1830.49|1828.09|1829.25|1826.85|1831.87|1829.47|1827.88|1825.48|0
1657697400000|2022-07-13 07:30:00|1829.13|1826.73|1831.62|1829.22|1832.37|1829.97|1827.63|1825.23|0
1657697700000|2022-07-13 07:35:00|1831.49|1829.09|1828.75|1826.35|1831.74|1829.34|1827.14|1824.74|0
1657698000000|2022-07-13 07:40:00|1829.25|1826.85|1826.64|1824.24|1829.63|1827.23|1826.14|1823.74|0
1657698300000|2022-07-13 07:45:00|1826.14|1823.74|1826.64|1824.24|1826.89|1824.49|1823.52|1821.12|0
1657698600000|2022-07-13 07:50:00|1826.51|1824.11|1825.64|1823.24|1826.51|1824.11|1824.64|1822.24|0
1657698900000|2022-07-13 07:55:00|1825.14|1822.74|1824.89|1822.49|1825.64|1823.24|1823.65|1821.25|0
1657699200000|2022-07-13 08:00:00|1824.64|1822.24|1826.39|1823.99|1827.38|1824.98|1823.15|1820.75|0
1657699500000|2022-07-13 08:05:00|1826.51|1824.11|1823.65|1821.25|1827.13|1824.73|1820.91|1818.51|0
1657699800000|2022-07-13 08:10:00|1824.14|1821.74|1823.15|1820.75|1824.39|1821.99|1822.65|1820.25|0
1657700100000|2022-07-13 08:15:00|1823.02|1820.62|1827.25|1824.85|1827.88|1825.48|1822.65|1820.25|0
1657700400000|2022-07-13 08:20:00|1827.13|1824.73|1828.13|1825.73|1828.25|1825.85|1826.64|1824.24|0
1657700700000|2022-07-13 08:25:00|1827.88|1825.48|1829.62|1827.22|1829.87|1827.47|1827.88|1825.48|0
1657701000000|2022-07-13 08:30:00|1829.38|1826.98|1832.37|1829.97|1832.86|1830.46|1829.13|1826.73|0
1657701300000|2022-07-13 08:35:00|1832.48|1830.08|1834.61|1832.21|1834.61|1832.21|1832.24|1829.84|0
1657701600000|2022-07-13 08:40:00|1834.36|1831.96|1832.12|1829.72|1834.36|1831.96|1831.87|1829.47|0
1657701900000|2022-07-13 08:45:00|1832.24|1829.84|1835.11|1832.71|1836.35|1833.95|1831.99|1829.59|0
1657702200000|2022-07-13 08:50:00|1835.47|1833.07|1836.1|1833.7|1836.47|1834.07|1834.86|1832.46|0
1657702500000|2022-07-13 08:55:00|1836.35|1833.95|1838.84|1836.44|1839.34|1836.94|1835.6|1833.2|0
1657702800000|2022-07-13 09:00:00|1838.46|1836.06|1838.46|1836.06|1839.09|1836.69|1836.72|1834.32|0
1657703100000|2022-07-13 09:05:00|1838.34|1835.94|1836.85|1834.45|1838.34|1835.94|1835.85|1833.45|0
1657703400000|2022-07-13 09:10:00|1836.6|1834.2|1836.35|1833.95|1837.6|1835.2|1835.35|1832.95|0
1657703700000|2022-07-13 09:15:00|1836.1|1833.7|1835.85|1833.45|1837.6|1835.2|1835.35|1832.95|0
1657704000000|2022-07-13 09:20:00|1835.6|1833.2|1835.85|1833.45|1837.84|1835.44|1835.6|1833.2|0
1657704300000|2022-07-13 09:25:00|1835.6|1833.2|1838.59|1836.19|1838.59|1836.19|1835.35|1832.95|0
1657704600000|2022-07-13 09:30:00|1838.46|1836.06|1837.96|1835.56|1838.59|1836.19|1836.85|1834.45|0
1657704900000|2022-07-13 09:35:00|1838.21|1835.81|1837.35|1834.95|1838.21|1835.81|1836.6|1834.2|0
1657705200000|2022-07-13 09:40:00|1837.1|1834.7|1834.36|1831.96|1837.47|1835.07|1834.11|1831.71|0
1657705500000|2022-07-13 09:45:00|1834.6|1832.2|1834.97|1832.57|1835.6|1833.2|1834.23|1831.83|0
1657705800000|2022-07-13 09:50:00|1835.1|1832.7|1835.35|1832.95|1835.85|1833.45|1833.48|1831.08|0
1657706100000|2022-07-13 09:55:00|1835.1|1832.7|1834.35|1831.95|1835.47|1833.07|1834.35|1831.95|0
1657706400000|2022-07-13 10:00:00|1834.11|1831.71|1833.86|1831.46|1835.22|1832.82|1832.86|1830.46|0
1657706700000|2022-07-13 10:05:00|1833.98|1831.58|1833.86|1831.46|1834.6|1832.2|1833.61|1831.21|0
1657707000000|2022-07-13 10:10:00|1833.73|1831.33|1833.61|1831.21|1834.35|1831.95|1832.86|1830.46|0
1657707300000|2022-07-13 10:15:00|1833.86|1831.46|1833.85|1831.45|1834.85|1832.45|1833.85|1831.45|0
1657707600000|2022-07-13 10:20:00|1833.97|1831.57|1833.85|1831.45|1834.6|1832.2|1833.36|1830.96|0
1657707900000|2022-07-13 10:25:00|1833.73|1831.33|1832.36|1829.96|1833.85|1831.45|1831.36|1828.96|0
1657708200000|2022-07-13 10:30:00|1832.11|1829.71|1831.48|1829.08|1832.11|1829.71|1830.62|1828.22|0
1657708500000|2022-07-13 10:35:00|1831.61|1829.21|1831.61|1829.21|1831.98|1829.58|1828.62|1826.22|0
1657708800000|2022-07-13 10:40:00|1831.36|1828.96|1833.36|1830.96|1833.6|1831.2|1831.36|1828.96|0
1657709100000|2022-07-13 10:45:00|1833.11|1830.71|1832.61|1830.21|1834.1|1831.7|1832.61|1830.21|0
1657709400000|2022-07-13 10:50:00|1832.86|1830.46|1831.98|1829.58|1833.6|1831.2|1831.98|1829.58|0
1657709700000|2022-07-13 10:55:00|1831.86|1829.46|1833.6|1831.2|1833.6|1831.2|1831.11|1828.71|0
1657710000000|2022-07-13 11:00:00|1833.72|1831.32|1832.86|1830.46|1833.72|1831.32|1831.61|1829.21|0
1657710300000|2022-07-13 11:05:00|1832.73|1830.33|1834.35|1831.95|1834.6|1832.2|1831.61|1829.21|0
1657710600000|2022-07-13 11:10:00|1834.22|1831.82|1836.59|1834.19|1837.59|1835.19|1833.85|1831.45|0
1657710900000|2022-07-13 11:15:00|1836.34|1833.94|1835.85|1833.45|1837.09|1834.69|1835.6|1833.2|0
1657711200000|2022-07-13 11:20:00|1835.97|1833.57|1831.73|1829.33|1836.46|1834.06|1831.61|1829.21|0
1657711500000|2022-07-13 11:25:00|1832.11|1829.71|1832.23|1829.83|1833.85|1831.45|1831.48|1829.08|0
1657711800000|2022-07-13 11:30:00|1831.98|1829.58|1833.6|1831.2|1833.85|1831.45|1831.11|1828.71|0
1657712100000|2022-07-13 11:35:00|1833.85|1831.45|1834.6|1832.2|1834.6|1832.2|1832.85|1830.45|0
1657712400000|2022-07-13 11:40:00|1834.85|1832.45|1837.09|1834.69|1837.84|1835.44|1834.85|1832.45|0
1657712700000|2022-07-13 11:45:00|1837.34|1834.94|1838.34|1835.94|1839.08|1836.68|1836.84|1834.44|0
1657713000000|2022-07-13 11:50:00|1838.59|1836.19|1838.35|1835.95|1838.59|1836.19|1836.59|1834.19|0
1657713300000|2022-07-13 11:55:00|1838.22|1835.82|1838.6|1836.2|1840.09|1837.69|1837.6|1835.2|0
1657713600000|2022-07-13 12:00:00|1838.47|1836.07|1842.7|1840.3|1845.57|1843.17|1837.1|1834.7|0
1657713900000|2022-07-13 12:05:00|1842.83|1840.43|1841.84|1839.44|1842.83|1840.43|1841.59|1839.19|0
1657714200000|2022-07-13 12:10:00|1841.34|1838.94|1839.59|1837.19|1841.84|1839.44|1838.1|1835.7|0
1657714500000|2022-07-13 12:15:00|1839.84|1837.44|1841.35|1838.95|1841.6|1839.2|1838.85|1836.45|0
1657714800000|2022-07-13 12:20:00|1842.1|1839.7|1843.1|1840.7|1844.84|1842.44|1842.1|1839.7|0
1657715100000|2022-07-13 12:25:00|1843.6|1841.2|1863.03|1860.63|1873.37|1870.97|1841.1|1838.7|0
1657715400000|2022-07-13 12:30:00|1860.79|1858.39|1768.49|1766.09|1860.79|1858.39|1763.83|1761.43|0
1657715700000|2022-07-13 12:35:00|1767.75|1765.35|1765.75|1763.35|1772.23|1769.83|1762.63|1760.23|0
1657716000000|2022-07-13 12:40:00|1766|1763.6|1763.51|1761.11|1769.49|1767.09|1758.78|1756.38|0
1657716300000|2022-07-13 12:45:00|1763.76|1761.36|1767.8|1765.4|1767.8|1765.4|1754.55|1752.15|0
1657716600000|2022-07-13 12:50:00|1767.3|1764.9|1768.8|1766.4|1770.04|1767.64|1763.82|1761.42|0
1657716900000|2022-07-13 12:55:00|1769.05|1766.65|1773.53|1771.13|1774.28|1771.88|1764.32|1761.92|0
1657717200000|2022-07-13 13:00:00|1772.03|1769.63|1781.26|1778.86|1781.26|1778.86|1767.05|1764.65|0
1657717500000|2022-07-13 13:05:00|1781.01|1778.61|1778.52|1776.12|1781.26|1778.86|1772.29|1769.89|0
1657717800000|2022-07-13 13:10:00|1778.77|1776.37|1778.29|1775.89|1781.51|1779.11|1775.28|1772.88|0
1657718100000|2022-07-13 13:15:00|1779.04|1776.64|1771.07|1768.67|1781.53|1779.13|1770.08|1767.68|0
1657718400000|2022-07-13 13:20:00|1771.32|1768.92|1768.58|1766.18|1773.43|1771.03|1766.09|1763.69|0
1657718700000|2022-07-13 13:25:00|1768.83|1766.43|1767.83|1765.43|1770.32|1767.92|1765.34|1762.94|0
1657719000000|2022-07-13 13:30:00|1768.58|1766.18|1776.05|1773.65|1779.54|1777.14|1763.6|1761.2|0
1657719300000|2022-07-13 13:35:00|1777.05|1774.65|1794.23|1791.83|1794.23|1791.83|1770.32|1767.92|0
1657719600000|2022-07-13 13:40:00|1793.98|1791.58|1782.52|1780.12|1794.23|1791.83|1781.52|1779.12|0
1657719900000|2022-07-13 13:45:00|1783.02|1780.62|1796.72|1794.32|1796.72|1794.32|1774.3|1771.9|0
1657720200000|2022-07-13 13:50:00|1796.97|1794.57|1792.22|1789.82|1797.21|1794.81|1789.98|1787.58|0
1657720500000|2022-07-13 13:55:00|1792.47|1790.07|1792.47|1790.07|1795.7|1793.3|1785.49|1783.09|0
1657720800000|2022-07-13 14:00:00|1791.72|1789.32|1787.98|1785.58|1795.08|1792.68|1778.77|1776.37|0
1657721100000|2022-07-13 14:05:00|1787.73|1785.33|1780.26|1777.86|1791.47|1789.07|1777.77|1775.37|0
1657721400000|2022-07-13 14:10:00|1779.76|1777.36|1783.5|1781.1|1788.23|1785.83|1777.77|1775.37|0
1657721700000|2022-07-13 14:15:00|1783.25|1780.85|1772.04|1769.64|1784.25|1781.85|1771.79|1769.39|0
1657722000000|2022-07-13 14:20:00|1771.29|1768.89|1770.75|1768.35|1776.72|1774.32|1767.74|1765.34|0
1657722300000|2022-07-13 14:25:00|1771.24|1768.84|1782.19|1779.79|1782.19|1779.79|1770|1767.6|0
1657722600000|2022-07-13 14:30:00|1780.69|1778.29|1793.65|1791.25|1797.13|1794.73|1778.45|1776.05|0
1657722900000|2022-07-13 14:35:00|1795.14|1792.74|1796.93|1794.53|1799.63|1797.23|1790.96|1788.56|0
1657723200000|2022-07-13 14:40:00|1796.44|1794.04|1811.13|1808.73|1811.13|1808.73|1795.44|1793.04|0
1657723500000|2022-07-13 14:45:00|1812|1809.6|1809.86|1807.46|1813.38|1810.98|1808.12|1805.72|0
1657723800000|2022-07-13 14:50:00|1810.61|1808.21|1810.12|1807.72|1818.59|1816.19|1808.74|1806.34|0
1657724100000|2022-07-13 14:55:00|1809.37|1806.97|1812.61|1810.21|1816.35|1813.95|1809.37|1806.97|0
1657724400000|2022-07-13 15:00:00|1812.86|1810.46|1811.61|1809.21|1815.1|1812.7|1808.38|1805.98|0
1657724700000|2022-07-13 15:05:00|1812.36|1809.96|1818.62|1816.22|1825.57|1823.17|1812.36|1809.96|0
1657725000000|2022-07-13 15:10:00|1818.37|1815.97|1821.36|1818.96|1823.22|1820.82|1817.87|1815.47|0
1657725300000|2022-07-13 15:15:00|1821.86|1819.46|1814.63|1812.23|1822.11|1819.71|1813.38|1810.98|0
1657725600000|2022-07-13 15:20:00|1815.38|1812.98|1812.89|1810.49|1818.37|1815.97|1812.89|1810.49|0
1657725900000|2022-07-13 15:25:00|1812.64|1810.24|1805.4|1803|1812.64|1810.24|1804.66|1802.26|0
1657726200000|2022-07-13 15:30:00|1804.9|1802.5|1803.16|1800.76|1809.38|1806.98|1803.16|1800.76|0
1657726500000|2022-07-13 15:35:00|1803.65|1801.25|1802.91|1800.51|1804.65|1802.25|1801.66|1799.26|0
1657726800000|2022-07-13 15:40:00|1802.66|1800.26|1800.41|1798.01|1804.9|1802.5|1799.67|1797.27|0
1657727100000|2022-07-13 15:45:00|1799.17|1796.77|1803.16|1800.76|1803.27|1800.87|1796.93|1794.53|0
1657727400000|2022-07-13 15:50:00|1803.4|1801|1806.39|1803.99|1811.63|1809.23|1802.91|1800.51|0
1657727700000|2022-07-13 15:55:00|1806.14|1803.74|1804.9|1802.5|1808.39|1805.99|1804.65|1802.25|0
1657728000000|2022-07-13 16:00:00|1805.4|1803|1811.38|1808.98|1811.63|1809.23|1803.15|1800.75|0
1657728300000|2022-07-13 16:05:00|1811.13|1808.73|1813.37|1810.97|1815.36|1812.96|1809.88|1807.48|0
1657728600000|2022-07-13 16:10:00|1813.12|1810.72|1806.41|1804.01|1813.12|1810.72|1805.66|1803.26|0
1657728900000|2022-07-13 16:15:00|1805.91|1803.51|1808.4|1806|1808.4|1806|1804.29|1801.89|0
1657729200000|2022-07-13 16:20:00|1808.65|1806.25|1811.89|1809.49|1812.39|1809.99|1805.41|1803.01|0
1657729500000|2022-07-13 16:25:00|1811.64|1809.24|1814.88|1812.48|1815.63|1813.23|1810.15|1807.75|0
1657729800000|2022-07-13 16:30:00|1815.13|1812.73|1817.62|1815.22|1819.37|1816.97|1812.64|1810.24|0
1657730100000|2022-07-13 16:35:00|1816.87|1814.47|1820.09|1817.69|1820.09|1817.69|1814.61|1812.21|0
1657730400000|2022-07-13 16:40:00|1820.59|1818.19|1817.72|1815.32|1820.59|1818.19|1815.36|1812.96|0
1657730700000|2022-07-13 16:45:00|1817.35|1814.95|1818.6|1816.2|1819.59|1817.19|1815.11|1812.71|0
1657731000000|2022-07-13 16:50:00|1818.35|1815.95|1822.58|1820.18|1823.08|1820.68|1816.35|1813.95|0
1657731300000|2022-07-13 16:55:00|1823.33|1820.93|1825.32|1822.92|1825.32|1822.92|1820.09|1817.69|0
1657731600000|2022-07-13 17:00:00|1825.57|1823.17|1831.67|1829.27|1834.79|1832.39|1821.59|1819.19|0
1657731900000|2022-07-13 17:05:00|1832.3|1829.9|1828.06|1825.66|1834.41|1832.01|1826.07|1823.67|0
1657732200000|2022-07-13 17:10:00|1827.57|1825.17|1833.1|1830.7|1833.1|1830.7|1826.57|1824.17|0
1657732500000|2022-07-13 17:15:00|1833.6|1831.2|1821.14|1818.74|1833.6|1831.2|1819.4|1817|0
1657732800000|2022-07-13 17:20:00|1821.39|1818.99|1824.88|1822.48|1824.88|1822.48|1819.15|1816.75|0
1657733100000|2022-07-13 17:25:00|1824.38|1821.98|1824.63|1822.23|1824.88|1822.48|1820.39|1817.99|0
1657733400000|2022-07-13 17:30:00|1824.38|1821.98|1821.39|1818.99|1824.38|1821.98|1818.65|1816.25|0
1657733700000|2022-07-13 17:35:00|1821.14|1818.74|1817.15|1814.75|1821.64|1819.24|1816.66|1814.26|0
1657734000000|2022-07-13 17:40:00|1816.91|1814.51|1822.88|1820.48|1823.88|1821.48|1816.91|1814.51|0
1657734300000|2022-07-13 17:45:00|1823.63|1821.23|1826.62|1824.22|1827.49|1825.09|1821.89|1819.49|0
1657734600000|2022-07-13 17:50:00|1826.87|1824.47|1823.38|1820.98|1828.12|1825.72|1823.38|1820.98|0
1657734900000|2022-07-13 17:55:00|1822.64|1820.24|1825.87|1823.47|1826.62|1824.22|1821.89|1819.49|0
1657735200000|2022-07-13 18:00:00|1825.62|1823.22|1803.45|1801.05|1825.62|1823.22|1803.45|1801.05|0
1657735500000|2022-07-13 18:05:00|1802.95|1800.55|1805.66|1803.26|1811.39|1808.99|1802.95|1800.55|0
1657735800000|2022-07-13 18:10:00|1805.91|1803.51|1813.63|1811.23|1813.88|1811.48|1805.16|1802.76|0
1657736100000|2022-07-13 18:15:00|1813.39|1810.99|1814.13|1811.73|1814.38|1811.98|1806.91|1804.51|0
1657736400000|2022-07-13 18:20:00|1813.63|1811.23|1817.62|1815.22|1819.12|1816.72|1809.9|1807.5|0
1657736700000|2022-07-13 18:25:00|1818.37|1815.97|1820.82|1818.42|1821.07|1818.67|1813.88|1811.48|0
1657737000000|2022-07-13 18:30:00|1821.07|1818.67|1826.8|1824.4|1827.3|1824.9|1820.57|1818.17|0
1657737300000|2022-07-13 18:35:00|1827.3|1824.9|1828.54|1826.14|1829.04|1826.64|1824.06|1821.66|0
1657737600000|2022-07-13 18:40:00|1828.79|1826.39|1825.28|1822.88|1830.27|1827.87|1825.28|1822.88|0
1657737900000|2022-07-13 18:45:00|1826.28|1823.88|1823.57|1821.17|1829.27|1826.87|1823.57|1821.17|0
1657738200000|2022-07-13 18:50:00|1824.07|1821.67|1822.32|1819.92|1828.31|1825.91|1822.08|1819.68|0
1657738500000|2022-07-13 18:55:00|1822.08|1819.68|1830.55|1828.15|1831.05|1828.65|1817.84|1815.44|0
1657738800000|2022-07-13 19:00:00|1830.8|1828.4|1829.8|1827.4|1831.79|1829.39|1825.31|1822.91|0
1657739100000|2022-07-13 19:05:00|1829.67|1827.27|1821.2|1818.8|1829.8|1827.4|1817.84|1815.44|0
1657739400000|2022-07-13 19:10:00|1820.58|1818.18|1825.56|1823.16|1826.81|1824.41|1820.08|1817.68|0
1657739700000|2022-07-13 19:15:00|1825.31|1822.91|1827.06|1824.66|1827.56|1825.16|1822.82|1820.42|0
1657740000000|2022-07-13 19:20:00|1827.31|1824.91|1824.82|1822.42|1828.3|1825.9|1823.07|1820.67|0
1657740300000|2022-07-13 19:25:00|1824.57|1822.17|1819.83|1817.43|1824.57|1822.17|1819.33|1816.93|0
1657740600000|2022-07-13 19:30:00|1819.33|1816.93|1811.58|1809.18|1821.33|1818.93|1811.36|1808.96|0
1657740900000|2022-07-13 19:35:00|1811.33|1808.93|1817.18|1814.78|1817.56|1815.16|1810.58|1808.18|0
1657741200000|2022-07-13 19:40:00|1816.56|1814.16|1810.58|1808.18|1816.56|1814.16|1809.83|1807.43|0
1657741500000|2022-07-13 19:45:00|1810.33|1807.93|1811.08|1808.68|1812.32|1809.92|1807.84|1805.44|0
1657741800000|2022-07-13 19:50:00|1809.58|1807.18|1812.57|1810.17|1813.57|1811.17|1806.34|1803.94|0
1657742100000|2022-07-13 19:55:00|1811.94|1809.54|1805.59|1803.19|1815.43|1813.03|1805.59|1803.19|0
1657742400000|2022-07-13 20:00:00|1805.35|1802.95|1805.84|1803.44|1806.84|1804.44|1803.85|1801.45|0
1657742700000|2022-07-13 20:05:00|1805.59|1803.19|1803.85|1801.45|1806.09|1803.69|1803.1|1800.7|0
1657743000000|2022-07-13 20:10:00|1804.35|1801.95|1800.86|1798.46|1805.35|1802.95|1800.86|1798.46|0
1657743300000|2022-07-13 20:15:00|1801.68|1798.88|1799.32|1796.52|1802.06|1799.26|1799.32|1796.52|0
1657743600000|2022-07-13 20:20:00|1799.07|1796.27|1799.56|1796.76|1799.81|1797.01|1798.82|1796.02|0
1657743900000|2022-07-13 20:25:00|1799.07|1796.27|1800.31|1797.51|1800.31|1797.51|1798.32|1795.52|0
1657744200000|2022-07-13 20:30:00|1800.06|1797.26|1800.31|1797.51|1800.81|1798.01|1800.06|1797.26|0
1657744500000|2022-07-13 20:35:00|1800.56|1797.76|1799.56|1796.76|1800.56|1797.76|1798.57|1795.77|0
1657744800000|2022-07-13 20:40:00|1799.68|1796.88|1798.57|1795.77|1800.06|1797.26|1798.57|1795.77|0
1657745100000|2022-07-13 20:45:00|1798.82|1796.02|1798.82|1796.02|1799.07|1796.27|1797.57|1794.77|0
1657745400000|2022-07-13 20:50:00|1798.32|1795.52|1799.31|1796.51|1799.56|1796.76|1797.57|1794.77|0
1657745700000|2022-07-13 20:55:00|1799.06|1796.26|1799.18|1796.38|1799.81|1797.01|1798.43|1795.63|0
1657746000000|2022-07-13 21:00:00|1798.84|1796.04|1798.77|1795.97|1798.84|1796.04|1798.62|1795.82|0
1657746300000|2022-07-13 21:05:00|1798.66|1795.86|1798.7|1795.9|1798.81|1796.01|1798.66|1795.86|0
1657746600000|2022-07-13 21:10:00|1798.66|1795.86|1798.11|1795.31|1798.66|1795.86|1797.68|1794.88|0
1657746900000|2022-07-13 21:15:00|1798.08|1795.28|1797.86|1795.06|1798.08|1795.28|1797.61|1794.81|0
1657747200000|2022-07-13 21:20:00|1798.04|1795.24|1797.89|1795.09|1798.22|1795.42|1797.83|1795.03|0
1657747500000|2022-07-13 21:25:00|1798.22|1795.42|1798.22|1795.42|1798.26|1795.46|1798.11|1795.31|0
1657747800000|2022-07-13 21:30:00|1798.19|1795.39|1798.04|1795.24|1798.4|1795.6|1798.04|1795.24|0
1657748100000|2022-07-13 21:35:00|1798|1795.2|1798.11|1795.31|1798.22|1795.42|1798|1795.2|0
1657748400000|2022-07-13 21:40:00|1798.22|1795.42|1798.22|1795.42|1798.22|1795.42|1798.22|1795.42|0
1657748700000|2022-07-13 21:45:00|1798.4|1795.6|1798.26|1795.46|1798.4|1795.6|1798.11|1795.31|0
1657749000000|2022-07-13 21:50:00|1798.22|1795.42|1798.15|1795.35|1798.26|1795.46|1798.15|1795.35|0
1657749300000|2022-07-13 21:55:00|1798.19|1795.39|1798.11|1795.31|1798.22|1795.42|1797.89|1795.09|0
1657749600000|2022-07-13 22:00:00|1797.43|1794.63|1797.31|1794.51|1798.8|1796|1795.93|1793.13|0
1657749900000|2022-07-13 22:05:00|1796.93|1794.13|1794.32|1791.52|1797.06|1794.26|1793.82|1791.02|0
1657750200000|2022-07-13 22:10:00|1794.19|1791.39|1795.44|1792.64|1795.57|1792.77|1794.07|1791.27|0
1657750500000|2022-07-13 22:15:00|1795.32|1792.52|1796.06|1793.26|1796.68|1793.88|1795.32|1792.52|0
1657750800000|2022-07-13 22:20:00|1796.31|1793.51|1795.81|1793.01|1796.56|1793.76|1795.07|1792.27|0
1657751100000|2022-07-13 22:25:00|1796.06|1793.26|1795.81|1793.01|1796.06|1793.26|1793.94|1791.14|0
1657751400000|2022-07-13 22:30:00|1795.56|1792.76|1791.58|1788.78|1795.81|1793.01|1791.58|1788.78|0
1657751700000|2022-07-13 22:35:00|1791.83|1789.03|1787.59|1784.79|1791.83|1789.03|1787.34|1784.54|0
1657752000000|2022-07-13 22:40:00|1788.09|1785.29|1787.09|1784.29|1789.33|1786.53|1787.09|1784.29|0
1657752300000|2022-07-13 22:45:00|1787.34|1784.54|1787.46|1784.66|1788.84|1786.04|1785.6|1782.8|0
1657752600000|2022-07-13 22:50:00|1787.59|1784.79|1788.59|1785.79|1790.08|1787.28|1787.59|1784.79|0
1657752900000|2022-07-13 22:55:00|1788.71|1785.91|1788.71|1785.91|1789.33|1786.53|1788.21|1785.41|0
1657753200000|2022-07-13 23:00:00|1788.84|1786.04|1790.58|1787.78|1791.83|1789.03|1788.34|1785.54|0
1657753500000|2022-07-13 23:05:00|1790.33|1787.53|1790.58|1787.78|1790.7|1787.9|1789.33|1786.53|0
1657753800000|2022-07-13 23:10:00|1790.33|1787.53|1785.35|1782.55|1790.33|1787.53|1785.1|1782.3|0
1657754100000|2022-07-13 23:15:00|1785.1|1782.3|1784.1|1781.3|1785.85|1783.05|1784.1|1781.3|0
1657754400000|2022-07-13 23:20:00|1784.35|1781.55|1786.59|1783.79|1786.84|1784.04|1784.1|1781.3|0
1657754700000|2022-07-13 23:25:00|1786.84|1784.04|1785.1|1782.3|1786.96|1784.16|1784.85|1782.05|0
1657755000000|2022-07-13 23:30:00|1784.85|1782.05|1785.84|1783.04|1787.09|1784.29|1784.85|1782.05|0
1657755300000|2022-07-13 23:35:00|1785.96|1783.16|1780.11|1777.31|1786.09|1783.29|1780.11|1777.31|0
1657755600000|2022-07-13 23:40:00|1780.23|1777.43|1780.23|1777.43|1780.36|1777.56|1778.12|1775.32|0
1657755900000|2022-07-13 23:45:00|1780.11|1777.31|1779.86|1777.06|1780.36|1777.56|1778.62|1775.82|0
1657756200000|2022-07-13 23:50:00|1779.98|1777.18|1781.23|1778.43|1782.36|1779.56|1779.62|1776.82|0
1657756500000|2022-07-13 23:55:00|1781.36|1778.56|1781.61|1778.81|1782.36|1779.56|1781.23|1778.43|0
1657756800000|2022-07-14 00:00:00|1781.36|1778.56|1785.34|1782.54|1785.59|1782.79|1778.37|1775.57|0
1657757100000|2022-07-14 00:05:00|1785.84|1783.04|1785.84|1783.04|1786.34|1783.54|1784.6|1781.8|0
1657757400000|2022-07-14 00:10:00|1786.09|1783.29|1786.34|1783.54|1786.59|1783.79|1784.6|1781.8|0
1657757700000|2022-07-14 00:15:00|1785.84|1783.04|1789.45|1786.65|1790.08|1787.28|1785.84|1783.04|0
1657758000000|2022-07-14 00:20:00|1789.33|1786.53|1788.33|1785.53|1790.82|1788.02|1788.08|1785.28|0
1657758300000|2022-07-14 00:25:00|1788.58|1785.78|1788.08|1785.28|1789.33|1786.53|1787.34|1784.54|0
1657758600000|2022-07-14 00:30:00|1787.83|1785.03|1788.08|1785.28|1789.83|1787.03|1787.59|1784.79|0
1657758900000|2022-07-14 00:35:00|1788.2|1785.4|1788.08|1785.28|1788.83|1786.03|1786.59|1783.79|0
1657759200000|2022-07-14 00:40:00|1788.33|1785.53|1788.58|1785.78|1789.83|1787.03|1788.08|1785.28|0
1657759500000|2022-07-14 00:45:00|1788.7|1785.9|1788.08|1785.28|1788.7|1785.9|1786.59|1783.79|0
1657759800000|2022-07-14 00:50:00|1788.33|1785.53|1789.2|1786.4|1790.08|1787.28|1787.83|1785.03|0
1657760100000|2022-07-14 00:55:00|1789.58|1786.78|1788.58|1785.78|1790.32|1787.52|1788.58|1785.78|0
1657760400000|2022-07-14 01:00:00|1788.83|1786.03|1790.07|1787.27|1790.07|1787.27|1787.58|1784.78|0
1657760700000|2022-07-14 01:05:00|1789.83|1787.03|1789.83|1787.03|1789.83|1787.03|1788.33|1785.53|0
1657761000000|2022-07-14 01:10:00|1790.07|1787.27|1790.57|1787.77|1791.57|1788.77|1789.33|1786.53|0
1657761300000|2022-07-14 01:15:00|1791.07|1788.27|1792.69|1789.89|1793.56|1790.76|1790.82|1788.02|0
1657761600000|2022-07-14 01:20:00|1792.81|1790.01|1794.31|1791.51|1795.31|1792.51|1792.32|1789.52|0
1657761900000|2022-07-14 01:25:00|1793.93|1791.13|1793.81|1791.01|1794.81|1792.01|1793.56|1790.76|0
1657762200000|2022-07-14 01:30:00|1794.06|1791.26|1793.31|1790.51|1794.56|1791.76|1792.07|1789.27|0
1657762500000|2022-07-14 01:35:00|1793.06|1790.26|1793.81|1791.01|1794.43|1791.63|1792.07|1789.27|0
1657762800000|2022-07-14 01:40:00|1793.93|1791.13|1793.06|1790.26|1793.93|1791.13|1792.07|1789.27|0
1657763100000|2022-07-14 01:45:00|1793.18|1790.38|1791.32|1788.52|1793.68|1790.88|1791.32|1788.52|0
1657763400000|2022-07-14 01:50:00|1791.44|1788.64|1791.82|1789.02|1792.07|1789.27|1789.82|1787.02|0
1657763700000|2022-07-14 01:55:00|1791.69|1788.89|1795.42|1792.62|1797.67|1794.87|1791.69|1788.89|0
1657764000000|2022-07-14 02:00:00|1796.05|1793.25|1795.8|1793|1796.8|1794|1795.06|1792.26|0
1657764300000|2022-07-14 02:05:00|1795.92|1793.12|1796.55|1793.75|1797.67|1794.87|1795.55|1792.75|0
1657764600000|2022-07-14 02:10:00|1796.42|1793.62|1796.3|1793.5|1797.55|1794.75|1795.92|1793.12|0
1657764900000|2022-07-14 02:15:00|1796.05|1793.25|1795.05|1792.25|1796.55|1793.75|1794.56|1791.76|0
1657765200000|2022-07-14 02:20:00|1795.3|1792.5|1797.3|1794.5|1797.55|1794.75|1795.17|1792.37|0
1657765500000|2022-07-14 02:25:00|1797.55|1794.75|1797.05|1794.25|1797.91|1795.11|1796.55|1793.75|0
1657765800000|2022-07-14 02:30:00|1796.8|1794|1799.04|1796.24|1800.04|1797.24|1796.55|1793.75|0
1657766100000|2022-07-14 02:35:00|1799.16|1796.36|1801.78|1798.98|1802.28|1799.48|1799.16|1796.36|0
1657766400000|2022-07-14 02:40:00|1801.28|1798.48|1800.78|1797.98|1802.78|1799.98|1800.04|1797.24|0
1657766700000|2022-07-14 02:45:00|1800.9|1798.1|1799.54|1796.74|1801.03|1798.23|1798.79|1795.99|0
1657767000000|2022-07-14 02:50:00|1799.79|1796.99|1798.29|1795.49|1800.29|1797.49|1798.29|1795.49|0
1657767300000|2022-07-14 02:55:00|1798.54|1795.74|1799.29|1796.49|1799.79|1796.99|1798.54|1795.74|0
1657767600000|2022-07-14 03:00:00|1799.54|1796.74|1801.53|1798.73|1801.53|1798.73|1799.29|1796.49|0
1657767900000|2022-07-14 03:05:00|1801.28|1798.48|1802.28|1799.48|1803.52|1800.72|1800.78|1797.98|0
1657768200000|2022-07-14 03:10:00|1802.4|1799.6|1802.15|1799.35|1802.9|1800.1|1800.78|1797.98|0
1657768500000|2022-07-14 03:15:00|1802.28|1799.48|1801.28|1798.48|1802.4|1799.6|1801.28|1798.48|0
1657768800000|2022-07-14 03:20:00|1801.4|1798.6|1803.52|1800.72|1804.77|1801.97|1801.4|1798.6|0
1657769100000|2022-07-14 03:25:00|1803.64|1800.84|1805.52|1802.72|1806.76|1803.96|1803.52|1800.72|0
1657769400000|2022-07-14 03:30:00|1805.39|1802.59|1805.27|1802.47|1806.01|1803.21|1804.27|1801.47|0
1657769700000|2022-07-14 03:35:00|1805.52|1802.72|1804.27|1801.47|1806.26|1803.46|1804.02|1801.22|0
1657770000000|2022-07-14 03:40:00|1804.39|1801.59|1805.76|1802.96|1807.51|1804.71|1803.52|1800.72|0
1657770300000|2022-07-14 03:45:00|1806.01|1803.21|1804.02|1801.22|1806.51|1803.71|1804.02|1801.22|0
1657770600000|2022-07-14 03:50:00|1804.27|1801.47|1803.52|1800.72|1804.77|1801.97|1803.27|1800.47|0
1657770900000|2022-07-14 03:55:00|1803.02|1800.22|1803.52|1800.72|1803.77|1800.97|1802.52|1799.72|0
1657771200000|2022-07-14 04:00:00|1803.89|1801.09|1804.27|1801.47|1805.27|1802.47|1803.77|1800.97|0
1657771500000|2022-07-14 04:05:00|1804.14|1801.34|1802.27|1799.47|1804.27|1801.47|1801.78|1798.98|0
1657771800000|2022-07-14 04:10:00|1802.15|1799.35|1801.53|1798.73|1803.02|1800.22|1801.28|1798.48|0
1657772100000|2022-07-14 04:15:00|1801.78|1798.98|1803.02|1800.22|1803.77|1800.97|1801.78|1798.98|0
1657772400000|2022-07-14 04:20:00|1802.77|1799.97|1802.52|1799.72|1802.77|1799.97|1801.78|1798.98|0
1657772700000|2022-07-14 04:25:00|1802.64|1799.84|1803.52|1800.72|1804.02|1801.22|1802.27|1799.47|0
1657773000000|2022-07-14 04:30:00|1803.64|1800.84|1804.89|1802.09|1805.01|1802.21|1803.52|1800.72|0
1657773300000|2022-07-14 04:35:00|1804.77|1801.97|1804.77|1801.97|1805.76|1802.96|1804.39|1801.59|0
1657773600000|2022-07-14 04:40:00|1805.01|1802.21|1804.88|1802.08|1805.26|1802.46|1804.77|1801.97|0
1657773900000|2022-07-14 04:45:00|1805.01|1802.21|1805.76|1802.96|1806.76|1803.96|1804.76|1801.96|0
1657774200000|2022-07-14 04:50:00|1805.88|1803.08|1804.52|1801.72|1806.13|1803.33|1804.02|1801.22|0
1657774500000|2022-07-14 04:55:00|1804.76|1801.96|1804.52|1801.72|1805.26|1802.46|1804.02|1801.22|0
1657774800000|2022-07-14 05:00:00|1804.88|1802.08|1806.01|1803.21|1806.51|1803.71|1803.64|1800.84|0
1657775100000|2022-07-14 05:05:00|1806.26|1803.46|1805.26|1802.46|1807.01|1804.21|1805.01|1802.21|0
1657775400000|2022-07-14 05:10:00|1805.13|1802.33|1805.51|1802.71|1805.76|1802.96|1804.51|1801.71|0
1657775700000|2022-07-14 05:15:00|1805.26|1802.46|1804.76|1801.96|1806.51|1803.71|1804.26|1801.46|0
1657776000000|2022-07-14 05:20:00|1804.63|1801.83|1802.02|1799.22|1804.76|1801.96|1801.52|1798.72|0
1657776300000|2022-07-14 05:25:00|1801.77|1798.97|1802.02|1799.22|1802.52|1799.72|1800.78|1797.98|0
1657776600000|2022-07-14 05:30:00|1802.14|1799.34|1802.64|1799.84|1803.02|1800.22|1801.27|1798.47|0
1657776900000|2022-07-14 05:35:00|1802.52|1799.72|1799.9|1797.1|1802.77|1799.97|1799.9|1797.1|0
1657777200000|2022-07-14 05:40:00|1800.03|1797.23|1796.04|1793.24|1800.03|1797.23|1796.04|1793.24|0
1657777500000|2022-07-14 05:45:00|1795.79|1792.99|1796.29|1793.49|1796.79|1793.99|1795.04|1792.24|0
1657777800000|2022-07-14 05:50:00|1796.41|1793.61|1795.16|1792.36|1796.79|1793.99|1794.3|1791.5|0
1657778100000|2022-07-14 05:55:00|1795.04|1792.24|1795.54|1792.74|1796.29|1793.49|1794.17|1791.37|0
1657778400000|2022-07-14 06:00:00|1795.79|1792.99|1792.94|1790.14|1796.29|1793.49|1791.31|1788.51|0
1657778700000|2022-07-14 06:05:00|1792.82|1790.02|1797.3|1794.5|1798.05|1795.25|1792.57|1789.77|0
1657779000000|2022-07-14 06:10:00|1797.42|1794.62|1798.05|1795.25|1799.29|1796.49|1796.55|1793.75|0
1657779300000|2022-07-14 06:15:00|1797.8|1795|1793.43|1790.63|1797.8|1795|1793.31|1790.51|0
1657779600000|2022-07-14 06:20:00|1793.56|1790.76|1791.33|1788.53|1794.56|1791.76|1790.09|1787.29|0
1657779900000|2022-07-14 06:25:00|1791.58|1788.78|1792.07|1789.27|1793.57|1790.77|1790.33|1787.53|0
1657780200000|2022-07-14 06:30:00|1791.33|1788.53|1789.08|1786.28|1792.32|1789.52|1787.84|1785.04|0
1657780500000|2022-07-14 06:35:00|1788.95|1786.15|1788.59|1785.79|1789.58|1786.78|1787.59|1784.79|0
1657780800000|2022-07-14 06:40:00|1788.34|1785.54|1789.83|1787.03|1790.33|1787.53|1787.84|1785.04|0
1657781100000|2022-07-14 06:45:00|1789.58|1786.78|1792.92|1790.12|1793.82|1791.02|1789.58|1786.78|0
1657781400000|2022-07-14 06:50:00|1792.55|1789.75|1791.31|1788.51|1793.3|1790.5|1791.31|1788.51|0
1657781700000|2022-07-14 06:55:00|1791.06|1788.26|1790.56|1787.76|1793.05|1790.25|1790.06|1787.26|0
1657782000000|2022-07-14 07:00:00|1791.31|1788.51|1789.81|1787.01|1794.8|1792|1789.56|1786.76|0
1657782300000|2022-07-14 07:05:00|1789.12|1786.72|1781.64|1779.24|1789.36|1786.96|1781.39|1778.99|0
1657782600000|2022-07-14 07:10:00|1781.39|1778.99|1784|1781.6|1786.99|1784.59|1780.39|1777.99|0
1657782900000|2022-07-14 07:15:00|1783.89|1781.49|1789.86|1787.46|1792.11|1789.71|1783.01|1780.61|0
1657783200000|2022-07-14 07:20:00|1790.11|1787.71|1792.11|1789.71|1792.36|1789.96|1789.98|1787.58|0
1657783500000|2022-07-14 07:25:00|1791.98|1789.58|1792.36|1789.96|1793.98|1791.58|1790.12|1787.72|0
1657783800000|2022-07-14 07:30:00|1791.98|1789.58|1788.24|1785.84|1793.61|1791.21|1787.38|1784.98|0
1657784100000|2022-07-14 07:35:00|1788.62|1786.22|1788.49|1786.09|1793.85|1791.45|1788.12|1785.72|0
1657784400000|2022-07-14 07:40:00|1788.12|1785.72|1787.87|1785.47|1790.48|1788.08|1785.88|1783.48|0
1657784700000|2022-07-14 07:45:00|1787.74|1785.34|1782.75|1780.35|1787.99|1785.59|1782.75|1780.35|0
1657785000000|2022-07-14 07:50:00|1783|1780.6|1780.64|1778.24|1783.88|1781.48|1779.64|1777.24|0
1657785300000|2022-07-14 07:55:00|1780.89|1778.49|1779.64|1777.24|1781.89|1779.49|1778.65|1776.25|0
1657785600000|2022-07-14 08:00:00|1779.76|1777.36|1783.88|1781.48|1784.88|1782.48|1776.41|1774.01|0
1657785900000|2022-07-14 08:05:00|1784.38|1781.98|1783.38|1780.98|1784.38|1781.98|1780.64|1778.24|0
1657786200000|2022-07-14 08:10:00|1783.88|1781.48|1782.88|1780.48|1784.13|1781.73|1781.14|1778.74|0
1657786500000|2022-07-14 08:15:00|1783.13|1780.73|1781.89|1779.49|1784.13|1781.73|1779.39|1776.99|0
1657786800000|2022-07-14 08:20:00|1782.13|1779.73|1773.78|1771.38|1782.13|1779.73|1773.78|1771.38|0
1657787100000|2022-07-14 08:25:00|1773.66|1771.26|1774.66|1772.26|1775.66|1773.26|1772.92|1770.52|0
1657787400000|2022-07-14 08:30:00|1773.78|1771.38|1771.17|1768.77|1773.78|1771.38|1770.3|1767.9|0
1657787700000|2022-07-14 08:35:00|1771.42|1769.02|1765.4|1763|1773.66|1771.26|1765.4|1763|0
1657788000000|2022-07-14 08:40:00|1765.52|1763.12|1759.43|1757.03|1766.02|1763.62|1759.18|1756.78|0
1657788300000|2022-07-14 08:45:00|1758.68|1756.28|1761.68|1759.28|1763.41|1761.01|1758.68|1756.28|0
1657788600000|2022-07-14 08:50:00|1761.43|1759.03|1759.94|1757.54|1762.68|1760.28|1758.69|1756.29|0
1657788900000|2022-07-14 08:55:00|1759.69|1757.29|1761.18|1758.78|1765.42|1763.02|1757.94|1755.54|0
1657789200000|2022-07-14 09:00:00|1761.43|1759.03|1763.42|1761.02|1763.42|1761.02|1760.19|1757.79|0
1657789500000|2022-07-14 09:05:00|1763.54|1761.14|1764.67|1762.27|1764.67|1762.27|1761.93|1759.53|0
1657789800000|2022-07-14 09:10:00|1764.79|1762.39|1763.42|1761.02|1765.92|1763.52|1762.8|1760.4|0
1657790100000|2022-07-14 09:15:00|1763.67|1761.27|1762.05|1759.65|1764.29|1761.89|1760.68|1758.28|0
1657790400000|2022-07-14 09:20:00|1761.93|1759.53|1758.68|1756.28|1763.92|1761.52|1757.81|1755.41|0
1657790700000|2022-07-14 09:25:00|1758.55|1756.15|1761.17|1758.77|1763.17|1760.77|1758.55|1756.15|0
1657791000000|2022-07-14 09:30:00|1761.04|1758.64|1760.05|1757.65|1763.91|1761.51|1759.8|1757.4|0
1657791300000|2022-07-14 09:35:00|1760.3|1757.9|1762.67|1760.27|1762.67|1760.27|1758.93|1756.53|0
1657791600000|2022-07-14 09:40:00|1762.79|1760.39|1766.15|1763.75|1767.02|1764.62|1761.92|1759.52|0
1657791900000|2022-07-14 09:45:00|1765.91|1763.51|1767.15|1764.75|1767.15|1764.75|1765.66|1763.26|0
1657792200000|2022-07-14 09:50:00|1766.9|1764.5|1769.39|1766.99|1769.39|1766.99|1764.41|1762.01|0
1657792500000|2022-07-14 09:55:00|1769.14|1766.74|1769.9|1767.5|1770.51|1768.11|1768.15|1765.75|0
1657792800000|2022-07-14 10:00:00|1769.77|1767.37|1768.8|1766.4|1770.02|1767.62|1767.9|1765.5|0
1657793100000|2022-07-14 10:05:00|1769.3|1766.9|1768.8|1766.4|1771.54|1769.14|1768.8|1766.4|0
1657793400000|2022-07-14 10:10:00|1768.55|1766.15|1766.31|1763.91|1769.55|1767.15|1765.31|1762.91|0
1657793700000|2022-07-14 10:15:00|1766.18|1763.78|1766.18|1763.78|1768.3|1765.9|1765.06|1762.66|0
1657794000000|2022-07-14 10:20:00|1766.06|1763.66|1765.43|1763.03|1768.8|1766.4|1764.81|1762.41|0
1657794300000|2022-07-14 10:25:00|1765.06|1762.66|1766.31|1763.91|1766.93|1764.53|1765.06|1762.66|0
1657794600000|2022-07-14 10:30:00|1766.43|1764.03|1767.55|1765.15|1767.8|1765.4|1764.56|1762.16|0
1657794900000|2022-07-14 10:35:00|1767.67|1765.27|1768.3|1765.9|1769.17|1766.77|1766.56|1764.16|0
1657795200000|2022-07-14 10:40:00|1768.05|1765.65|1765.56|1763.16|1769.54|1767.14|1765.18|1762.78|0
1657795500000|2022-07-14 10:45:00|1765.81|1763.41|1757.21|1754.81|1767.8|1765.4|1756.6|1754.2|0
1657795800000|2022-07-14 10:50:00|1757.09|1754.69|1756.84|1754.44|1757.34|1754.94|1752.86|1750.46|0
1657796100000|2022-07-14 10:55:00|1758.09|1755.69|1756.81|1754.41|1760.3|1757.9|1754.72|1752.32|0
1657796400000|2022-07-14 11:00:00|1757.68|1755.28|1760.17|1757.77|1762.54|1760.14|1757.06|1754.66|0
1657796700000|2022-07-14 11:05:00|1760.3|1757.9|1758.06|1755.66|1760.92|1758.52|1756.19|1753.79|0
1657797000000|2022-07-14 11:10:00|1757.56|1755.16|1758.92|1756.52|1759.3|1756.9|1754.57|1752.17|0
1657797300000|2022-07-14 11:15:00|1758.81|1756.41|1759.42|1757.02|1760.55|1758.15|1757.18|1754.78|0
1657797600000|2022-07-14 11:20:00|1759.3|1756.9|1759.05|1756.65|1760.55|1758.15|1756.56|1754.16|0
1657797900000|2022-07-14 11:25:00|1758.68|1756.28|1757.93|1755.53|1758.8|1756.4|1754.57|1752.17|0
1657798200000|2022-07-14 11:30:00|1760.3|1757.9|1756.31|1753.91|1762.29|1759.89|1752.83|1750.43|0
1657798500000|2022-07-14 11:35:00|1755.82|1753.42|1754.07|1751.67|1755.94|1753.54|1752.83|1750.43|0
1657798800000|2022-07-14 11:40:00|1753.57|1751.17|1753.08|1750.68|1757.56|1755.16|1752.7|1750.3|0
1657799100000|2022-07-14 11:45:00|1752.83|1750.43|1754.82|1752.42|1756.06|1753.66|1752.58|1750.18|0
1657799400000|2022-07-14 11:50:00|1754.57|1752.17|1753.82|1751.42|1755.82|1753.42|1753.32|1750.92|0
1657799700000|2022-07-14 11:55:00|1754.07|1751.67|1753.82|1751.42|1755.81|1753.41|1752.83|1750.43|0
1657800000000|2022-07-14 12:00:00|1753.69|1751.29|1750.95|1748.55|1756.31|1753.91|1749.59|1747.19|0
1657800300000|2022-07-14 12:05:00|1751.08|1748.68|1747.87|1745.47|1751.58|1749.18|1746.1|1743.7|0
1657800600000|2022-07-14 12:10:00|1748.12|1745.72|1752.83|1750.43|1753.57|1751.17|1748.12|1745.72|0
1657800900000|2022-07-14 12:15:00|1752.7|1750.3|1754.69|1752.29|1755.07|1752.67|1752.08|1749.68|0
1657801200000|2022-07-14 12:20:00|1754.57|1752.17|1754.07|1751.67|1757.31|1754.91|1753.57|1751.17|0
1657801500000|2022-07-14 12:25:00|1753.69|1751.29|1754.94|1752.54|1755.57|1753.17|1752.7|1750.3|0
1657801800000|2022-07-14 12:30:00|1754.82|1752.42|1761.8|1759.4|1763.04|1760.64|1746.97|1744.57|0
1657802100000|2022-07-14 12:35:00|1761.92|1759.52|1763.3|1760.9|1766.15|1763.75|1758.56|1756.16|0
1657802400000|2022-07-14 12:40:00|1763.79|1761.39|1757.57|1755.17|1763.79|1761.39|1757.07|1754.67|0
1657802700000|2022-07-14 12:45:00|1757.32|1754.92|1756.07|1753.67|1758.32|1755.92|1753.58|1751.18|0
1657803000000|2022-07-14 12:50:00|1755.82|1753.42|1757.82|1755.42|1758.81|1756.41|1754.83|1752.43|0
1657803300000|2022-07-14 12:55:00|1757.57|1755.17|1756.07|1753.67|1758.31|1755.91|1752.59|1750.19|0
1657803600000|2022-07-14 13:00:00|1755.69|1753.29|1757.94|1755.54|1759.06|1756.66|1753.58|1751.18|0
1657803900000|2022-07-14 13:05:00|1757.82|1755.42|1751.34|1748.94|1758.81|1756.41|1751.09|1748.69|0
1657804200000|2022-07-14 13:10:00|1751.71|1749.31|1750.36|1747.96|1752.34|1749.94|1748.36|1745.96|0
1657804500000|2022-07-14 13:15:00|1750.11|1747.71|1754.34|1751.94|1755.09|1752.69|1750.11|1747.71|0
1657804800000|2022-07-14 13:20:00|1753.96|1751.56|1755.83|1753.43|1757.33|1754.93|1753.46|1751.06|0
1657805100000|2022-07-14 13:25:00|1755.58|1753.18|1753.21|1750.81|1758.07|1755.67|1752.85|1750.45|0
1657805400000|2022-07-14 13:30:00|1752.85|1750.45|1748.73|1746.33|1759.82|1757.42|1745.62|1743.22|0
1657805700000|2022-07-14 13:35:00|1749.36|1746.96|1738.9|1736.5|1750.36|1747.96|1737.66|1735.26|0
1657806000000|2022-07-14 13:40:00|1737.41|1735.01|1735.1|1732.7|1738.9|1736.5|1733.36|1730.96|0
1657806300000|2022-07-14 13:45:00|1734.85|1732.45|1742.79|1740.39|1746.3|1743.9|1734.35|1731.95|0
1657806600000|2022-07-14 13:50:00|1742.29|1739.89|1744.78|1742.38|1750.76|1748.36|1740.55|1738.15|0
1657806900000|2022-07-14 13:55:00|1745.28|1742.88|1739.3|1736.9|1747.52|1745.12|1739.3|1736.9|0
1657807200000|2022-07-14 14:00:00|1738.8|1736.4|1729.36|1726.96|1738.8|1736.4|1729.07|1726.67|0
1657807500000|2022-07-14 14:05:00|1729.11|1726.71|1730.1|1727.7|1731.85|1729.45|1728.11|1725.71|0
1657807800000|2022-07-14 14:10:00|1729.61|1727.21|1732.09|1729.69|1732.84|1730.44|1726.37|1723.97|0
1657808100000|2022-07-14 14:15:00|1731.85|1729.45|1729.11|1726.71|1733.84|1731.44|1727.36|1724.96|0
1657808400000|2022-07-14 14:20:00|1729.36|1726.96|1734.8|1732.4|1736.05|1733.65|1729.36|1726.96|0
1657808700000|2022-07-14 14:25:00|1734.06|1731.66|1735.3|1732.9|1737.54|1735.14|1732.31|1729.91|0
1657809000000|2022-07-14 14:30:00|1735.05|1732.65|1734.06|1731.66|1741.78|1739.38|1730.57|1728.17|0
1657809300000|2022-07-14 14:35:00|1734.3|1731.9|1736.01|1733.61|1736.01|1733.61|1729.54|1727.14|0
1657809600000|2022-07-14 14:40:00|1735.01|1732.61|1736.26|1733.86|1740.24|1737.84|1735.01|1732.61|0
1657809900000|2022-07-14 14:45:00|1735.76|1733.36|1738.5|1736.1|1739.12|1736.72|1732.52|1730.12|0
1657810200000|2022-07-14 14:50:00|1739.5|1737.1|1745.53|1743.13|1746.02|1743.62|1736.26|1733.86|0
1657810500000|2022-07-14 14:55:00|1744.53|1742.13|1738.8|1736.4|1744.78|1742.38|1736.81|1734.41|0
1657810800000|2022-07-14 15:00:00|1739.3|1736.9|1743.53|1741.13|1749.26|1746.86|1738.8|1736.4|0
1657811100000|2022-07-14 15:05:00|1743.28|1740.88|1751.75|1749.35|1751.75|1749.35|1742.04|1739.64|0
1657811400000|2022-07-14 15:10:00|1751.25|1748.85|1748.76|1746.36|1753.24|1750.84|1747.02|1744.62|0
1657811700000|2022-07-14 15:15:00|1748.01|1745.61|1753.99|1751.59|1754.24|1751.84|1744.28|1741.88|0
1657812000000|2022-07-14 15:20:00|1753.24|1750.84|1755.98|1753.58|1760.47|1758.07|1752|1749.6|0
1657812300000|2022-07-14 15:25:00|1755.73|1753.33|1757.73|1755.33|1758.72|1756.32|1754.74|1752.34|0
1657812600000|2022-07-14 15:30:00|1758.47|1756.07|1754.28|1751.88|1759.47|1757.07|1753.53|1751.13|0
1657812900000|2022-07-14 15:35:00|1754.78|1752.38|1756.77|1754.37|1758.51|1756.11|1750.8|1748.4|0
1657813200000|2022-07-14 15:40:00|1756.89|1754.49|1771.71|1769.31|1775.95|1773.55|1756.89|1754.49|0
1657813500000|2022-07-14 15:45:00|1771.22|1768.82|1770.77|1768.37|1772.71|1770.31|1768.73|1766.33|0
1657813800000|2022-07-14 15:50:00|1770.52|1768.12|1769.75|1767.35|1774.49|1772.09|1769.01|1766.61|0
1657814100000|2022-07-14 15:55:00|1770|1767.6|1773.24|1770.84|1775.23|1772.83|1768.26|1765.86|0
1657814400000|2022-07-14 16:00:00|1773.74|1771.34|1771.99|1769.59|1775.73|1773.33|1769.75|1767.35|0
1657814700000|2022-07-14 16:05:00|1771.75|1769.35|1767.26|1764.86|1771.99|1769.59|1765.77|1763.37|0
1657815000000|2022-07-14 16:10:00|1767.76|1765.36|1769.68|1767.28|1771.18|1768.78|1766.94|1764.54|0
1657815300000|2022-07-14 16:15:00|1770.18|1767.78|1769.43|1767.03|1772.92|1770.52|1765.2|1762.8|0
1657815600000|2022-07-14 16:20:00|1768.93|1766.53|1765.94|1763.54|1772.67|1770.27|1765.45|1763.05|0
1657815900000|2022-07-14 16:25:00|1765.2|1762.8|1758.22|1755.82|1765.94|1763.54|1757.97|1755.57|0
1657816200000|2022-07-14 16:30:00|1758.72|1756.32|1760.46|1758.06|1763.7|1761.3|1758.22|1755.82|0
1657816500000|2022-07-14 16:35:00|1760.22|1757.82|1760.96|1758.56|1761.96|1759.56|1758.34|1755.94|0
1657816800000|2022-07-14 16:40:00|1761.21|1758.81|1757.97|1755.57|1761.21|1758.81|1755.73|1753.33|0
1657817100000|2022-07-14 16:45:00|1758.47|1756.07|1748.76|1746.36|1759.22|1756.82|1748.51|1746.11|0
1657817400000|2022-07-14 16:50:00|1748.51|1746.11|1753.73|1751.33|1754.23|1751.83|1747.76|1745.36|0
1657817700000|2022-07-14 16:55:00|1753.48|1751.08|1755.59|1753.19|1755.97|1753.57|1751.24|1748.84|0
1657818000000|2022-07-14 17:00:00|1755.72|1753.32|1752.23|1749.83|1756.22|1753.82|1750.49|1748.09|0
1657818300000|2022-07-14 17:05:00|1751.74|1749.34|1755.47|1753.07|1755.97|1753.57|1748.5|1746.1|0
1657818600000|2022-07-14 17:10:00|1754.72|1752.32|1754.97|1752.57|1755.22|1752.82|1750.49|1748.09|0
1657818900000|2022-07-14 17:15:00|1754.72|1752.32|1762.69|1760.29|1764.19|1761.79|1752.48|1750.08|0
1657819200000|2022-07-14 17:20:00|1763.06|1760.66|1762.94|1760.54|1766.21|1763.81|1762.69|1760.29|0
1657819500000|2022-07-14 17:25:00|1762.44|1760.04|1767.67|1765.27|1768.42|1766.02|1762.44|1760.04|0
1657819800000|2022-07-14 17:30:00|1767.42|1765.02|1760.7|1758.3|1767.67|1765.27|1760.2|1757.8|0
1657820100000|2022-07-14 17:35:00|1760.45|1758.05|1766.43|1764.03|1767.67|1765.27|1760.45|1758.05|0
1657820400000|2022-07-14 17:40:00|1766.68|1764.28|1769.91|1767.51|1771.41|1769.01|1766.18|1763.78|0
1657820700000|2022-07-14 17:45:00|1770.16|1767.76|1771.16|1768.76|1771.91|1769.51|1768.17|1765.77|0
1657821000000|2022-07-14 17:50:00|1771.41|1769.01|1769.17|1766.77|1774.4|1772|1765.68|1763.28|0
1657821300000|2022-07-14 17:55:00|1770.17|1767.77|1772.66|1770.26|1774.15|1771.75|1769.67|1767.27|0
1657821600000|2022-07-14 18:00:00|1772.41|1770.01|1775.89|1773.49|1777.14|1774.74|1771.41|1769.01|0
1657821900000|2022-07-14 18:05:00|1775.4|1773|1776.91|1774.51|1779.63|1777.23|1774.9|1772.5|0
1657822200000|2022-07-14 18:10:00|1776.41|1774.01|1776.16|1773.76|1777.9|1775.5|1773.42|1771.02|0
1657822500000|2022-07-14 18:15:00|1776.41|1774.01|1785.87|1783.47|1787.37|1784.97|1774.91|1772.51|0
1657822800000|2022-07-14 18:20:00|1786.37|1783.97|1789.89|1787.49|1792.38|1789.98|1786.37|1783.97|0
1657823100000|2022-07-14 18:25:00|1790.88|1788.48|1793.37|1790.97|1794.12|1791.72|1787.64|1785.24|0
1657823400000|2022-07-14 18:30:00|1793.62|1791.22|1794.37|1791.97|1795.62|1793.22|1791.13|1788.73|0
1657823700000|2022-07-14 18:35:00|1794.62|1792.22|1799.61|1797.21|1799.61|1797.21|1794.62|1792.22|0
1657824000000|2022-07-14 18:40:00|1799.85|1797.45|1791.38|1788.98|1799.85|1797.45|1789.89|1787.49|0
1657824300000|2022-07-14 18:45:00|1791.13|1788.73|1792.63|1790.23|1792.88|1790.48|1788.64|1786.24|0
1657824600000|2022-07-14 18:50:00|1792.88|1790.48|1789.39|1786.99|1792.88|1790.48|1787.89|1785.49|0
1657824900000|2022-07-14 18:55:00|1789.64|1787.24|1794.12|1791.72|1796.86|1794.46|1789.64|1787.24|0
1657825200000|2022-07-14 19:00:00|1795.12|1792.72|1792.88|1790.48|1797.61|1795.21|1792.13|1789.73|0
1657825500000|2022-07-14 19:05:00|1792.63|1790.23|1788.35|1785.95|1793.83|1791.43|1787.85|1785.45|0
1657825800000|2022-07-14 19:10:00|1788.1|1785.7|1794.33|1791.93|1795.08|1792.68|1787.61|1785.21|0
1657826100000|2022-07-14 19:15:00|1794.58|1792.18|1793.34|1790.94|1795.08|1792.68|1789.35|1786.95|0
1657826400000|2022-07-14 19:20:00|1793.83|1791.43|1800.06|1797.66|1800.56|1798.16|1792.84|1790.44|0
1657826700000|2022-07-14 19:25:00|1800.56|1798.16|1801.31|1798.91|1801.31|1798.91|1797.32|1794.92|0
1657827000000|2022-07-14 19:30:00|1801.56|1799.16|1796.82|1794.42|1801.81|1799.41|1796.82|1794.42|0
1657827300000|2022-07-14 19:35:00|1795.58|1793.18|1792.34|1789.94|1796.69|1794.29|1790.34|1787.94|0
1657827600000|2022-07-14 19:40:00|1791.34|1788.94|1793.83|1791.43|1794.83|1792.43|1790.34|1787.94|0
1657827900000|2022-07-14 19:45:00|1793.58|1791.18|1792.84|1790.44|1795.33|1792.93|1788.1|1785.7|0
1657828200000|2022-07-14 19:50:00|1794.58|1792.18|1796.32|1793.92|1797.57|1795.17|1794.08|1791.68|0
1657828500000|2022-07-14 19:55:00|1795.83|1793.43|1795.08|1792.68|1800.31|1797.91|1792.84|1790.44|0
1657828800000|2022-07-14 20:00:00|1796.32|1793.92|1800.31|1797.91|1800.56|1798.16|1796.07|1793.67|0
1657829100000|2022-07-14 20:05:00|1800.56|1798.16|1798.32|1795.92|1800.56|1798.16|1796.82|1794.42|0
1657829400000|2022-07-14 20:10:00|1797.82|1795.42|1799.81|1797.41|1799.81|1797.41|1795.82|1793.42|0
1657829700000|2022-07-14 20:15:00|1799.26|1796.46|1797.02|1794.22|1799.51|1796.71|1797.02|1794.22|0
1657830000000|2022-07-14 20:20:00|1796.77|1793.97|1796.77|1793.97|1797.77|1794.97|1796.27|1793.47|0
1657830300000|2022-07-14 20:25:00|1797.02|1794.22|1797.27|1794.47|1797.27|1794.47|1796.77|1793.97|0
1657830600000|2022-07-14 20:30:00|1797.02|1794.22|1796.77|1793.97|1797.27|1794.47|1796.77|1793.97|0
1657830900000|2022-07-14 20:35:00|1797.02|1794.22|1798.76|1795.96|1799.01|1796.21|1796.77|1793.97|0
1657831200000|2022-07-14 20:40:00|1799.01|1796.21|1800.01|1797.21|1800.51|1797.71|1798.76|1795.96|0
1657831500000|2022-07-14 20:45:00|1799.76|1796.96|1799.51|1796.71|1799.76|1796.96|1799.01|1796.21|0
1657831800000|2022-07-14 20:50:00|1799.76|1796.96|1798.76|1795.96|1800.01|1797.21|1798.76|1795.96|0
1657832100000|2022-07-14 20:55:00|1798.51|1795.71|1798.38|1795.58|1798.76|1795.96|1797.52|1794.72|0
1657832400000|2022-07-14 21:00:00|1798.08|1795.28|1797.6|1794.8|1798.43|1795.63|1797.02|1794.22|0
1657832700000|2022-07-14 21:05:00|1797.57|1794.77|1797.68|1794.88|1797.68|1794.88|1797.35|1794.55|0
1657833000000|2022-07-14 21:10:00|1797.57|1794.77|1797.64|1794.84|1797.71|1794.91|1797.49|1794.69|0
1657833300000|2022-07-14 21:15:00|1797.75|1794.95|1797.86|1795.06|1797.86|1795.06|1797.68|1794.88|0
1657833600000|2022-07-14 21:20:00|1797.75|1794.95|1797.75|1794.95|1797.86|1795.06|1797.75|1794.95|0
1657833900000|2022-07-14 21:25:00|1797.71|1794.91|1797.89|1795.09|1797.96|1795.16|1797.71|1794.91|0
1657834200000|2022-07-14 21:30:00|1797.85|1795.05|1797.92|1795.12|1797.92|1795.12|1797.85|1795.05|0
1657834500000|2022-07-14 21:35:00|1797.96|1795.16|1797.99|1795.19|1798.03|1795.23|1797.96|1795.16|0
1657834800000|2022-07-14 21:40:00|1798.03|1795.23|1798.25|1795.45|1798.29|1795.49|1798.03|1795.23|0
1657835100000|2022-07-14 21:45:00|1798.36|1795.56|1798.51|1795.71|1798.51|1795.71|1798.25|1795.45|0
1657835400000|2022-07-14 21:50:00|1798.58|1795.78|1798.58|1795.78|1798.58|1795.78|1798.51|1795.71|0
1657835700000|2022-07-14 21:55:00|1798.54|1795.74|1798.54|1795.74|1798.62|1795.82|1798.54|1795.74|0
1657836000000|2022-07-14 22:00:00|1799.63|1796.83|1801|1798.2|1803|1800.2|1799.63|1796.83|0
1657836300000|2022-07-14 22:05:00|1800.5|1797.7|1803|1800.2|1803|1800.2|1799.76|1796.96|0
1657836600000|2022-07-14 22:10:00|1802.75|1799.95|1802.25|1799.45|1802.87|1800.07|1801.75|1798.95|0
1657836900000|2022-07-14 22:15:00|1802.37|1799.57|1804.99|1802.19|1804.99|1802.19|1802.37|1799.57|0
1657837200000|2022-07-14 22:20:00|1804.24|1801.44|1804.24|1801.44|1804.99|1802.19|1802.25|1799.45|0
1657837500000|2022-07-14 22:25:00|1804.11|1801.31|1804.49|1801.69|1805.49|1802.69|1803.99|1801.19|0
1657837800000|2022-07-14 22:30:00|1804.74|1801.94|1805.49|1802.69|1805.74|1802.94|1804.74|1801.94|0
1657838100000|2022-07-14 22:35:00|1805.61|1802.81|1807.73|1804.93|1808.98|1806.18|1805.24|1802.44|0
1657838400000|2022-07-14 22:40:00|1807.98|1805.18|1808.73|1805.93|1809.97|1807.17|1807.98|1805.18|0
1657838700000|2022-07-14 22:45:00|1808.48|1805.68|1808.73|1805.93|1809.72|1806.92|1808.35|1805.55|0
1657839000000|2022-07-14 22:50:00|1808.48|1805.68|1806.48|1803.68|1808.48|1805.68|1806.23|1803.43|0
1657839300000|2022-07-14 22:55:00|1806.73|1803.93|1806.73|1803.93|1807.48|1804.68|1806.23|1803.43|0
1657839600000|2022-07-14 23:00:00|1806.85|1804.05|1806.73|1803.93|1807.23|1804.43|1806.48|1803.68|0
1657839900000|2022-07-14 23:05:00|1806.48|1803.68|1807.23|1804.43|1808.23|1805.43|1806.48|1803.68|0
1657840200000|2022-07-14 23:10:00|1806.98|1804.18|1805.73|1802.93|1806.98|1804.18|1805.73|1802.93|0
1657840500000|2022-07-14 23:15:00|1805.98|1803.18|1805.98|1803.18|1806.23|1803.43|1805.73|1802.93|0
1657840800000|2022-07-14 23:20:00|1805.85|1803.05|1805.73|1802.93|1806.23|1803.43|1805.73|1802.93|0
1657841100000|2022-07-14 23:25:00|1805.98|1803.18|1807.23|1804.43|1807.73|1804.93|1805.98|1803.18|0
1657841400000|2022-07-14 23:30:00|1807.73|1804.93|1806.73|1803.93|1807.73|1804.93|1806.48|1803.68|0
1657841700000|2022-07-14 23:35:00|1806.48|1803.68|1809.72|1806.92|1809.72|1806.92|1806.48|1803.68|0
1657842000000|2022-07-14 23:40:00|1809.97|1807.17|1810.09|1807.29|1811.96|1809.16|1809.72|1806.92|0
1657842300000|2022-07-14 23:45:00|1809.97|1807.17|1810.97|1808.17|1811.09|1808.29|1809.97|1807.17|0
1657842600000|2022-07-14 23:50:00|1810.72|1807.92|1809.22|1806.42|1811.09|1808.29|1808.97|1806.17|0
1657842900000|2022-07-14 23:55:00|1808.72|1805.92|1813.46|1810.66|1813.71|1810.91|1808.72|1805.92|0
1657843200000|2022-07-15 00:00:00|1813.21|1810.41|1810.22|1807.42|1813.46|1810.66|1808.97|1806.17|0
1657843500000|2022-07-15 00:05:00|1810.34|1807.54|1809.09|1806.29|1810.34|1807.54|1807.73|1804.93|0
1657843800000|2022-07-15 00:10:00|1808.72|1805.92|1806.73|1803.93|1809.59|1806.79|1806.48|1803.68|0
1657844100000|2022-07-15 00:15:00|1806.85|1804.05|1804.85|1802.05|1807.35|1804.55|1803.24|1800.44|0
1657844400000|2022-07-15 00:20:00|1804.24|1801.44|1801.25|1798.45|1804.98|1802.18|1801.25|1798.45|0
1657844700000|2022-07-15 00:25:00|1801.12|1798.32|1800.25|1797.45|1802.24|1799.44|1799|1796.2|0
1657845000000|2022-07-15 00:30:00|1800|1797.2|1803.49|1800.69|1803.74|1800.94|1799.5|1796.7|0
1657845300000|2022-07-15 00:35:00|1803.74|1800.94|1801.49|1798.69|1804.24|1801.44|1800.5|1797.7|0
1657845600000|2022-07-15 00:40:00|1801.74|1798.94|1800.51|1797.71|1801.74|1798.94|1797.76|1794.96|0
1657845900000|2022-07-15 00:45:00|1800.76|1797.96|1804|1801.2|1804.25|1801.45|1799.76|1796.96|0
1657846200000|2022-07-15 00:50:00|1803.5|1800.7|1802.51|1799.71|1803.75|1800.95|1802.51|1799.71|0
1657846500000|2022-07-15 00:55:00|1802.75|1799.95|1799.02|1796.22|1803.25|1800.45|1799.02|1796.22|0
1657846800000|2022-07-15 01:00:00|1798.52|1795.72|1800.01|1797.21|1800.13|1797.33|1797.77|1794.97|0
1657847100000|2022-07-15 01:05:00|1799.76|1796.96|1799.26|1796.46|1800.26|1797.46|1796.52|1793.72|0
1657847400000|2022-07-15 01:10:00|1798.77|1795.97|1800.26|1797.46|1800.26|1797.46|1797.77|1794.97|0
1657847700000|2022-07-15 01:15:00|1800.01|1797.21|1799.63|1796.83|1801.26|1798.46|1799.51|1796.71|0
1657848000000|2022-07-15 01:20:00|1799.51|1796.71|1801.76|1798.96|1803|1800.2|1798.14|1795.34|0
1657848300000|2022-07-15 01:25:00|1801.63|1798.83|1803.5|1800.7|1804.25|1801.45|1800.63|1797.83|0
1657848600000|2022-07-15 01:30:00|1803.87|1801.07|1803.5|1800.7|1805.99|1803.19|1803.25|1800.45|0
1657848900000|2022-07-15 01:35:00|1804.12|1801.32|1804.25|1801.45|1804.87|1802.07|1802|1799.2|0
1657849200000|2022-07-15 01:40:00|1804.5|1801.7|1804.5|1801.7|1804.99|1802.19|1801.38|1798.58|0
1657849500000|2022-07-15 01:45:00|1804.25|1801.45|1804.75|1801.95|1806.24|1803.44|1803.75|1800.95|0
1657849800000|2022-07-15 01:50:00|1804.86|1802.06|1806.74|1803.94|1807.98|1805.18|1804.75|1801.95|0
1657850100000|2022-07-15 01:55:00|1806.99|1804.19|1808.48|1805.68|1808.48|1805.68|1806.24|1803.44|0
1657850400000|2022-07-15 02:00:00|1808.23|1805.43|1808.35|1805.55|1808.98|1806.18|1806.49|1803.69|0
1657850700000|2022-07-15 02:05:00|1808.48|1805.68|1808.98|1806.18|1809.48|1806.68|1807.98|1805.18|0
1657851000000|2022-07-15 02:10:00|1808.85|1806.05|1808.1|1805.3|1809.73|1806.93|1807.73|1804.93|0
1657851300000|2022-07-15 02:15:00|1808.23|1805.43|1809.6|1806.8|1809.85|1807.05|1807.36|1804.56|0
1657851600000|2022-07-15 02:20:00|1809.73|1806.93|1809.23|1806.43|1810.23|1807.43|1808.73|1805.93|0
1657851900000|2022-07-15 02:25:00|1809.1|1806.3|1809.35|1806.55|1809.35|1806.55|1807.98|1805.18|0
1657852200000|2022-07-15 02:30:00|1809.98|1807.18|1809.23|1806.43|1810.23|1807.43|1808.73|1805.93|0
1657852500000|2022-07-15 02:35:00|1809.48|1806.68|1807.98|1805.18|1810.23|1807.43|1806.99|1804.19|0
1657852800000|2022-07-15 02:40:00|1807.85|1805.05|1807.85|1805.05|1808.48|1805.68|1807.73|1804.93|0
1657853100000|2022-07-15 02:45:00|1808.23|1805.43|1805.74|1802.94|1808.23|1805.43|1805.74|1802.94|0
1657853400000|2022-07-15 02:50:00|1805.99|1803.19|1809.23|1806.43|1809.23|1806.43|1805.99|1803.19|0
1657853700000|2022-07-15 02:55:00|1809.48|1806.68|1809.73|1806.93|1809.98|1807.18|1808.48|1805.68|0
1657854000000|2022-07-15 03:00:00|1809.48|1806.68|1809.98|1807.18|1810.47|1807.67|1809.23|1806.43|0
1657854300000|2022-07-15 03:05:00|1809.85|1807.05|1807.98|1805.18|1809.98|1807.18|1807.98|1805.18|0
1657854600000|2022-07-15 03:10:00|1808.1|1805.3|1807.73|1804.93|1809.48|1806.68|1807.48|1804.68|0
1657854900000|2022-07-15 03:15:00|1807.48|1804.68|1804.74|1801.94|1808.73|1805.93|1804.74|1801.94|0
1657855200000|2022-07-15 03:20:00|1804.36|1801.56|1806.73|1803.93|1807.23|1804.43|1803.49|1800.69|0
1657855500000|2022-07-15 03:25:00|1806.6|1803.8|1806.36|1803.56|1808.73|1805.93|1806.36|1803.56|0
1657855800000|2022-07-15 03:30:00|1806.48|1803.68|1809.23|1806.43|1809.23|1806.43|1806.24|1803.44|0
1657856100000|2022-07-15 03:35:00|1809.72|1806.92|1809.48|1806.68|1809.72|1806.92|1807.98|1805.18|0
1657856400000|2022-07-15 03:40:00|1809.23|1806.43|1809.59|1806.79|1809.97|1807.17|1808.98|1806.18|0
1657856700000|2022-07-15 03:45:00|1809.84|1807.04|1808.98|1806.18|1810.22|1807.42|1807.73|1804.93|0
1657857000000|2022-07-15 03:50:00|1809.1|1806.3|1809.97|1807.17|1810.72|1807.92|1808.23|1805.43|0
1657857300000|2022-07-15 03:55:00|1809.72|1806.92|1810.22|1807.42|1810.72|1807.92|1809.47|1806.67|0
1657857600000|2022-07-15 04:00:00|1810.47|1807.67|1807.48|1804.68|1810.59|1807.79|1807.48|1804.68|0
1657857900000|2022-07-15 04:05:00|1807.6|1804.8|1807.6|1804.8|1808.23|1805.43|1806.6|1803.8|0
1657858200000|2022-07-15 04:10:00|1807.23|1804.43|1808.23|1805.43|1808.73|1805.93|1807.23|1804.43|0
1657858500000|2022-07-15 04:15:00|1807.98|1805.18|1808.23|1805.43|1808.48|1805.68|1807.48|1804.68|0
1657858800000|2022-07-15 04:20:00|1808.48|1805.68|1807.73|1804.93|1808.48|1805.68|1807.23|1804.43|0
1657859100000|2022-07-15 04:25:00|1807.6|1804.8|1807.48|1804.68|1808.23|1805.43|1807.23|1804.43|0
1657859400000|2022-07-15 04:30:00|1807.6|1804.8|1807.98|1805.18|1808.6|1805.8|1807.48|1804.68|0
1657859700000|2022-07-15 04:35:00|1808.1|1805.3|1807.98|1805.18|1808.23|1805.43|1806.73|1803.93|0
1657860000000|2022-07-15 04:40:00|1807.85|1805.05|1806.98|1804.18|1808.23|1805.43|1806.48|1803.68|0
1657860300000|2022-07-15 04:45:00|1806.85|1804.05|1806.23|1803.43|1807.48|1804.68|1806.23|1803.43|0
1657860600000|2022-07-15 04:50:00|1805.98|1803.18|1806.73|1803.93|1806.98|1804.18|1805.23|1802.43|0
1657860900000|2022-07-15 04:55:00|1806.48|1803.68|1806.1|1803.3|1806.98|1804.18|1805.73|1802.93|0
1657861200000|2022-07-15 05:00:00|1806.23|1803.43|1804.11|1801.31|1807.35|1804.55|1803.99|1801.19|0
1657861500000|2022-07-15 05:05:00|1804.24|1801.44|1803.74|1800.94|1804.74|1801.94|1803.49|1800.69|0
1657861800000|2022-07-15 05:10:00|1803.49|1800.69|1802.86|1800.06|1804.24|1801.44|1802.49|1799.69|0
1657862100000|2022-07-15 05:15:00|1802.99|1800.19|1802.11|1799.31|1802.99|1800.19|1801.5|1798.7|0
1657862400000|2022-07-15 05:20:00|1802.24|1799.44|1801.25|1798.45|1802.99|1800.19|1800.87|1798.07|0
1657862700000|2022-07-15 05:25:00|1801|1798.2|1800.5|1797.7|1801.86|1799.06|1800.5|1797.7|0
1657863000000|2022-07-15 05:30:00|1800.12|1797.32|1797.76|1794.96|1800.75|1797.95|1797.51|1794.71|0
1657863300000|2022-07-15 05:35:00|1797.51|1794.71|1797.26|1794.46|1798.87|1796.07|1797.26|1794.46|0
1657863600000|2022-07-15 05:40:00|1797.13|1794.33|1797.76|1794.96|1798.01|1795.21|1796.26|1793.46|0
1657863900000|2022-07-15 05:45:00|1797.51|1794.71|1801.49|1798.69|1801.49|1798.69|1797.51|1794.71|0
1657864200000|2022-07-15 05:50:00|1801.24|1798.44|1800.5|1797.7|1802.74|1799.94|1800.5|1797.7|0
1657864500000|2022-07-15 05:55:00|1800.25|1797.45|1801.74|1798.94|1802.86|1800.06|1799.75|1796.95|0
1657864800000|2022-07-15 06:00:00|1801.24|1798.44|1801.79|1798.99|1803|1800.2|1800.5|1797.7|0
1657865100000|2022-07-15 06:05:00|1801.55|1798.75|1802.01|1799.21|1802.51|1799.71|1798.52|1795.72|0
1657865400000|2022-07-15 06:10:00|1801.51|1798.71|1804.25|1801.45|1804.25|1801.45|1800.64|1797.84|0
1657865700000|2022-07-15 06:15:00|1804.01|1801.21|1803.51|1800.71|1804.62|1801.82|1802.51|1799.71|0
1657866000000|2022-07-15 06:20:00|1803.76|1800.96|1800.77|1797.97|1803.88|1801.08|1799.77|1796.97|0
1657866300000|2022-07-15 06:25:00|1800.52|1797.72|1799.77|1796.97|1801.13|1798.33|1798.27|1795.47|0
1657866600000|2022-07-15 06:30:00|1799.52|1796.72|1797.65|1794.85|1801.26|1798.46|1797.28|1794.48|0
1657866900000|2022-07-15 06:35:00|1797.77|1794.97|1792.79|1789.99|1798.02|1795.22|1792.54|1789.74|0
1657867200000|2022-07-15 06:40:00|1792.54|1789.74|1792.66|1789.86|1793.66|1790.86|1791.05|1788.25|0
1657867500000|2022-07-15 06:45:00|1792.79|1789.99|1792.91|1790.11|1794.78|1791.98|1792.29|1789.49|0
1657867800000|2022-07-15 06:50:00|1793.04|1790.24|1792.79|1789.99|1794.04|1791.24|1792.54|1789.74|0
1657868100000|2022-07-15 06:55:00|1792.54|1789.74|1790.8|1788|1793.16|1790.36|1790.8|1788|0
1657868400000|2022-07-15 07:00:00|1790.17|1787.37|1790.05|1787.25|1792.54|1789.74|1787.81|1785.01|0
1657868700000|2022-07-15 07:05:00|1790.72|1788.32|1786.86|1784.46|1790.72|1788.32|1782.87|1780.47|0
1657869000000|2022-07-15 07:10:00|1787.11|1784.71|1790.1|1787.7|1790.6|1788.2|1786.23|1783.83|0
1657869300000|2022-07-15 07:15:00|1789.6|1787.2|1797.19|1794.79|1797.19|1794.79|1789.35|1786.95|0
1657869600000|2022-07-15 07:20:00|1797.69|1795.29|1798.32|1795.92|1799.57|1797.17|1795.58|1793.18|0
1657869900000|2022-07-15 07:25:00|1798.94|1796.54|1799.19|1796.79|1802.18|1799.78|1798.44|1796.04|0
1657870200000|2022-07-15 07:30:00|1799.44|1797.04|1797.82|1795.42|1801.31|1798.91|1796.94|1794.54|0
1657870500000|2022-07-15 07:35:00|1797.57|1795.17|1800.93|1798.53|1802.06|1799.66|1797.32|1794.92|0
1657870800000|2022-07-15 07:40:00|1800.56|1798.16|1798.19|1795.79|1800.93|1798.53|1797.32|1794.92|0
1657871100000|2022-07-15 07:45:00|1798.07|1795.67|1796.2|1793.8|1799.32|1796.92|1796.08|1793.68|0
1657871400000|2022-07-15 07:50:00|1796.08|1793.68|1794.7|1792.3|1796.57|1794.17|1793.7|1791.3|0
1657871700000|2022-07-15 07:55:00|1794.45|1792.05|1796.82|1794.42|1798.19|1795.79|1794.45|1792.05|0
1657872000000|2022-07-15 08:00:00|1797.07|1794.67|1791.46|1789.06|1797.57|1795.17|1791.34|1788.94|0
1657872300000|2022-07-15 08:05:00|1792.34|1789.94|1794.08|1791.68|1795.08|1792.68|1791.84|1789.44|0
1657872600000|2022-07-15 08:10:00|1793.83|1791.43|1793.33|1790.93|1795.33|1792.93|1792.33|1789.93|0
1657872900000|2022-07-15 08:15:00|1793.58|1791.18|1792.83|1790.43|1794.33|1791.93|1791.46|1789.06|0
1657873200000|2022-07-15 08:20:00|1793.2|1790.8|1795.69|1793.29|1796.07|1793.67|1791.59|1789.19|0
1657873500000|2022-07-15 08:25:00|1795.44|1793.04|1797.82|1795.42|1797.93|1795.53|1795.32|1792.92|0
1657873800000|2022-07-15 08:30:00|1798.06|1795.66|1797.69|1795.29|1799.31|1796.91|1796.82|1794.42|0
1657874100000|2022-07-15 08:35:00|1797.44|1795.04|1798.31|1795.91|1799.56|1797.16|1797.32|1794.92|0
1657874400000|2022-07-15 08:40:00|1798.56|1796.16|1804.04|1801.64|1804.54|1802.14|1798.43|1796.03|0
1657874700000|2022-07-15 08:45:00|1804.29|1801.89|1807.53|1805.13|1807.78|1805.38|1802.92|1800.52|0
1657875000000|2022-07-15 08:50:00|1807.65|1805.25|1808.53|1806.13|1810.52|1808.12|1807.03|1804.63|0
1657875300000|2022-07-15 08:55:00|1808.65|1806.25|1804.79|1802.39|1809.03|1806.63|1804.41|1802.01|0
1657875600000|2022-07-15 09:00:00|1804.41|1802.01|1806.29|1803.89|1807.03|1804.63|1804.41|1802.01|0
1657875900000|2022-07-15 09:05:00|1806.54|1804.14|1808.78|1806.38|1809.28|1806.88|1806.54|1804.14|0
1657876200000|2022-07-15 09:10:00|1809.15|1806.75|1808.53|1806.13|1810.77|1808.37|1808.28|1805.88|0
1657876500000|2022-07-15 09:15:00|1809.03|1806.63|1806.78|1804.38|1809.65|1807.25|1806.53|1804.13|0
1657876800000|2022-07-15 09:20:00|1806.29|1803.89|1803.29|1800.89|1806.78|1804.38|1803.05|1800.65|0
1657877100000|2022-07-15 09:25:00|1803.17|1800.77|1804.79|1802.39|1805.66|1803.26|1803.05|1800.65|0
1657877400000|2022-07-15 09:30:00|1804.54|1802.14|1807.28|1804.88|1807.4|1805|1804.29|1801.89|0
1657877700000|2022-07-15 09:35:00|1807.4|1805|1806.9|1804.5|1807.4|1805|1804.04|1801.64|0
1657878000000|2022-07-15 09:40:00|1807.03|1804.63|1805.29|1802.89|1807.03|1804.63|1804.66|1802.26|0
1657878300000|2022-07-15 09:45:00|1805.66|1803.26|1802.3|1799.9|1805.79|1803.39|1802.3|1799.9|0
1657878600000|2022-07-15 09:50:00|1802.55|1800.15|1800.55|1798.15|1802.8|1800.4|1800.3|1797.9|0
1657878900000|2022-07-15 09:55:00|1800.3|1797.9|1802.79|1800.39|1804.54|1802.14|1800.3|1797.9|0
1657879200000|2022-07-15 10:00:00|1802.3|1799.9|1802.05|1799.65|1802.79|1800.39|1799.55|1797.15|0
1657879500000|2022-07-15 10:05:00|1801.8|1799.4|1801.55|1799.15|1802.3|1799.9|1800.05|1797.65|0
1657879800000|2022-07-15 10:10:00|1800.8|1798.4|1801.55|1799.15|1802.3|1799.9|1800.55|1798.15|0
1657880100000|2022-07-15 10:15:00|1801.3|1798.9|1800.8|1798.4|1802.3|1799.9|1800.55|1798.15|0
1657880400000|2022-07-15 10:20:00|1800.55|1798.15|1803.79|1801.39|1806.03|1803.63|1800.3|1797.9|0
1657880700000|2022-07-15 10:25:00|1803.66|1801.26|1805.53|1803.13|1806.03|1803.63|1803.16|1800.76|0
1657881000000|2022-07-15 10:30:00|1805.41|1803.01|1803.04|1800.64|1806.28|1803.88|1803.04|1800.64|0
1657881300000|2022-07-15 10:35:00|1803.16|1800.76|1803.79|1801.39|1803.79|1801.39|1802.05|1799.65|0
1657881600000|2022-07-15 10:40:00|1803.91|1801.51|1804.04|1801.64|1804.29|1801.89|1802.79|1800.39|0
1657881900000|2022-07-15 10:45:00|1803.66|1801.26|1806.4|1804|1806.53|1804.13|1803.41|1801.01|0
1657882200000|2022-07-15 10:50:00|1806.03|1803.63|1805.53|1803.13|1806.53|1804.13|1804.66|1802.26|0
1657882500000|2022-07-15 10:55:00|1805.65|1803.25|1805.03|1802.63|1806.03|1803.63|1804.04|1801.64|0
1657882800000|2022-07-15 11:00:00|1805.4|1803|1807.4|1805|1808.27|1805.87|1804.79|1802.39|0
1657883100000|2022-07-15 11:05:00|1807.28|1804.88|1807.28|1804.88|1808.64|1806.24|1806.28|1803.88|0
1657883400000|2022-07-15 11:10:00|1807.03|1804.63|1809.52|1807.12|1810.02|1807.62|1806.28|1803.88|0
1657883700000|2022-07-15 11:15:00|1809.27|1806.87|1807.78|1805.38|1809.27|1806.87|1807.65|1805.25|0
1657884000000|2022-07-15 11:20:00|1807.89|1805.49|1810.27|1807.87|1811.26|1808.86|1807.53|1805.13|0
1657884300000|2022-07-15 11:25:00|1810.39|1807.99|1809.77|1807.37|1811.76|1809.36|1809.52|1807.12|0
1657884600000|2022-07-15 11:30:00|1809.89|1807.49|1811.26|1808.86|1811.51|1809.11|1809.77|1807.37|0
1657884900000|2022-07-15 11:35:00|1811.01|1808.61|1809.02|1806.62|1811.51|1809.11|1808.77|1806.37|0
1657885200000|2022-07-15 11:40:00|1809.14|1806.74|1806.03|1803.63|1809.27|1806.87|1805.78|1803.38|0
1657885500000|2022-07-15 11:45:00|1805.78|1803.38|1808.27|1805.87|1808.27|1805.87|1805.53|1803.13|0
1657885800000|2022-07-15 11:50:00|1808.02|1805.62|1806.78|1804.38|1808.02|1805.62|1806.28|1803.88|0
1657886100000|2022-07-15 11:55:00|1806.53|1804.13|1803.29|1800.89|1807.03|1804.63|1803.29|1800.89|0
1657886400000|2022-07-15 12:00:00|1803.54|1801.14|1803.79|1801.39|1806.03|1803.63|1803.41|1801.01|0
1657886700000|2022-07-15 12:05:00|1803.29|1800.89|1803.29|1800.89|1804.53|1802.13|1802.29|1799.89|0
1657887000000|2022-07-15 12:10:00|1803.54|1801.14|1803.29|1800.89|1803.54|1801.14|1801.54|1799.14|0
1657887300000|2022-07-15 12:15:00|1803.04|1800.64|1800.05|1797.65|1803.54|1801.14|1799.05|1796.65|0
1657887600000|2022-07-15 12:20:00|1799.55|1797.15|1798.42|1796.02|1799.8|1797.4|1796.31|1793.91|0
1657887900000|2022-07-15 12:25:00|1798.55|1796.15|1800.65|1798.25|1803.64|1801.24|1798.55|1796.15|0
1657888200000|2022-07-15 12:30:00|1799.4|1797|1797.29|1794.89|1803.14|1800.74|1789.31|1786.91|0
1657888500000|2022-07-15 12:35:00|1796.79|1794.39|1812.49|1810.09|1812.49|1810.09|1795.79|1793.39|0
1657888800000|2022-07-15 12:40:00|1812.74|1810.34|1813.24|1810.84|1814.24|1811.84|1810|1807.6|0
1657889100000|2022-07-15 12:45:00|1813.74|1811.34|1828.19|1825.79|1829.19|1826.79|1812.99|1810.59|0
1657889400000|2022-07-15 12:50:00|1827.7|1825.3|1832.43|1830.03|1834.93|1832.53|1827.45|1825.05|0
1657889700000|2022-07-15 12:55:00|1832.18|1829.78|1829.99|1827.59|1834.43|1832.03|1828.74|1826.34|0
1657890000000|2022-07-15 13:00:00|1829.74|1827.34|1834.2|1831.8|1835.19|1832.79|1829.24|1826.84|0
1657890300000|2022-07-15 13:05:00|1833.95|1831.55|1838.93|1836.53|1841.18|1838.78|1833.7|1831.3|0
1657890600000|2022-07-15 13:10:00|1838.68|1836.28|1834.32|1831.92|1838.68|1836.28|1833.2|1830.8|0
1657890900000|2022-07-15 13:15:00|1834.2|1831.8|1833.32|1830.92|1834.45|1832.05|1831.45|1829.05|0
1657891200000|2022-07-15 13:20:00|1833.45|1831.05|1834.2|1831.8|1834.44|1832.04|1831.2|1828.8|0
1657891500000|2022-07-15 13:25:00|1834.94|1832.54|1842.92|1840.52|1844.17|1841.77|1834.94|1832.54|0
1657891800000|2022-07-15 13:30:00|1843.92|1841.52|1842.43|1840.03|1849.52|1847.12|1842.43|1840.03|0
1657892100000|2022-07-15 13:35:00|1844.42|1842.02|1836.94|1834.54|1846.92|1844.52|1835.45|1833.05|0
1657892400000|2022-07-15 13:40:00|1838.19|1835.79|1837.44|1835.04|1838.44|1836.04|1833.21|1830.81|0
1657892700000|2022-07-15 13:45:00|1837.69|1835.29|1831.94|1829.54|1837.94|1835.54|1827.96|1825.56|0
1657893000000|2022-07-15 13:50:00|1831.45|1829.05|1824.47|1822.07|1832.44|1830.04|1822.97|1820.57|0
1657893300000|2022-07-15 13:55:00|1824.22|1821.82|1832.31|1829.91|1833.19|1830.79|1822.47|1820.07|0
1657893600000|2022-07-15 14:00:00|1840.04|1837.64|1845.16|1842.76|1855.63|1853.23|1839.67|1837.27|0
1657893900000|2022-07-15 14:05:00|1844.66|1842.26|1843.16|1840.76|1847.9|1845.5|1837.18|1834.78|0
1657894200000|2022-07-15 14:10:00|1843.41|1841.01|1844.91|1842.51|1848.4|1846|1840.42|1838.02|0
1657894500000|2022-07-15 14:15:00|1845.41|1843.01|1846.9|1844.5|1848.4|1846|1842.16|1839.76|0
1657894800000|2022-07-15 14:20:00|1847.4|1845|1850.14|1847.74|1850.89|1848.49|1837.18|1834.78|0
1657895100000|2022-07-15 14:25:00|1851.39|1848.99|1858.87|1856.47|1859.62|1857.22|1847.77|1845.37|0
1657895400000|2022-07-15 14:30:00|1859.62|1857.22|1857.89|1855.49|1859.87|1857.47|1855.88|1853.48|0
1657895700000|2022-07-15 14:35:00|1857.64|1855.24|1853.4|1851|1859.39|1856.99|1852.9|1850.5|0
1657896000000|2022-07-15 14:40:00|1853.9|1851.5|1849.67|1847.27|1855.4|1853|1849.67|1847.27|0
1657896300000|2022-07-15 14:45:00|1849.42|1847.02|1850.33|1847.93|1851.83|1849.43|1845.68|1843.28|0
1657896600000|2022-07-15 14:50:00|1849.58|1847.18|1850.33|1847.93|1851.58|1849.18|1847.84|1845.44|0
1657896900000|2022-07-15 14:55:00|1849.33|1846.93|1854.3|1851.9|1855.3|1852.9|1848.59|1846.19|0
1657897200000|2022-07-15 15:00:00|1853.8|1851.4|1856.77|1854.37|1857.77|1855.37|1852.81|1850.41|0
1657897500000|2022-07-15 15:05:00|1857.02|1854.62|1862.26|1859.86|1863.5|1861.1|1855.28|1852.88|0
1657897800000|2022-07-15 15:10:00|1863|1860.6|1862.5|1860.1|1863|1860.6|1859.26|1856.86|0
1657898100000|2022-07-15 15:15:00|1863|1860.6|1861.76|1859.36|1865.25|1862.85|1861.01|1858.61|0
1657898400000|2022-07-15 15:20:00|1862.01|1859.61|1863.52|1861.12|1865.25|1862.85|1862.01|1859.61|0
1657898700000|2022-07-15 15:25:00|1863.77|1861.37|1861.54|1859.14|1864.28|1861.88|1861.29|1858.89|0
1657899000000|2022-07-15 15:30:00|1861.29|1858.89|1860.79|1858.39|1864.28|1861.88|1858.05|1855.65|0
1657899300000|2022-07-15 15:35:00|1861.04|1858.64|1863.54|1861.14|1864.28|1861.88|1859.55|1857.15|0
1657899600000|2022-07-15 15:40:00|1863.04|1860.64|1862.54|1860.14|1864.03|1861.63|1860.54|1858.14|0
1657899900000|2022-07-15 15:45:00|1862.79|1860.39|1862.64|1860.24|1865.53|1863.13|1860.79|1858.39|0
1657900200000|2022-07-15 15:50:00|1861.78|1859.38|1859.28|1856.88|1862.27|1859.87|1859.28|1856.88|0
1657900500000|2022-07-15 15:55:00|1858.54|1856.14|1857.54|1855.14|1860.28|1857.88|1856.79|1854.39|0
1657900800000|2022-07-15 16:00:00|1857.04|1854.64|1858.78|1856.38|1859.78|1857.38|1855.05|1852.65|0
1657901100000|2022-07-15 16:05:00|1858.53|1856.13|1853.3|1850.9|1858.53|1856.13|1852.55|1850.15|0
1657901400000|2022-07-15 16:10:00|1853.05|1850.65|1853.55|1851.15|1855.05|1852.65|1850.81|1848.41|0
1657901700000|2022-07-15 16:15:00|1853.05|1850.65|1856.54|1854.14|1856.54|1854.14|1852.05|1849.65|0
1657902000000|2022-07-15 16:20:00|1856.29|1853.89|1854.52|1852.12|1857.04|1854.64|1854.27|1851.87|0
1657902300000|2022-07-15 16:25:00|1854.27|1851.87|1855.01|1852.61|1856.26|1853.86|1853.39|1850.99|0
1657902600000|2022-07-15 16:30:00|1854.89|1852.49|1852.02|1849.62|1856.01|1853.61|1850.03|1847.63|0
1657902900000|2022-07-15 16:35:00|1851.53|1849.13|1852.29|1849.89|1853.29|1850.89|1850.65|1848.25|0
1657903200000|2022-07-15 16:40:00|1852.04|1849.64|1853.79|1851.39|1854.54|1852.14|1849.3|1846.9|0
1657903500000|2022-07-15 16:45:00|1853.41|1851.01|1856.03|1853.63|1856.78|1854.38|1853.29|1850.89|0
1657903800000|2022-07-15 16:50:00|1856.28|1853.88|1853.79|1851.39|1856.78|1854.38|1852.54|1850.14|0
1657904100000|2022-07-15 16:55:00|1853.66|1851.26|1854.54|1852.14|1855.78|1853.38|1852.79|1850.39|0
1657904400000|2022-07-15 17:00:00|1854.78|1852.38|1857.01|1854.61|1857.03|1854.63|1854.54|1852.14|0
1657904700000|2022-07-15 17:05:00|1857.26|1854.86|1859.01|1856.61|1859.26|1856.86|1856.51|1854.11|0
1657905000000|2022-07-15 17:10:00|1858.76|1856.36|1859.01|1856.61|1859.75|1857.35|1858.01|1855.61|0
1657905300000|2022-07-15 17:15:00|1858.26|1855.86|1858.51|1856.11|1859.01|1856.61|1856.76|1854.36|0
1657905600000|2022-07-15 17:20:00|1858.76|1856.36|1859.01|1856.61|1859.26|1856.86|1857.01|1854.61|0
1657905900000|2022-07-15 17:25:00|1859.26|1856.86|1862.99|1860.59|1862.99|1860.59|1858.76|1856.36|0
1657906200000|2022-07-15 17:30:00|1862.74|1860.34|1863.49|1861.09|1864.24|1861.84|1861.5|1859.1|0
1657906500000|2022-07-15 17:35:00|1863.24|1860.84|1864.24|1861.84|1864.24|1861.84|1862.25|1859.85|0
1657906800000|2022-07-15 17:40:00|1864.49|1862.09|1862.25|1859.85|1864.49|1862.09|1861.75|1859.35|0
1657907100000|2022-07-15 17:45:00|1862|1859.6|1860.75|1858.35|1862.99|1860.59|1860.75|1858.35|0
1657907400000|2022-07-15 17:50:00|1860.5|1858.1|1857.01|1854.61|1861.75|1859.35|1857.01|1854.61|0
1657907700000|2022-07-15 17:55:00|1856.76|1854.36|1858.76|1856.36|1859.25|1856.85|1856.26|1853.86|0
1657908000000|2022-07-15 18:00:00|1859|1856.6|1855.27|1852.87|1859.5|1857.1|1854.27|1851.87|0
1657908300000|2022-07-15 18:05:00|1855.51|1853.11|1857.51|1855.11|1857.51|1855.11|1855.02|1852.62|0
1657908600000|2022-07-15 18:10:00|1858.01|1855.61|1859.5|1857.1|1859.5|1857.1|1856.13|1853.73|0
1657908900000|2022-07-15 18:15:00|1859.75|1857.35|1860.75|1858.35|1861|1858.6|1858.75|1856.35|0
1657909200000|2022-07-15 18:20:00|1861|1858.6|1858.37|1855.97|1861|1858.6|1856.26|1853.86|0
1657909500000|2022-07-15 18:25:00|1858.5|1856.1|1859.75|1857.35|1859.75|1857.35|1855.76|1853.36|0
1657909800000|2022-07-15 18:30:00|1859.5|1857.1|1859.25|1856.85|1860.5|1858.1|1858.25|1855.85|0
1657910100000|2022-07-15 18:35:00|1859|1856.6|1858.75|1856.35|1859.5|1857.1|1858.01|1855.61|0
1657910400000|2022-07-15 18:40:00|1859|1856.6|1861.74|1859.34|1861.74|1859.34|1858.5|1856.1|0
1657910700000|2022-07-15 18:45:00|1861.99|1859.59|1864.49|1862.09|1864.49|1862.09|1861.99|1859.59|0
1657911000000|2022-07-15 18:50:00|1864.24|1861.84|1862.99|1860.59|1864.49|1862.09|1861.99|1859.59|0
1657911300000|2022-07-15 18:55:00|1862.86|1860.46|1860.25|1857.85|1863.11|1860.71|1859.75|1857.35|0
1657911600000|2022-07-15 19:00:00|1859.5|1857.1|1861|1858.6|1861|1858.6|1857.51|1855.11|0
1657911900000|2022-07-15 19:05:00|1860.75|1858.35|1862.24|1859.84|1862.49|1860.09|1859.75|1857.35|0
1657912200000|2022-07-15 19:10:00|1861.99|1859.59|1859.75|1857.35|1862.99|1860.59|1859.5|1857.1|0
1657912500000|2022-07-15 19:15:00|1860|1857.6|1859.75|1857.35|1862.24|1859.84|1859.25|1856.85|0
1657912800000|2022-07-15 19:20:00|1860|1857.6|1858|1855.6|1861.99|1859.59|1858|1855.6|0
1657913100000|2022-07-15 19:25:00|1857.26|1854.86|1858.5|1856.1|1859.5|1857.1|1857.26|1854.86|0
1657913400000|2022-07-15 19:30:00|1858.25|1855.85|1854.51|1852.11|1859|1856.6|1853.27|1850.87|0
1657913700000|2022-07-15 19:35:00|1854.76|1852.36|1855.51|1853.11|1858|1855.6|1853.02|1850.62|0
1657914000000|2022-07-15 19:40:00|1855.26|1852.86|1860.25|1857.85|1860.25|1857.85|1854.76|1852.36|0
1657914300000|2022-07-15 19:45:00|1860|1857.6|1856.51|1854.11|1860.74|1858.34|1856.26|1853.86|0
1657914600000|2022-07-15 19:50:00|1856.26|1853.86|1860|1857.6|1860|1857.6|1852.77|1850.37|0
1657914900000|2022-07-15 19:55:00|1860.49|1858.09|1867.22|1864.82|1868.72|1866.32|1860.49|1858.09|0
1657915200000|2022-07-15 20:00:00|1866.48|1864.08|1867.22|1864.82|1867.72|1865.32|1864.48|1862.08|0
1657915500000|2022-07-15 20:05:00|1866.73|1864.33|1867.47|1865.07|1867.47|1865.07|1866.23|1863.83|0
1657915800000|2022-07-15 20:10:00|1867.72|1865.32|1866.48|1864.08|1868.47|1866.07|1866.23|1863.83|0
1658103300000|2022-07-18 00:15:00|1873.96|1871.16|1873.84|1871.04|1874.09|1871.29|1873.1|1870.3|0
1658103600000|2022-07-18 00:20:00|1873.96|1871.16|1874.46|1871.66|1874.59|1871.79|1873.34|1870.54|0
1658103900000|2022-07-18 00:25:00|1874.59|1871.79|1875.09|1872.29|1875.09|1872.29|1874.09|1871.29|0
1658104200000|2022-07-18 00:30:00|1874.84|1872.04|1873.46|1870.66|1875.21|1872.41|1873.21|1870.41|0
1658104500000|2022-07-18 00:35:00|1873.34|1870.54|1870.1|1867.3|1874.34|1871.54|1869.85|1867.05|0
1658104800000|2022-07-18 00:40:00|1870.35|1867.55|1869.35|1866.55|1871.1|1868.3|1868.61|1865.81|0
1658105100000|2022-07-18 00:45:00|1869.47|1866.67|1869.35|1866.55|1870.6|1867.8|1869.35|1866.55|0
1658105400000|2022-07-18 00:50:00|1869.1|1866.3|1868.73|1865.93|1869.6|1866.8|1868.11|1865.31|0
1658105700000|2022-07-18 00:55:00|1868.61|1865.81|1869.6|1866.8|1870.6|1867.8|1868.48|1865.68|0
1658106000000|2022-07-18 01:00:00|1869.85|1867.05|1871.6|1868.8|1871.6|1868.8|1869.6|1866.8|0
1658106300000|2022-07-18 01:05:00|1871.35|1868.55|1871.6|1868.8|1871.85|1869.05|1870.1|1867.3|0
1658106600000|2022-07-18 01:10:00|1871.85|1869.05|1871.6|1868.8|1871.85|1869.05|1869.85|1867.05|0
1658106900000|2022-07-18 01:15:00|1871.85|1869.05|1875.09|1872.29|1875.09|1872.29|1871.6|1868.8|0
1658107200000|2022-07-18 01:20:00|1874.96|1872.16|1876.33|1873.53|1876.83|1874.03|1874.09|1871.29|0
1658107500000|2022-07-18 01:25:00|1876.58|1873.78|1875.59|1872.79|1877.33|1874.53|1875.34|1872.54|0
1658107800000|2022-07-18 01:30:00|1875.95|1873.15|1876.08|1873.28|1876.08|1873.28|1874.09|1871.29|0
1658108100000|2022-07-18 01:35:00|1876.33|1873.53|1872.09|1869.29|1876.33|1873.53|1871.35|1868.55|0
1658108400000|2022-07-18 01:40:00|1871.96|1869.16|1872.84|1870.04|1873.59|1870.79|1871.72|1868.92|0
1658108700000|2022-07-18 01:45:00|1872.96|1870.16|1874.59|1871.79|1874.84|1872.04|1872.34|1869.54|0
1658109000000|2022-07-18 01:50:00|1874.46|1871.66|1875.58|1872.78|1876.08|1873.28|1874.46|1871.66|0
1658109300000|2022-07-18 01:55:00|1875.45|1872.65|1875.45|1872.65|1875.58|1872.78|1874.71|1871.91|0
1658109600000|2022-07-18 02:00:00|1875.58|1872.78|1874.96|1872.16|1876.33|1873.53|1874.84|1872.04|0
1658109900000|2022-07-18 02:05:00|1874.84|1872.04|1874.71|1871.91|1875.2|1872.4|1874.34|1871.54|0
1658110200000|2022-07-18 02:10:00|1874.84|1872.04|1874.59|1871.79|1875.83|1873.03|1874.09|1871.29|0
1658110500000|2022-07-18 02:15:00|1874.71|1871.91|1875.58|1872.78|1876.33|1873.53|1874.71|1871.91|0
1658110800000|2022-07-18 02:20:00|1875.83|1873.03|1875.08|1872.28|1876.2|1873.4|1874.71|1871.91|0
1658111100000|2022-07-18 02:25:00|1874.84|1872.04|1873.59|1870.79|1875.58|1872.78|1873.34|1870.54|0
1658111400000|2022-07-18 02:30:00|1873.84|1871.04|1875.2|1872.4|1875.58|1872.78|1873.84|1871.04|0
1658111700000|2022-07-18 02:35:00|1875.33|1872.53|1875.45|1872.65|1876.83|1874.03|1873.21|1870.41|0
1658112000000|2022-07-18 02:40:00|1875.33|1872.53|1876.08|1873.28|1876.58|1873.78|1874.95|1872.15|0
1658112300000|2022-07-18 02:45:00|1876.2|1873.4|1876.08|1873.28|1876.7|1873.9|1874.95|1872.15|0
1658112600000|2022-07-18 02:50:00|1876.58|1873.78|1876.33|1873.53|1877.08|1874.28|1875.83|1873.03|0
1658112900000|2022-07-18 02:55:00|1876.58|1873.78|1877.08|1874.28|1877.33|1874.53|1876.45|1873.65|0
1658113200000|2022-07-18 03:00:00|1877.2|1874.4|1878.57|1875.77|1879.07|1876.27|1876.83|1874.03|0
1658113500000|2022-07-18 03:05:00|1878.69|1875.89|1880.82|1878.02|1881.07|1878.27|1878.69|1875.89|0
1658113800000|2022-07-18 03:10:00|1881.07|1878.27|1880.82|1878.02|1882.31|1879.51|1880.32|1877.52|0
1658114100000|2022-07-18 03:15:00|1881.07|1878.27|1881.85|1879.05|1882.06|1879.26|1881.07|1878.27|0
1658114400000|2022-07-18 03:20:00|1881.72|1878.92|1883.6|1880.8|1884.1|1881.3|1881.1|1878.3|0
1658114700000|2022-07-18 03:25:00|1883.72|1880.92|1883.85|1881.05|1884.47|1881.67|1883.1|1880.3|0
1658115000000|2022-07-18 03:30:00|1883.6|1880.8|1883.35|1880.55|1884.1|1881.3|1882.35|1879.55|0
1658115300000|2022-07-18 03:35:00|1883.1|1880.3|1883.47|1880.67|1884.1|1881.3|1881.85|1879.05|0
1658115600000|2022-07-18 03:40:00|1883.6|1880.8|1882.6|1879.8|1884.1|1881.3|1882.22|1879.42|0
1658115900000|2022-07-18 03:45:00|1882.85|1880.05|1882.35|1879.55|1883.1|1880.3|1882.35|1879.55|0
1658116200000|2022-07-18 03:50:00|1882.22|1879.42|1882.97|1880.17|1883.35|1880.55|1881.97|1879.17|0
1658116500000|2022-07-18 03:55:00|1882.85|1880.05|1882.85|1880.05|1883.6|1880.8|1882.6|1879.8|0
1658116800000|2022-07-18 04:00:00|1882.97|1880.17|1884.09|1881.29|1884.34|1881.54|1882.97|1880.17|0
1658117100000|2022-07-18 04:05:00|1883.85|1881.05|1883.85|1881.05|1884.09|1881.29|1883.35|1880.55|0
1658117400000|2022-07-18 04:10:00|1884.09|1881.29|1883.1|1880.3|1884.34|1881.54|1883.1|1880.3|0
1658117700000|2022-07-18 04:15:00|1882.85|1880.05|1882.85|1880.05|1883.1|1880.3|1882.6|1879.8|0
1658118000000|2022-07-18 04:20:00|1882.72|1879.92|1881.35|1878.55|1882.72|1879.92|1881.35|1878.55|0
1658118300000|2022-07-18 04:25:00|1881.1|1878.3|1881.97|1879.17|1881.97|1879.17|1880.35|1877.55|0
1658118600000|2022-07-18 04:30:00|1882.1|1879.3|1881.47|1878.67|1882.1|1879.3|1881.35|1878.55|0
1658118900000|2022-07-18 04:35:00|1881.6|1878.8|1883.1|1880.3|1883.1|1880.3|1881.6|1878.8|0
1658119200000|2022-07-18 04:40:00|1882.85|1880.05|1883.1|1880.3|1883.1|1880.3|1882.35|1879.55|0
1658119500000|2022-07-18 04:45:00|1883.34|1880.54|1882.85|1880.05|1883.59|1880.79|1882.72|1879.92|0
1658119800000|2022-07-18 04:50:00|1882.72|1879.92|1883.59|1880.79|1883.84|1881.04|1882.72|1879.92|0
1658120100000|2022-07-18 04:55:00|1883.34|1880.54|1884.71|1881.91|1885.09|1882.29|1883.21|1880.41|0
1658120400000|2022-07-18 05:00:00|1885.09|1882.29|1882.6|1879.8|1885.34|1882.54|1882.1|1879.3|0
1658120700000|2022-07-18 05:05:00|1882.85|1880.05|1882.1|1879.3|1883.34|1880.54|1882.1|1879.3|0
1658121000000|2022-07-18 05:10:00|1882.22|1879.42|1882.47|1879.67|1882.85|1880.05|1881.85|1879.05|0
1658121300000|2022-07-18 05:15:00|1882.6|1879.8|1881.97|1879.17|1883.59|1880.79|1881.97|1879.17|0
1658121600000|2022-07-18 05:20:00|1881.85|1879.05|1883.59|1880.79|1883.59|1880.79|1881.72|1878.92|0
1658121900000|2022-07-18 05:25:00|1883.84|1881.04|1884.59|1881.79|1884.59|1881.79|1883.34|1880.54|0
1658122200000|2022-07-18 05:30:00|1884.71|1881.91|1885.84|1883.04|1885.84|1883.04|1884.09|1881.29|0
1658122500000|2022-07-18 05:35:00|1885.96|1883.16|1887.08|1884.28|1888.33|1885.53|1884.84|1882.04|0
1658122800000|2022-07-18 05:40:00|1886.95|1884.15|1888.08|1885.28|1888.2|1885.4|1886.45|1883.65|0
1658123100000|2022-07-18 05:45:00|1888.33|1885.53|1889.2|1886.4|1889.33|1886.53|1887.7|1884.9|0
1658123400000|2022-07-18 05:50:00|1888.95|1886.15|1887.83|1885.03|1889.33|1886.53|1887.83|1885.03|0
1658123700000|2022-07-18 05:55:00|1887.95|1885.15|1888.83|1886.03|1888.95|1886.15|1887.58|1884.78|0
1658124000000|2022-07-18 06:00:00|1888.58|1885.78|1886.58|1883.78|1891.57|1888.77|1886.58|1883.78|0
1658124300000|2022-07-18 06:05:00|1886.45|1883.65|1886.58|1883.78|1888.45|1885.65|1886.33|1883.53|0
1658124600000|2022-07-18 06:10:00|1886.33|1883.53|1885.46|1882.66|1886.58|1883.78|1885.09|1882.29|0
1658124900000|2022-07-18 06:15:00|1885.34|1882.54|1886.33|1883.53|1887.08|1884.28|1884.59|1881.79|0
1658125200000|2022-07-18 06:20:00|1886.58|1883.78|1886.83|1884.03|1886.95|1884.15|1885.09|1882.29|0
1658125500000|2022-07-18 06:25:00|1886.58|1883.78|1886.83|1884.03|1886.83|1884.03|1884.84|1882.04|0
1658125800000|2022-07-18 06:30:00|1886.58|1883.78|1886.83|1884.03|1888.08|1885.28|1885.09|1882.29|0
1658126100000|2022-07-18 06:35:00|1887.08|1884.28|1886.83|1884.03|1888.58|1885.78|1886.33|1883.53|0
1658126400000|2022-07-18 06:40:00|1886.7|1883.9|1889.32|1886.52|1889.82|1887.02|1886.58|1883.78|0
1658126700000|2022-07-18 06:45:00|1889.57|1886.77|1890.32|1887.52|1891.57|1888.77|1889.57|1886.77|0
1658127000000|2022-07-18 06:50:00|1890.07|1887.27|1890.82|1888.02|1891.82|1889.02|1889.57|1886.77|0
1658127300000|2022-07-18 06:55:00|1890.69|1887.89|1892.56|1889.76|1892.56|1889.76|1890.32|1887.52|0
1658127600000|2022-07-18 07:00:00|1890.94|1888.14|1887.83|1885.03|1892.32|1889.52|1887.83|1885.03|0
1658127900000|2022-07-18 07:05:00|1887.88|1885.48|1890.74|1888.34|1892.23|1889.83|1887.38|1884.98|0
1658128200000|2022-07-18 07:10:00|1890.62|1888.22|1892.61|1890.21|1893.11|1890.71|1889.87|1887.47|0
1658128500000|2022-07-18 07:15:00|1892.36|1889.96|1895.61|1893.21|1896.35|1893.95|1892.36|1889.96|0
1658128800000|2022-07-18 07:20:00|1895.11|1892.71|1896.85|1894.45|1897.85|1895.45|1894.11|1891.71|0
1658129100000|2022-07-18 07:25:00|1896.6|1894.2|1896.85|1894.45|1897.1|1894.7|1894.36|1891.96|0
1658129400000|2022-07-18 07:30:00|1897.1|1894.7|1900.84|1898.44|1901.34|1898.94|1896.35|1893.95|0
1658129700000|2022-07-18 07:35:00|1900.71|1898.31|1900.84|1898.44|1902.34|1899.94|1900.34|1897.94|0
1658130000000|2022-07-18 07:40:00|1900.59|1898.19|1901.59|1899.19|1903.59|1901.19|1900.09|1897.69|0
1658130300000|2022-07-18 07:45:00|1901.34|1898.94|1900.71|1898.31|1902.21|1899.81|1899.96|1897.56|0
1658130600000|2022-07-18 07:50:00|1900.59|1898.19|1898.6|1896.2|1901.09|1898.69|1898.35|1895.95|0
1658130900000|2022-07-18 07:55:00|1898.85|1896.45|1899.34|1896.94|1899.34|1896.94|1898.1|1895.7|0
1658131200000|2022-07-18 08:00:00|1899.1|1896.7|1899.64|1897.24|1900.59|1898.19|1897.35|1894.95|0
1658131500000|2022-07-18 08:05:00|1899.75|1897.35|1900.63|1898.23|1901.88|1899.48|1898.39|1895.99|0
1658131800000|2022-07-18 08:10:00|1900.13|1897.73|1900.75|1898.35|1900.88|1898.48|1898.64|1896.24|0
1658132100000|2022-07-18 08:15:00|1900.5|1898.1|1900|1897.6|1900.88|1898.48|1899.63|1897.23|0
1658132400000|2022-07-18 08:20:00|1899.75|1897.35|1903.37|1900.97|1903.37|1900.97|1899.63|1897.23|0
1658132700000|2022-07-18 08:25:00|1903.62|1901.22|1908.36|1905.96|1909.36|1906.96|1903.62|1901.22|0
1658133000000|2022-07-18 08:30:00|1908.61|1906.21|1908.86|1906.46|1910.11|1907.71|1907.11|1904.71|0
1658133300000|2022-07-18 08:35:00|1908.98|1906.58|1908.23|1905.83|1909.11|1906.71|1906.37|1903.97|0
1658133600000|2022-07-18 08:40:00|1908.11|1905.71|1907.36|1904.96|1909.61|1907.21|1907.36|1904.96|0
1658133900000|2022-07-18 08:45:00|1907.48|1905.08|1907.86|1905.46|1908.36|1905.96|1906.49|1904.09|0
1658134200000|2022-07-18 08:50:00|1907.73|1905.33|1909.23|1906.83|1909.61|1907.21|1907.36|1904.96|0
1658134500000|2022-07-18 08:55:00|1909.11|1906.71|1910.48|1908.08|1911.35|1908.95|1909.11|1906.71|0
1658134800000|2022-07-18 09:00:00|1910.36|1907.96|1909.11|1906.71|1910.97|1908.57|1909.11|1906.71|0
1658135100000|2022-07-18 09:05:00|1909.23|1906.83|1906.61|1904.21|1909.61|1907.21|1905.87|1903.47|0
1658135400000|2022-07-18 09:10:00|1906.37|1903.97|1907.86|1905.46|1907.86|1905.46|1906.37|1903.97|0
1658135700000|2022-07-18 09:15:00|1907.61|1905.21|1908.36|1905.96|1908.86|1906.46|1906.36|1903.96|0
1658136000000|2022-07-18 09:20:00|1908.61|1906.21|1909.98|1907.58|1910.11|1907.71|1908.61|1906.21|0
1658136300000|2022-07-18 09:25:00|1910.11|1907.71|1905.87|1903.47|1910.11|1907.71|1905.62|1903.22|0
1658136600000|2022-07-18 09:30:00|1905.74|1903.34|1904.87|1902.47|1906.61|1904.21|1904.24|1901.84|0
1658136900000|2022-07-18 09:35:00|1904.99|1902.59|1905.37|1902.97|1906.11|1903.71|1904.37|1901.97|0
1658137200000|2022-07-18 09:40:00|1905.49|1903.09|1905.12|1902.72|1906.11|1903.71|1903.87|1901.47|0
1658137500000|2022-07-18 09:45:00|1904.87|1902.47|1902.99|1900.59|1904.99|1902.59|1902.99|1900.59|0
1658137800000|2022-07-18 09:50:00|1902.87|1900.47|1902.37|1899.97|1903.24|1900.84|1902.12|1899.72|0
1658138100000|2022-07-18 09:55:00|1902.62|1900.22|1904.12|1901.72|1904.12|1901.72|1902.62|1900.22|0
1658138400000|2022-07-18 10:00:00|1903.87|1901.47|1902.37|1899.97|1904.37|1901.97|1902.37|1899.97|0
1658138700000|2022-07-18 10:05:00|1902.62|1900.22|1904.37|1901.97|1904.62|1902.22|1902.62|1900.22|0
1658139000000|2022-07-18 10:10:00|1904.49|1902.09|1907.11|1904.71|1907.11|1904.71|1904.12|1901.72|0
1658139300000|2022-07-18 10:15:00|1906.86|1904.46|1905.98|1903.58|1906.86|1904.46|1904.99|1902.59|0
1658139600000|2022-07-18 10:20:00|1906.11|1903.71|1906.86|1904.46|1907.11|1904.71|1905.86|1903.46|0
1658139900000|2022-07-18 10:25:00|1906.73|1904.33|1905.98|1903.58|1907.11|1904.71|1905.61|1903.21|0
1658140200000|2022-07-18 10:30:00|1905.86|1903.46|1906.11|1903.71|1906.36|1903.96|1905.86|1903.46|0
1658140500000|2022-07-18 10:35:00|1905.86|1903.46|1904.37|1901.97|1905.86|1903.46|1903.37|1900.97|0
1658140800000|2022-07-18 10:40:00|1904.24|1901.84|1903.87|1901.47|1904.86|1902.46|1903.12|1900.72|0
1658141100000|2022-07-18 10:45:00|1903.62|1901.22|1904.37|1901.97|1904.37|1901.97|1902.62|1900.22|0
1658141400000|2022-07-18 10:50:00|1904.62|1902.22|1902.62|1900.22|1904.62|1902.22|1902.62|1900.22|0
1658141700000|2022-07-18 10:55:00|1902.37|1899.97|1903.37|1900.97|1904.37|1901.97|1902.37|1899.97|0
1658142000000|2022-07-18 11:00:00|1903.12|1900.72|1903.12|1900.72|1903.37|1900.97|1900.87|1898.47|0
1658142300000|2022-07-18 11:05:00|1903.37|1900.97|1907.11|1904.71|1907.36|1904.96|1903.12|1900.72|0
1658142600000|2022-07-18 11:10:00|1907.36|1904.96|1905.61|1903.21|1907.61|1905.21|1905.61|1903.21|0
1658142900000|2022-07-18 11:15:00|1905.36|1902.96|1906.73|1904.33|1907.36|1904.96|1905.36|1902.96|0
1658143200000|2022-07-18 11:20:00|1906.86|1904.46|1909.35|1906.95|1909.85|1907.45|1906.61|1904.21|0
1658143500000|2022-07-18 11:25:00|1909.1|1906.7|1908.1|1905.7|1909.1|1906.7|1906.61|1904.21|0
1658143800000|2022-07-18 11:30:00|1907.86|1905.46|1907.61|1905.21|1908.85|1906.45|1907.36|1904.96|0
1658144100000|2022-07-18 11:35:00|1907.36|1904.96|1906.11|1903.71|1907.36|1904.96|1905.86|1903.46|0
1658144400000|2022-07-18 11:40:00|1905.86|1903.46|1905.36|1902.96|1906.11|1903.71|1904.86|1902.46|0
1658144700000|2022-07-18 11:45:00|1905.11|1902.71|1906.61|1904.21|1906.86|1904.46|1905.11|1902.71|0
1658145000000|2022-07-18 11:50:00|1906.48|1904.08|1905.36|1902.96|1907.36|1904.96|1905.11|1902.71|0
1658145300000|2022-07-18 11:55:00|1905.11|1902.71|1904.61|1902.21|1905.86|1903.46|1903.86|1901.46|0
1658145600000|2022-07-18 12:00:00|1904.86|1902.46|1904.61|1902.21|1907.11|1904.71|1904.11|1901.71|0
1658145900000|2022-07-18 12:05:00|1904.73|1902.33|1905.36|1902.96|1906.61|1904.21|1904.61|1902.21|0
1658146200000|2022-07-18 12:10:00|1905.11|1902.71|1903.86|1901.46|1905.11|1902.71|1903.36|1900.96|0
1658146500000|2022-07-18 12:15:00|1904.11|1901.71|1898.38|1895.98|1904.11|1901.71|1898.13|1895.73|0
1658146800000|2022-07-18 12:20:00|1898.63|1896.23|1896.63|1894.23|1899.37|1896.97|1895.14|1892.74|0
1658147100000|2022-07-18 12:25:00|1896.13|1893.73|1892.89|1890.49|1896.63|1894.23|1892.14|1889.74|0
1658147400000|2022-07-18 12:30:00|1892.51|1890.11|1896.38|1893.98|1896.63|1894.23|1892.14|1889.74|0
1658147700000|2022-07-18 12:35:00|1896.13|1893.73|1895.25|1892.85|1897.13|1894.73|1894.39|1891.99|0
1658148000000|2022-07-18 12:40:00|1894.89|1892.49|1896.38|1893.98|1896.38|1893.98|1894.14|1891.74|0
1658148300000|2022-07-18 12:45:00|1896.13|1893.73|1894.14|1891.74|1896.88|1894.48|1892.76|1890.36|0
1658148600000|2022-07-18 12:50:00|1893.76|1891.36|1894.14|1891.74|1895.25|1892.85|1893.39|1890.99|0
1658148900000|2022-07-18 12:55:00|1894.01|1891.61|1898.38|1895.98|1898.62|1896.22|1893.64|1891.24|0
1658149200000|2022-07-18 13:00:00|1898.25|1895.85|1896.38|1893.98|1898.25|1895.85|1896.13|1893.73|0
1658149500000|2022-07-18 13:05:00|1896.63|1894.23|1897.25|1894.85|1898.13|1895.73|1896.13|1893.73|0
1658149800000|2022-07-18 13:10:00|1897.13|1894.73|1895.63|1893.23|1897.63|1895.23|1894.63|1892.23|0
1658150100000|2022-07-18 13:15:00|1895.88|1893.48|1897.88|1895.48|1898.37|1895.97|1895.63|1893.23|0
1658150400000|2022-07-18 13:20:00|1897.63|1895.23|1897.63|1895.23|1898.37|1895.97|1895.63|1893.23|0
1658150700000|2022-07-18 13:25:00|1897.38|1894.98|1899.37|1896.97|1900.87|1898.47|1897.13|1894.73|0
1658151000000|2022-07-18 13:30:00|1899.87|1897.47|1901.37|1898.97|1905.85|1903.45|1896.63|1894.23|0
1658151300000|2022-07-18 13:35:00|1899.25|1896.85|1898.38|1895.98|1903.36|1900.96|1896.88|1894.48|0
1658151600000|2022-07-18 13:40:00|1897.38|1894.98|1902.64|1900.24|1902.89|1900.49|1893.39|1890.99|0
1658151900000|2022-07-18 13:45:00|1903.14|1900.74|1904.26|1901.86|1906.13|1903.73|1899.65|1897.25|0
1658152200000|2022-07-18 13:50:00|1904.14|1901.74|1903.89|1901.49|1905.38|1902.98|1901.64|1899.24|0
1658152500000|2022-07-18 13:55:00|1903.64|1901.24|1900.15|1897.75|1907.13|1904.73|1899.4|1897|0
1658152800000|2022-07-18 14:00:00|1900.4|1898|1899.65|1897.25|1903.14|1900.74|1896.41|1894.01|0
1658153100000|2022-07-18 14:05:00|1898.9|1896.5|1896.16|1893.76|1899.4|1897|1894.41|1892.01|0
1658153400000|2022-07-18 14:10:00|1896.41|1894.01|1893.38|1890.98|1897.15|1894.75|1888.93|1886.53|0
1658153700000|2022-07-18 14:15:00|1893.63|1891.23|1894.37|1891.97|1896.37|1893.97|1891.38|1888.98|0
1658154000000|2022-07-18 14:20:00|1894.62|1892.22|1895.37|1892.97|1897.12|1894.72|1893.75|1891.35|0
1658154300000|2022-07-18 14:25:00|1895.12|1892.72|1893.88|1891.48|1895.37|1892.97|1892.13|1889.73|0
1658154600000|2022-07-18 14:30:00|1894.13|1891.73|1897.62|1895.22|1898.86|1896.46|1893.88|1891.48|0
1658154900000|2022-07-18 14:35:00|1897.74|1895.34|1895.38|1892.98|1898.86|1896.46|1893.14|1890.74|0
1658155200000|2022-07-18 14:40:00|1895.5|1893.1|1894.88|1892.48|1897.37|1894.97|1894.13|1891.73|0
1658155500000|2022-07-18 14:45:00|1894.63|1892.23|1891.89|1889.49|1894.88|1892.48|1889.15|1886.75|0
1658155800000|2022-07-18 14:50:00|1891.76|1889.36|1893.63|1891.23|1893.88|1891.48|1890.64|1888.24|0
1658156100000|2022-07-18 14:55:00|1893.38|1890.98|1895.63|1893.23|1897.12|1894.72|1892.64|1890.24|0
1658156400000|2022-07-18 15:00:00|1895.88|1893.48|1894.63|1892.23|1896.88|1894.48|1892.39|1889.99|0
1658156700000|2022-07-18 15:05:00|1894.88|1892.48|1892.14|1889.74|1896.13|1893.73|1891.14|1888.74|0
1658157000000|2022-07-18 15:10:00|1892.39|1889.99|1892.39|1889.99|1892.88|1890.48|1890.64|1888.24|0
1658157300000|2022-07-18 15:15:00|1892.14|1889.74|1891.64|1889.24|1893.13|1890.73|1889.64|1887.24|0
1658157600000|2022-07-18 15:20:00|1891.89|1889.49|1893.13|1890.73|1893.63|1891.23|1890.89|1888.49|0
1658157900000|2022-07-18 15:25:00|1893.38|1890.98|1892.63|1890.23|1894.38|1891.98|1891.89|1889.49|0
1658158200000|2022-07-18 15:30:00|1892.88|1890.48|1894.13|1891.73|1895.88|1893.48|1890.89|1888.49|0
1658158500000|2022-07-18 15:35:00|1893.88|1891.48|1896.62|1894.22|1896.87|1894.47|1893.63|1891.23|0
1658158800000|2022-07-18 15:40:00|1897.12|1894.72|1900.11|1897.71|1900.11|1897.71|1896.37|1893.97|0
1658159100000|2022-07-18 15:45:00|1900.36|1897.96|1896.87|1894.47|1900.61|1898.21|1896.37|1893.97|0
1658159400000|2022-07-18 15:50:00|1896.62|1894.22|1898.62|1896.22|1898.87|1896.47|1895.88|1893.48|0
1658159700000|2022-07-18 15:55:00|1898.37|1895.97|1899.86|1897.46|1900.86|1898.46|1898.12|1895.72|0
1658160000000|2022-07-18 16:00:00|1900.36|1897.96|1898.24|1895.84|1900.36|1897.96|1897.62|1895.22|0
1658160300000|2022-07-18 16:05:00|1898.12|1895.72|1896.87|1894.47|1899.86|1897.46|1895.63|1893.23|0
1658160600000|2022-07-18 16:10:00|1897.12|1894.72|1898.87|1896.47|1899.61|1897.21|1896.37|1893.97|0
1658160900000|2022-07-18 16:15:00|1898.62|1896.22|1896.12|1893.72|1899.12|1896.72|1895.13|1892.73|0
1658161200000|2022-07-18 16:20:00|1895.87|1893.47|1897.62|1895.22|1897.62|1895.22|1895.38|1892.98|0
1658161500000|2022-07-18 16:25:00|1897.37|1894.97|1895.13|1892.73|1897.37|1894.97|1894.38|1891.98|0
1658161800000|2022-07-18 16:30:00|1894.88|1892.48|1894.88|1892.48|1896.37|1893.97|1894.63|1892.23|0
1658162100000|2022-07-18 16:35:00|1894.63|1892.23|1896.87|1894.47|1897.12|1894.72|1894.63|1892.23|0
1658162400000|2022-07-18 16:40:00|1896.62|1894.22|1895.87|1893.47|1897.62|1895.22|1895.87|1893.47|0
1658162700000|2022-07-18 16:45:00|1895.62|1893.22|1893.38|1890.98|1896.12|1893.72|1892.88|1890.48|0
1658163000000|2022-07-18 16:50:00|1893.13|1890.73|1889.64|1887.24|1893.63|1891.23|1889.64|1887.24|0
1658163300000|2022-07-18 16:55:00|1889.39|1886.99|1887.91|1885.51|1889.88|1887.24|1886.91|1884.51|0
1658163600000|2022-07-18 17:00:00|1888.16|1885.76|1889.41|1887.01|1889.41|1887.01|1887.66|1885.26|0
1658163900000|2022-07-18 17:05:00|1889.66|1887.26|1888.66|1886.26|1889.9|1887.5|1887.91|1885.51|0
1658164200000|2022-07-18 17:10:00|1888.41|1886.01|1888.16|1885.76|1888.91|1886.51|1886.41|1884.01|0
1658164500000|2022-07-18 17:15:00|1888.41|1886.01|1883.42|1881.02|1888.66|1886.26|1883.17|1880.77|0
1658164800000|2022-07-18 17:20:00|1883.17|1880.77|1884.67|1882.27|1884.67|1882.27|1881.43|1879.03|0
1658165100000|2022-07-18 17:25:00|1884.92|1882.52|1887.16|1884.76|1887.41|1885.01|1884.42|1882.02|0
1658165400000|2022-07-18 17:30:00|1886.91|1884.51|1878.93|1876.53|1887.41|1885.01|1878.93|1876.53|0
1658165700000|2022-07-18 17:35:00|1878.68|1876.28|1876.94|1874.54|1880.43|1878.03|1874.44|1872.04|0
1658166000000|2022-07-18 17:40:00|1876.69|1874.29|1875.19|1872.79|1878.18|1875.78|1874.44|1872.04|0
1658166300000|2022-07-18 17:45:00|1875.44|1873.04|1870.46|1868.06|1876.94|1874.54|1869.96|1867.56|0
1658166600000|2022-07-18 17:50:00|1870.21|1867.81|1872.2|1869.8|1873.45|1871.05|1870.21|1867.81|0
1658166900000|2022-07-18 17:55:00|1872.45|1870.05|1861.7|1858.82|1872.45|1870.05|1859.95|1857.07|0
1658167200000|2022-07-18 18:00:00|1861.45|1858.57|1861.21|1858.81|1863.44|1860.56|1858.22|1855.82|0
1658167500000|2022-07-18 18:05:00|1861.46|1859.06|1860.71|1858.31|1862.45|1860.05|1859.71|1857.31|0
1658167800000|2022-07-18 18:10:00|1860.46|1858.06|1862.7|1860.3|1862.95|1860.55|1858.72|1856.32|0
1658168100000|2022-07-18 18:15:00|1862.95|1860.55|1865.94|1863.54|1866.44|1864.04|1862.08|1859.68|0
1658168400000|2022-07-18 18:20:00|1865.45|1863.05|1861.71|1859.31|1867.44|1865.04|1861.71|1859.31|0
1658168700000|2022-07-18 18:25:00|1861.96|1859.56|1856.72|1854.32|1862.45|1860.05|1855.72|1853.32|0
1658169000000|2022-07-18 18:30:00|1856.22|1853.82|1859.21|1856.81|1859.21|1856.81|1855.47|1853.07|0
1658169300000|2022-07-18 18:35:00|1858.96|1856.56|1860.96|1858.56|1863.7|1861.3|1858.22|1855.82|0
1658169600000|2022-07-18 18:40:00|1861.46|1859.06|1853.23|1850.83|1861.71|1859.31|1852.73|1850.33|0
1658169900000|2022-07-18 18:45:00|1853.48|1851.08|1854.23|1851.83|1855.47|1853.07|1851.73|1849.33|0
1658170200000|2022-07-18 18:50:00|1854.72|1852.32|1850.24|1847.84|1854.72|1852.32|1846.75|1844.35|0
1658170500000|2022-07-18 18:55:00|1849.74|1847.34|1847.21|1844.81|1850.24|1847.84|1846|1843.6|0
1658170800000|2022-07-18 19:00:00|1846.21|1843.81|1847.96|1845.56|1849.82|1847.42|1845.47|1843.07|0
1658171100000|2022-07-18 19:05:00|1847.71|1845.31|1852.94|1850.54|1853.94|1851.54|1847.71|1845.31|0
1658171400000|2022-07-18 19:10:00|1853.19|1850.79|1851.2|1848.8|1853.69|1851.29|1847.71|1845.31|0
1658171700000|2022-07-18 19:15:00|1851.45|1849.05|1854.69|1852.29|1854.94|1852.54|1850.95|1848.55|0
1658172000000|2022-07-18 19:20:00|1854.19|1851.79|1850.95|1848.55|1855.69|1853.29|1850.2|1847.8|0
1658172300000|2022-07-18 19:25:00|1851.2|1848.8|1843.46|1841.06|1852.2|1849.8|1843.46|1841.06|0
1658172600000|2022-07-18 19:30:00|1843.21|1840.81|1838.23|1835.83|1843.58|1841.18|1836.48|1834.08|0
1658172900000|2022-07-18 19:35:00|1837.98|1835.58|1831.74|1829.34|1839.97|1837.57|1830.25|1827.85|0
1658173200000|2022-07-18 19:40:00|1831.49|1829.09|1831|1828.6|1833.99|1831.59|1829.5|1827.1|0
1658173500000|2022-07-18 19:45:00|1830.25|1827.85|1823.77|1821.37|1830.75|1828.35|1823.77|1821.37|0
1658173800000|2022-07-18 19:50:00|1826.51|1824.11|1834.98|1832.58|1835.48|1833.08|1826.26|1823.86|0
1658174100000|2022-07-18 19:55:00|1835.23|1832.83|1833.99|1831.59|1838.72|1836.32|1832.24|1829.84|0
1658174400000|2022-07-18 20:00:00|1837.97|1835.57|1835.73|1833.33|1840.47|1838.07|1834.24|1831.84|0
1658174700000|2022-07-18 20:05:00|1835.48|1833.08|1839.22|1836.82|1839.97|1837.57|1835.48|1833.08|0
1658175000000|2022-07-18 20:10:00|1838.97|1836.57|1839.72|1837.32|1840.97|1838.57|1838.47|1836.07|0
1658175300000|2022-07-18 20:15:00|1839.42|1836.62|1840.42|1837.62|1840.42|1837.62|1838.92|1836.12|0
1658175600000|2022-07-18 20:20:00|1840.17|1837.37|1840.42|1837.62|1841.41|1838.61|1839.92|1837.12|0
1658175900000|2022-07-18 20:25:00|1840.67|1837.87|1840.17|1837.37|1840.92|1838.12|1839.92|1837.12|0
1658176200000|2022-07-18 20:30:00|1839.92|1837.12|1840.17|1837.37|1840.42|1837.62|1839.67|1836.87|0
1658176500000|2022-07-18 20:35:00|1840.29|1837.49|1840.12|1837.32|1840.91|1838.11|1839.87|1837.07|0
1658176800000|2022-07-18 20:40:00|1840.37|1837.57|1839.87|1837.07|1840.62|1837.82|1839.62|1836.82|0
1658177100000|2022-07-18 20:45:00|1840.12|1837.32|1839.37|1836.57|1840.12|1837.32|1839.12|1836.32|0
1658177400000|2022-07-18 20:50:00|1839.62|1836.82|1840.87|1838.07|1840.87|1838.07|1839.37|1836.57|0
1658177700000|2022-07-18 20:55:00|1841.12|1838.32|1840.24|1837.44|1841.12|1838.32|1839.87|1837.07|0
1658178000000|2022-07-18 21:00:00|1840.38|1837.58|1840.05|1837.25|1840.38|1837.58|1839.07|1836.27|0
1658178300000|2022-07-18 21:05:00|1840.09|1837.29|1840.2|1837.4|1840.38|1837.58|1840.09|1837.29|0
1658178600000|2022-07-18 21:10:00|1840.27|1837.47|1839.66|1836.86|1840.27|1837.47|1839.66|1836.86|0
1658178900000|2022-07-18 21:15:00|1839.48|1836.68|1838.74|1835.94|1839.48|1836.68|1838.74|1835.94|0
1658179200000|2022-07-18 21:20:00|1838.56|1835.76|1840.27|1837.47|1840.57|1837.77|1838.56|1835.76|0
1658179500000|2022-07-18 21:25:00|1840.57|1837.77|1840.16|1837.36|1840.57|1837.77|1839.99|1837.19|0
1658179800000|2022-07-18 21:30:00|1840.24|1837.44|1840.35|1837.55|1840.35|1837.55|1840.16|1837.36|0
1658180100000|2022-07-18 21:35:00|1840.16|1837.36|1840.09|1837.29|1840.16|1837.36|1839.88|1837.08|0
1658180400000|2022-07-18 21:40:00|1839.95|1837.15|1840.09|1837.29|1840.09|1837.29|1839.95|1837.15|0
1658180700000|2022-07-18 21:45:00|1840.16|1837.36|1840.38|1837.58|1840.38|1837.58|1840.05|1837.25|0
1658181000000|2022-07-18 21:50:00|1840.46|1837.66|1840.38|1837.58|1840.49|1837.69|1840.31|1837.51|0
1658181300000|2022-07-18 21:55:00|1840.35|1837.55|1840.35|1837.55|1840.75|1837.95|1840.05|1837.25|0
1658181600000|2022-07-18 22:00:00|1839.24|1836.44|1838.61|1835.81|1840.24|1837.44|1838.36|1835.56|0
1658181900000|2022-07-18 22:05:00|1838.48|1835.68|1838.61|1835.81|1838.61|1835.81|1837.86|1835.06|0
1658182200000|2022-07-18 22:10:00|1838.86|1836.06|1838.35|1835.55|1839.96|1837.16|1838.35|1835.55|0
1658182500000|2022-07-18 22:15:00|1838.6|1835.8|1839.09|1836.29|1839.09|1836.29|1836.85|1834.05|0
1658182800000|2022-07-18 22:20:00|1839.59|1836.79|1840.59|1837.79|1841.34|1838.54|1839.09|1836.29|0
1658183100000|2022-07-18 22:25:00|1840.84|1838.04|1839.84|1837.04|1840.84|1838.04|1839.59|1836.79|0
1658183400000|2022-07-18 22:30:00|1840.09|1837.29|1839.84|1837.04|1840.09|1837.29|1839.34|1836.54|0
1658183700000|2022-07-18 22:35:00|1840.09|1837.29|1843.08|1840.28|1843.58|1840.78|1840.09|1837.29|0
1658184000000|2022-07-18 22:40:00|1843.2|1840.4|1843.33|1840.53|1843.33|1840.53|1842.58|1839.78|0
1658184300000|2022-07-18 22:45:00|1843.2|1840.4|1842.58|1839.78|1843.33|1840.53|1841.84|1839.04|0
1658184600000|2022-07-18 22:50:00|1842.83|1840.03|1842.45|1839.65|1843.08|1840.28|1842.33|1839.53|0
1658184900000|2022-07-18 22:55:00|1842.58|1839.78|1841.59|1838.79|1842.58|1839.78|1841.34|1838.54|0
1658185200000|2022-07-18 23:00:00|1841.34|1838.54|1839.84|1837.04|1842.33|1839.53|1839.84|1837.04|0
1658185500000|2022-07-18 23:05:00|1839.59|1836.79|1839.84|1837.04|1839.84|1837.04|1838.34|1835.54|0
1658185800000|2022-07-18 23:10:00|1840.09|1837.29|1839.59|1836.79|1840.46|1837.66|1839.09|1836.29|0
1658186100000|2022-07-18 23:15:00|1839.84|1837.04|1840.59|1837.79|1841.21|1838.41|1839.71|1836.91|0
1658186400000|2022-07-18 23:20:00|1840.71|1837.91|1841.09|1838.29|1841.09|1838.29|1840.21|1837.41|0
1658186700000|2022-07-18 23:25:00|1840.84|1838.04|1841.33|1838.53|1842.33|1839.53|1840.84|1838.04|0
1658187000000|2022-07-18 23:30:00|1841.58|1838.78|1842.58|1839.78|1842.83|1840.03|1841.33|1838.53|0
1658187300000|2022-07-18 23:35:00|1842.33|1839.53|1844.82|1842.02|1845.07|1842.27|1842.2|1839.4|0
1658187600000|2022-07-18 23:40:00|1844.58|1841.78|1845.32|1842.52|1845.57|1842.77|1843.08|1840.28|0
1658187900000|2022-07-18 23:45:00|1844.82|1842.02|1842.58|1839.78|1844.82|1842.02|1842.33|1839.53|0
1658188200000|2022-07-18 23:50:00|1842.33|1839.53|1845.32|1842.52|1845.57|1842.77|1842.08|1839.28|0
1658188500000|2022-07-18 23:55:00|1845.57|1842.77|1846.32|1843.52|1846.82|1844.02|1845.44|1842.64|0
1658188800000|2022-07-19 00:00:00|1846.57|1843.77|1843.33|1840.53|1847.07|1844.27|1842.83|1840.03|0
1658189100000|2022-07-19 00:05:00|1843.08|1840.28|1841.7|1838.9|1843.08|1840.28|1840.09|1837.29|0
1658189400000|2022-07-19 00:10:00|1841.95|1839.15|1842.33|1839.53|1843.08|1840.28|1841.58|1838.78|0
1658189700000|2022-07-19 00:15:00|1842.2|1839.4|1841.58|1838.78|1843.95|1841.15|1840.95|1838.15|0
1658190000000|2022-07-19 00:20:00|1841.33|1838.53|1842.08|1839.28|1842.7|1839.9|1840.83|1838.03|0
1658190300000|2022-07-19 00:25:00|1842.2|1839.4|1842.95|1840.15|1843.08|1840.28|1841.58|1838.78|0
1658190600000|2022-07-19 00:30:00|1842.83|1840.03|1839.59|1836.79|1842.95|1840.15|1838.96|1836.16|0
1658190900000|2022-07-19 00:35:00|1839.34|1836.54|1839.21|1836.41|1839.84|1837.04|1837.84|1835.04|0
1658191200000|2022-07-19 00:40:00|1839.09|1836.29|1840.33|1837.53|1840.58|1837.78|1838.59|1835.79|0
1658191500000|2022-07-19 00:45:00|1840.08|1837.28|1839.83|1837.03|1840.7|1837.9|1839.71|1836.91|0
1658191800000|2022-07-19 00:50:00|1840.08|1837.28|1841.58|1838.78|1842.08|1839.28|1839.83|1837.03|0
1658192100000|2022-07-19 00:55:00|1841.33|1838.53|1841.08|1838.28|1841.58|1838.78|1840.58|1837.78|0
1658192400000|2022-07-19 01:00:00|1840.83|1838.03|1842.83|1840.03|1842.83|1840.03|1839.83|1837.03|0
1658192700000|2022-07-19 01:05:00|1842.95|1840.15|1842.58|1839.78|1843.82|1841.02|1841.7|1838.9|0
1658193000000|2022-07-19 01:10:00|1842.45|1839.65|1842.58|1839.78|1843.82|1841.02|1842.08|1839.28|0
1658193300000|2022-07-19 01:15:00|1842.45|1839.65|1842.45|1839.65|1842.83|1840.03|1841.58|1838.78|0
1658193600000|2022-07-19 01:20:00|1842.33|1839.53|1843.32|1840.52|1844.07|1841.27|1842.33|1839.53|0
1658193900000|2022-07-19 01:25:00|1843.57|1840.77|1844.32|1841.52|1844.82|1842.02|1841.95|1839.15|0
1658194200000|2022-07-19 01:30:00|1844.07|1841.27|1845.57|1842.77|1846.44|1843.64|1843.07|1840.27|0
1658194500000|2022-07-19 01:35:00|1845.44|1842.64|1844.57|1841.77|1845.69|1842.89|1844.32|1841.52|0
1658194800000|2022-07-19 01:40:00|1844.69|1841.89|1844.32|1841.52|1845.57|1842.77|1844.32|1841.52|0
1658195100000|2022-07-19 01:45:00|1844.07|1841.27|1845.69|1842.89|1846.07|1843.27|1842.69|1839.89|0
1658195400000|2022-07-19 01:50:00|1845.57|1842.77|1845.32|1842.52|1845.82|1843.02|1844.94|1842.14|0
1658195700000|2022-07-19 01:55:00|1845.07|1842.27|1841.45|1838.65|1845.57|1842.77|1841.45|1838.65|0
1658196000000|2022-07-19 02:00:00|1842.08|1839.28|1843.57|1840.77|1844.07|1841.27|1842.08|1839.28|0
1658196300000|2022-07-19 02:05:00|1843.69|1840.89|1846.31|1843.51|1846.31|1843.51|1843.19|1840.39|0
1658196600000|2022-07-19 02:10:00|1845.94|1843.14|1846.81|1844.01|1847.06|1844.26|1845.57|1842.77|0
1658196900000|2022-07-19 02:15:00|1846.68|1843.88|1845.82|1843.02|1848.31|1845.51|1845.82|1843.02|0
1658197200000|2022-07-19 02:20:00|1846.06|1843.26|1845.81|1843.01|1846.56|1843.76|1845.57|1842.77|0
1658197500000|2022-07-19 02:25:00|1845.57|1842.77|1846.81|1844.01|1846.81|1844.01|1845.07|1842.27|0
1658197800000|2022-07-19 02:30:00|1846.56|1843.76|1846.81|1844.01|1847.06|1844.26|1845.81|1843.01|0
1658198100000|2022-07-19 02:35:00|1846.68|1843.88|1847.18|1844.38|1847.31|1844.51|1846.06|1843.26|0
1658198400000|2022-07-19 02:40:00|1847.31|1844.51|1845.07|1842.27|1847.31|1844.51|1844.82|1842.02|0
1658198700000|2022-07-19 02:45:00|1844.94|1842.14|1845.93|1843.13|1846.81|1844.01|1844.82|1842.02|0
1658199000000|2022-07-19 02:50:00|1846.06|1843.26|1845.56|1842.76|1847.06|1844.26|1845.31|1842.51|0
1658199300000|2022-07-19 02:55:00|1845.31|1842.51|1846.43|1843.63|1847.06|1844.26|1845.31|1842.51|0
1658199600000|2022-07-19 03:00:00|1846.56|1843.76|1847.06|1844.26|1847.31|1844.51|1846.31|1843.51|0
1658199900000|2022-07-19 03:05:00|1846.81|1844.01|1848.31|1845.51|1848.68|1845.88|1846.81|1844.01|0
1658200200000|2022-07-19 03:10:00|1848.06|1845.26|1846.81|1844.01|1848.68|1845.88|1846.81|1844.01|0
1658200500000|2022-07-19 03:15:00|1846.93|1844.13|1847.56|1844.76|1847.56|1844.76|1846.31|1843.51|0
1658200800000|2022-07-19 03:20:00|1847.43|1844.63|1846.81|1844.01|1847.68|1844.88|1846.31|1843.51|0
1658201100000|2022-07-19 03:25:00|1846.93|1844.13|1846.31|1843.51|1847.31|1844.51|1845.81|1843.01|0
1658201400000|2022-07-19 03:30:00|1846.43|1843.63|1843.82|1841.02|1846.43|1843.63|1843.82|1841.02|0
1658201700000|2022-07-19 03:35:00|1843.57|1840.77|1842.32|1839.52|1844.07|1841.27|1841.82|1839.02|0
1658202000000|2022-07-19 03:40:00|1842.57|1839.77|1841.32|1838.52|1842.57|1839.77|1840.82|1838.02|0
1658202300000|2022-07-19 03:45:00|1841.57|1838.77|1841.94|1839.14|1842.07|1839.27|1841.32|1838.52|0
1658202600000|2022-07-19 03:50:00|1841.82|1839.02|1842.07|1839.27|1842.07|1839.27|1840.82|1838.02|0
1658202900000|2022-07-19 03:55:00|1841.82|1839.02|1842.82|1840.02|1842.82|1840.02|1841.19|1838.39|0
1658203200000|2022-07-19 04:00:00|1843.07|1840.27|1842.57|1839.77|1843.32|1840.52|1842.32|1839.52|0
1658203500000|2022-07-19 04:05:00|1842.82|1840.02|1842.82|1840.02|1843.32|1840.52|1842.32|1839.52|0
1658203800000|2022-07-19 04:10:00|1842.57|1839.77|1843.07|1840.27|1843.19|1840.39|1842.57|1839.77|0
1658204100000|2022-07-19 04:15:00|1843.32|1840.52|1843.07|1840.27|1843.57|1840.77|1842.94|1840.14|0
1658204400000|2022-07-19 04:20:00|1843.19|1840.39|1840.57|1837.77|1843.19|1840.39|1840.57|1837.77|0
1658204700000|2022-07-19 04:25:00|1840.69|1837.89|1841.82|1839.02|1841.82|1839.02|1840.07|1837.27|0
1658205000000|2022-07-19 04:30:00|1841.57|1838.77|1841.57|1838.77|1842.07|1839.27|1840.32|1837.52|0
1658205300000|2022-07-19 04:35:00|1841.69|1838.89|1843.07|1840.27|1843.07|1840.27|1841.69|1838.89|0
1658205600000|2022-07-19 04:40:00|1843.32|1840.52|1842.32|1839.52|1843.32|1840.52|1842.32|1839.52|0
1658205900000|2022-07-19 04:45:00|1842.19|1839.39|1843.07|1840.27|1843.93|1841.13|1842.19|1839.39|0
1658206200000|2022-07-19 04:50:00|1842.82|1840.02|1841.32|1838.52|1843.31|1840.51|1841.32|1838.52|0
1658206500000|2022-07-19 04:55:00|1841.57|1838.77|1839.82|1837.02|1841.57|1838.77|1839.08|1836.28|0
1658206800000|2022-07-19 05:00:00|1839.94|1837.14|1839.35|1836.55|1840.07|1837.27|1838.58|1835.78|0
1658207100000|2022-07-19 05:05:00|1839.6|1836.8|1841.34|1838.54|1841.59|1838.79|1839.1|1836.3|0
1658207400000|2022-07-19 05:10:00|1841.59|1838.79|1843.84|1841.04|1843.84|1841.04|1841.59|1838.79|0
1658207700000|2022-07-19 05:15:00|1843.59|1840.79|1843.84|1841.04|1844.09|1841.29|1843.09|1840.29|0
1658208000000|2022-07-19 05:20:00|1843.59|1840.79|1843.59|1840.79|1843.84|1841.04|1842.59|1839.79|0
1658208300000|2022-07-19 05:25:00|1843.84|1841.04|1843.59|1840.79|1845.58|1842.78|1843.46|1840.66|0
1658208600000|2022-07-19 05:30:00|1843.46|1840.66|1845.58|1842.78|1845.58|1842.78|1842.96|1840.16|0
1658208900000|2022-07-19 05:35:00|1845.33|1842.53|1845.95|1843.15|1846.83|1844.03|1845.33|1842.53|0
1658209200000|2022-07-19 05:40:00|1845.83|1843.03|1846.08|1843.28|1846.7|1843.9|1845.58|1842.78|0
1658209500000|2022-07-19 05:45:00|1846.33|1843.53|1845.83|1843.03|1846.58|1843.78|1845.33|1842.53|0
1658209800000|2022-07-19 05:50:00|1846.08|1843.28|1847.58|1844.78|1848.07|1845.27|1846.08|1843.28|0
1658210100000|2022-07-19 05:55:00|1847.83|1845.03|1845.33|1842.53|1847.83|1845.03|1845.33|1842.53|0
1658210400000|2022-07-19 06:00:00|1844.83|1842.03|1845.33|1842.53|1846.08|1843.28|1842.59|1839.79|0
1658210700000|2022-07-19 06:05:00|1845.08|1842.28|1846.83|1844.03|1847.08|1844.28|1844.33|1841.53|0
1658211000000|2022-07-19 06:10:00|1846.7|1843.9|1846.45|1843.65|1849.07|1846.27|1846.33|1843.53|0
1658211300000|2022-07-19 06:15:00|1846.58|1843.78|1844.58|1841.78|1847.08|1844.28|1844.33|1841.53|0
1658211600000|2022-07-19 06:20:00|1844.83|1842.03|1844.08|1841.28|1845.33|1842.53|1843.71|1840.91|0
1658211900000|2022-07-19 06:25:00|1843.83|1841.03|1844.58|1841.78|1844.83|1842.03|1843.09|1840.29|0
1658212200000|2022-07-19 06:30:00|1844.7|1841.9|1843.09|1840.29|1845.58|1842.78|1842.09|1839.29|0
1658212500000|2022-07-19 06:35:00|1842.96|1840.16|1844.08|1841.28|1844.08|1841.28|1842.34|1839.54|0
1658212800000|2022-07-19 06:40:00|1843.95|1841.15|1845.58|1842.78|1845.83|1843.03|1843.83|1841.03|0
1658213100000|2022-07-19 06:45:00|1845.7|1842.9|1845.08|1842.28|1846.33|1843.53|1845.08|1842.28|0
1658213400000|2022-07-19 06:50:00|1844.83|1842.03|1844.58|1841.78|1846.08|1843.28|1843.7|1840.9|0
1658213700000|2022-07-19 06:55:00|1844.45|1841.65|1844.58|1841.78|1845.08|1842.28|1843.83|1841.03|0
1658214000000|2022-07-19 07:00:00|1845.08|1842.28|1852.06|1849.26|1853.31|1850.51|1841.34|1838.54|0
1658214300000|2022-07-19 07:05:00|1852.61|1850.21|1852.11|1849.71|1855.35|1852.95|1851.86|1849.46|0
1658214600000|2022-07-19 07:10:00|1852.23|1849.83|1852.36|1849.96|1853.36|1850.96|1850.61|1848.21|0
1658214900000|2022-07-19 07:15:00|1852.61|1850.21|1852.36|1849.96|1853.73|1851.33|1850.86|1848.46|0
1658215200000|2022-07-19 07:20:00|1852.11|1849.71|1850.61|1848.21|1853.86|1851.46|1849.99|1847.59|0
1658215500000|2022-07-19 07:25:00|1850.48|1848.08|1850.86|1848.46|1853.11|1850.71|1850.36|1847.96|0
1658215800000|2022-07-19 07:30:00|1850.61|1848.21|1842.88|1840.48|1850.86|1848.46|1842.26|1839.86|0
1658216100000|2022-07-19 07:35:00|1842.63|1840.23|1845.88|1843.48|1846.12|1843.72|1842.14|1839.74|0
1658216400000|2022-07-19 07:40:00|1845.38|1842.98|1837.65|1835.25|1845.38|1842.98|1836.65|1834.25|0
1658216700000|2022-07-19 07:45:00|1837.15|1834.75|1844.01|1841.61|1844.88|1842.48|1837.15|1834.75|0
1658217000000|2022-07-19 07:50:00|1843.89|1841.49|1841.01|1838.61|1844.88|1842.48|1840.4|1838|0
1658217300000|2022-07-19 07:55:00|1840.89|1838.49|1841.89|1839.49|1842.64|1840.24|1838.4|1836|0
1658217600000|2022-07-19 08:00:00|1841.76|1839.36|1842.64|1840.24|1845.38|1842.98|1841.14|1838.74|0
1658217900000|2022-07-19 08:05:00|1842.89|1840.49|1846.75|1844.35|1846.75|1844.35|1841.39|1838.99|0
1658218200000|2022-07-19 08:10:00|1846.38|1843.98|1844.63|1842.23|1846.88|1844.48|1843.64|1841.24|0
1658218500000|2022-07-19 08:15:00|1844.88|1842.48|1843.64|1841.24|1845.13|1842.73|1842.89|1840.49|0
1658218800000|2022-07-19 08:20:00|1843.88|1841.48|1845.13|1842.73|1845.88|1843.48|1843.14|1840.74|0
1658219100000|2022-07-19 08:25:00|1845.38|1842.98|1842.89|1840.49|1845.63|1843.23|1842.64|1840.24|0
1658219400000|2022-07-19 08:30:00|1842.64|1840.24|1847|1844.6|1847|1844.6|1842.39|1839.99|0
1658219700000|2022-07-19 08:35:00|1846.88|1844.48|1847.62|1845.22|1850.12|1847.72|1846.63|1844.23|0
1658220000000|2022-07-19 08:40:00|1847.87|1845.47|1848.87|1846.47|1849.87|1847.47|1847.87|1845.47|0
1658220300000|2022-07-19 08:45:00|1849.12|1846.72|1847.74|1845.34|1849.87|1847.47|1847.37|1844.97|0
1658220600000|2022-07-19 08:50:00|1847.87|1845.47|1848.24|1845.84|1848.74|1846.34|1846.13|1843.73|0
1658220900000|2022-07-19 08:55:00|1848.12|1845.72|1851.61|1849.21|1852.36|1849.96|1848.12|1845.72|0
1658221200000|2022-07-19 09:00:00|1851.48|1849.08|1852.11|1849.71|1853.61|1851.21|1850.86|1848.46|0
1658221500000|2022-07-19 09:05:00|1851.86|1849.46|1852.36|1849.96|1853.61|1851.21|1851.36|1848.96|0
1658221800000|2022-07-19 09:10:00|1852.61|1850.21|1854.85|1852.45|1855.85|1853.45|1851.86|1849.46|0
1658222100000|2022-07-19 09:15:00|1855.1|1852.7|1853.86|1851.46|1855.1|1852.7|1853.11|1850.71|0
1658222400000|2022-07-19 09:20:00|1853.98|1851.58|1859.09|1856.69|1860.09|1857.69|1853.61|1851.21|0
1658222700000|2022-07-19 09:25:00|1859.21|1856.81|1859.71|1857.31|1860.34|1857.94|1858.84|1856.44|0
1658223000000|2022-07-19 09:30:00|1859.84|1857.44|1861.09|1858.69|1861.46|1859.06|1859.84|1857.44|0
1658223300000|2022-07-19 09:35:00|1861.34|1858.94|1860.84|1858.44|1861.59|1859.19|1860.34|1857.94|0
1658223600000|2022-07-19 09:40:00|1860.96|1858.56|1861.34|1858.94|1861.34|1858.94|1860.59|1858.19|0
1658223900000|2022-07-19 09:45:00|1861.59|1859.19|1862.2|1859.8|1863.58|1861.18|1860.46|1858.06|0
1658224200000|2022-07-19 09:50:00|1862.45|1860.05|1864.83|1862.43|1864.83|1862.43|1862.08|1859.68|0
1658224500000|2022-07-19 09:55:00|1864.58|1862.18|1861.58|1859.18|1864.58|1862.18|1861.45|1859.05|0
1658224800000|2022-07-19 10:00:00|1861.7|1859.3|1862.83|1860.43|1863.08|1860.68|1860.96|1858.56|0
1658225100000|2022-07-19 10:05:00|1862.7|1860.3|1866.32|1863.92|1866.57|1864.17|1862.7|1860.3|0
1658225400000|2022-07-19 10:10:00|1866.19|1863.79|1869.82|1867.42|1870.82|1868.42|1866.07|1863.67|0
1658225700000|2022-07-19 10:15:00|1869.32|1866.92|1867.96|1865.56|1869.59|1867.19|1867.84|1865.44|0
1658226000000|2022-07-19 10:20:00|1867.84|1865.44|1867.84|1865.44|1869.59|1867.19|1867.59|1865.19|0
1658226300000|2022-07-19 10:25:00|1868.09|1865.69|1868.84|1866.44|1870.09|1867.69|1866.1|1863.7|0
1658226600000|2022-07-19 10:30:00|1867.84|1865.44|1870.59|1868.19|1870.83|1868.43|1867.59|1865.19|0
1658226900000|2022-07-19 10:35:00|1870.71|1868.31|1872.33|1869.93|1873.33|1870.93|1870.09|1867.69|0
1658227200000|2022-07-19 10:40:00|1872.08|1869.68|1870.7|1868.3|1872.33|1869.93|1870.59|1868.19|0
1658227500000|2022-07-19 10:45:00|1870.59|1868.19|1869.09|1866.69|1870.83|1868.43|1869.09|1866.69|0
1658227800000|2022-07-19 10:50:00|1868.96|1866.56|1868.59|1866.19|1869.34|1866.94|1867.09|1864.69|0
1658228100000|2022-07-19 10:55:00|1868.34|1865.94|1868.59|1866.19|1869.34|1866.94|1866.84|1864.44|0
1658228400000|2022-07-19 11:00:00|1867.84|1865.44|1865.35|1862.95|1868.34|1865.94|1864.1|1861.7|0
1658228700000|2022-07-19 11:05:00|1865.1|1862.7|1865.35|1862.95|1866.84|1864.44|1864.35|1861.95|0
1658229000000|2022-07-19 11:10:00|1865.1|1862.7|1869.09|1866.69|1869.09|1866.69|1865.1|1862.7|0
1658229300000|2022-07-19 11:15:00|1868.84|1866.44|1865.6|1863.2|1869.34|1866.94|1865.6|1863.2|0
1658229600000|2022-07-19 11:20:00|1865.1|1862.7|1865.22|1862.82|1865.6|1863.2|1864.6|1862.2|0
1658229900000|2022-07-19 11:25:00|1865.35|1862.95|1867.59|1865.19|1867.59|1865.19|1865.1|1862.7|0
1658230200000|2022-07-19 11:30:00|1867.34|1864.94|1865.47|1863.07|1868.34|1865.94|1864.85|1862.45|0
1658230500000|2022-07-19 11:35:00|1865.6|1863.2|1863.85|1861.45|1866.09|1863.69|1863.35|1860.95|0
1658230800000|2022-07-19 11:40:00|1863.6|1861.2|1862.47|1860.07|1864.35|1861.95|1862.1|1859.7|0
1658231100000|2022-07-19 11:45:00|1862.35|1859.95|1863.85|1861.45|1864.1|1861.7|1862.1|1859.7|0
1658231400000|2022-07-19 11:50:00|1864.6|1862.2|1868.34|1865.94|1869.34|1866.94|1864.35|1861.95|0
1658231700000|2022-07-19 11:55:00|1868.59|1866.19|1867.36|1864.96|1868.59|1866.19|1867.09|1864.69|0
1658232000000|2022-07-19 12:00:00|1867.86|1865.46|1867.36|1864.96|1869.35|1866.95|1867.11|1864.71|0
1658232300000|2022-07-19 12:05:00|1867.61|1865.21|1864.61|1862.21|1868.1|1865.7|1864.61|1862.21|0
1658232600000|2022-07-19 12:10:00|1864.86|1862.46|1864.11|1861.71|1865.11|1862.71|1862.87|1860.47|0
1658232900000|2022-07-19 12:15:00|1864.23|1861.83|1861.37|1858.97|1865.36|1862.96|1861.12|1858.72|0
1658233200000|2022-07-19 12:20:00|1862.37|1859.97|1859.88|1857.48|1862.37|1859.97|1858.88|1856.48|0
1658233500000|2022-07-19 12:25:00|1860.12|1857.72|1858.63|1856.23|1860.99|1858.59|1857.88|1855.48|0
1658233800000|2022-07-19 12:30:00|1858.88|1856.48|1862.62|1860.22|1863.12|1860.72|1858.38|1855.98|0
1658234100000|2022-07-19 12:35:00|1862.87|1860.47|1862.37|1859.97|1864.11|1861.71|1862.12|1859.72|0
1658234400000|2022-07-19 12:40:00|1862.62|1860.22|1865.36|1862.96|1865.61|1863.21|1862.12|1859.72|0
1658234700000|2022-07-19 12:45:00|1865.86|1863.46|1870.35|1867.95|1870.35|1867.95|1864.73|1862.33|0
1658235000000|2022-07-19 12:50:00|1870.6|1868.2|1873.84|1871.44|1874.34|1871.94|1869.85|1867.45|0
1658235300000|2022-07-19 12:55:00|1873.59|1871.19|1872.1|1869.7|1874.34|1871.94|1872.1|1869.7|0
1658235600000|2022-07-19 13:00:00|1872.35|1869.95|1871.35|1868.95|1872.6|1870.2|1870.6|1868.2|0
1658235900000|2022-07-19 13:05:00|1871.22|1868.82|1872.6|1870.2|1872.6|1870.2|1870.6|1868.2|0
1658236200000|2022-07-19 13:10:00|1872.35|1869.95|1874.34|1871.94|1875.84|1873.44|1871.6|1869.2|0
1658236500000|2022-07-19 13:15:00|1874.59|1872.19|1877.33|1874.93|1878.83|1876.43|1874.09|1871.69|0
1658236800000|2022-07-19 13:20:00|1877.08|1874.68|1877.33|1874.93|1878.83|1876.43|1876.09|1873.69|0
1658237100000|2022-07-19 13:25:00|1877.08|1874.68|1876.34|1873.94|1879.33|1876.93|1875.96|1873.56|0
1658237400000|2022-07-19 13:30:00|1876.59|1874.19|1876.34|1873.94|1879.33|1876.93|1872.84|1870.44|0
1658237700000|2022-07-19 13:35:00|1876.09|1873.69|1877.08|1874.68|1880.82|1878.42|1874.59|1872.19|0
1658238000000|2022-07-19 13:40:00|1878.58|1876.18|1874.95|1872.55|1879.58|1877.18|1872.08|1869.68|0
1658238300000|2022-07-19 13:45:00|1876.07|1873.67|1874.58|1872.18|1876.57|1874.17|1870.34|1867.94|0
1658238600000|2022-07-19 13:50:00|1874.33|1871.93|1876.44|1874.04|1877.82|1875.42|1873.58|1871.18|0
1658238900000|2022-07-19 13:55:00|1876.32|1873.92|1885.05|1882.65|1885.3|1882.9|1875.33|1872.93|0
1658239200000|2022-07-19 14:00:00|1885.3|1882.9|1885.17|1882.77|1886.55|1884.15|1883.06|1880.66|0
1658239500000|2022-07-19 14:05:00|1884.8|1882.4|1883.06|1880.66|1885.05|1882.65|1878.82|1876.42|0
1658239800000|2022-07-19 14:10:00|1883.31|1880.91|1886.55|1884.15|1890.79|1888.39|1881.31|1878.91|0
1658240100000|2022-07-19 14:15:00|1886.05|1883.65|1885.05|1882.65|1886.55|1884.15|1881.81|1879.41|0
1658240400000|2022-07-19 14:20:00|1885.3|1882.9|1890.54|1888.14|1892.78|1890.38|1885.05|1882.65|0
1658240700000|2022-07-19 14:25:00|1890.29|1887.89|1897.02|1894.62|1898.27|1895.87|1890.04|1887.64|0
1658241000000|2022-07-19 14:30:00|1897.27|1894.87|1895.82|1893.42|1898.77|1896.37|1895.82|1893.42|0
1658241300000|2022-07-19 14:35:00|1896.07|1893.67|1896.07|1893.67|1897.57|1895.17|1893.83|1891.43|0
1658241600000|2022-07-19 14:40:00|1896.32|1893.92|1897.57|1895.17|1898.81|1896.41|1895.82|1893.42|0
1658241900000|2022-07-19 14:45:00|1897.82|1895.42|1903.32|1900.92|1903.32|1900.92|1897.82|1895.42|0
1658242200000|2022-07-19 14:50:00|1903.07|1900.67|1904.56|1902.16|1906.31|1903.91|1903.07|1900.67|0
1658242500000|2022-07-19 14:55:00|1904.31|1901.91|1904.56|1902.16|1905.06|1902.66|1901.57|1899.17|0
1658242800000|2022-07-19 15:00:00|1904.81|1902.41|1908.8|1906.4|1910.55|1908.15|1904.81|1902.41|0
1658243100000|2022-07-19 15:05:00|1909.05|1906.65|1911.05|1908.65|1912.04|1909.64|1908.55|1906.15|0
1658243400000|2022-07-19 15:10:00|1911.3|1908.9|1910.8|1908.4|1912.04|1909.64|1909.05|1906.65|0
1658243700000|2022-07-19 15:15:00|1911.05|1908.65|1905.71|1903.31|1911.79|1909.39|1905.71|1903.31|0
1658244000000|2022-07-19 15:20:00|1905.96|1903.56|1905.71|1903.31|1906.46|1904.06|1903.96|1901.56|0
1658244300000|2022-07-19 15:25:00|1905.46|1903.06|1909.7|1907.3|1910.45|1908.05|1905.46|1903.06|0
1658244600000|2022-07-19 15:30:00|1909.95|1907.55|1914.69|1912.29|1915.19|1912.79|1909.95|1907.55|0
1658244900000|2022-07-19 15:35:00|1914.44|1912.04|1910.2|1907.8|1915.44|1913.04|1909.95|1907.55|0
1658245200000|2022-07-19 15:40:00|1909.95|1907.55|1908.45|1906.05|1909.95|1907.55|1906.45|1904.05|0
1658245500000|2022-07-19 15:45:00|1908.7|1906.3|1906.2|1903.8|1909.2|1906.8|1906.2|1903.8|0
1658245800000|2022-07-19 15:50:00|1906.45|1904.05|1910.2|1907.8|1910.2|1907.8|1906.2|1903.8|0
1658246100000|2022-07-19 15:55:00|1910.45|1908.05|1913.44|1911.04|1913.69|1911.29|1910.2|1907.8|0
1658246400000|2022-07-19 16:00:00|1913.69|1911.29|1908.2|1905.8|1913.69|1911.29|1907.45|1905.05|0
1658246700000|2022-07-19 16:05:00|1907.95|1905.55|1907.2|1904.8|1908.2|1905.8|1904.71|1902.31|0
1658247000000|2022-07-19 16:10:00|1907.45|1905.05|1908.95|1906.55|1910.45|1908.05|1907.2|1904.8|0
1658247300000|2022-07-19 16:15:00|1908.7|1906.3|1909.2|1906.8|1909.2|1906.8|1906.95|1904.55|0
1658247600000|2022-07-19 16:20:00|1909.32|1906.92|1913.69|1911.29|1913.69|1911.29|1909.32|1906.92|0
1658247900000|2022-07-19 16:25:00|1913.44|1911.04|1914.44|1912.04|1914.94|1912.54|1912.94|1910.54|0
1658248200000|2022-07-19 16:30:00|1914.69|1912.29|1919.18|1916.78|1919.43|1917.03|1914.19|1911.79|0
1658248500000|2022-07-19 16:35:00|1918.93|1916.53|1918.43|1916.03|1919.18|1916.78|1916.68|1914.28|0
1658248800000|2022-07-19 16:40:00|1918.18|1915.78|1919.21|1916.81|1919.93|1917.53|1917.93|1915.53|0
1658249100000|2022-07-19 16:45:00|1918.96|1916.56|1920.45|1918.05|1921.7|1919.3|1918.71|1916.31|0
1658249400000|2022-07-19 16:50:00|1920.7|1918.3|1918.71|1916.31|1920.95|1918.55|1917.46|1915.06|0
1658249700000|2022-07-19 16:55:00|1918.46|1916.06|1921.7|1919.3|1921.7|1919.3|1917.71|1915.31|0
1658250000000|2022-07-19 17:00:00|1921.95|1919.55|1920.95|1918.55|1921.95|1919.55|1920.7|1918.3|0
1658250300000|2022-07-19 17:05:00|1920.45|1918.05|1918.21|1915.81|1920.45|1918.05|1917.71|1915.31|0
1658250600000|2022-07-19 17:10:00|1918.71|1916.31|1918.22|1915.82|1920.7|1918.3|1918.22|1915.82|0
1658250900000|2022-07-19 17:15:00|1918.47|1916.07|1916.48|1914.08|1919.97|1917.57|1916.48|1914.08|0
1658251200000|2022-07-19 17:20:00|1916.73|1914.33|1917.97|1915.57|1917.97|1915.57|1914.73|1912.33|0
1658251500000|2022-07-19 17:25:00|1918.22|1915.82|1917.97|1915.57|1918.97|1916.57|1916.98|1914.58|0
1658251800000|2022-07-19 17:30:00|1918.22|1915.82|1921.22|1918.82|1921.22|1918.82|1917.97|1915.57|0
1658252100000|2022-07-19 17:35:00|1920.97|1918.57|1926.45|1924.05|1926.95|1924.55|1920.97|1918.57|0
1658252400000|2022-07-19 17:40:00|1926.7|1924.3|1929.2|1926.8|1929.45|1927.05|1926.21|1923.81|0
1658252700000|2022-07-19 17:45:00|1929.45|1927.05|1928.95|1926.55|1929.95|1927.55|1928.2|1925.8|0
1658253000000|2022-07-19 17:50:00|1929.2|1926.8|1928.95|1926.55|1929.7|1927.3|1927.7|1925.3|0
1658253300000|2022-07-19 17:55:00|1928.7|1926.3|1932.94|1930.54|1933.19|1930.79|1928.7|1926.3|0
1658253600000|2022-07-19 18:00:00|1932.69|1930.29|1936.93|1934.53|1936.93|1934.53|1932.44|1930.04|0
1658253900000|2022-07-19 18:05:00|1936.68|1934.28|1939.68|1937.28|1940.18|1937.78|1936.43|1934.03|0
1658254200000|2022-07-19 18:10:00|1939.43|1937.03|1936.18|1933.78|1939.93|1937.53|1935.93|1933.53|0
1658254500000|2022-07-19 18:15:00|1935.93|1933.53|1937.68|1935.28|1937.93|1935.53|1933.44|1931.04|0
1658254800000|2022-07-19 18:20:00|1937.93|1935.53|1936.69|1934.29|1938.18|1935.78|1934.7|1932.3|0
1658255100000|2022-07-19 18:25:00|1936.94|1934.54|1931.21|1928.81|1936.94|1934.54|1930.47|1928.07|0
1658255400000|2022-07-19 18:30:00|1931.46|1929.06|1932.96|1930.56|1935.21|1932.81|1931.21|1928.81|0
1658255700000|2022-07-19 18:35:00|1933.21|1930.81|1931.96|1929.56|1934.71|1932.31|1931.96|1929.56|0
1658256000000|2022-07-19 18:40:00|1932.21|1929.81|1933.46|1931.06|1934.46|1932.06|1930.96|1928.56|0
1658256300000|2022-07-19 18:45:00|1933.21|1930.81|1929.72|1927.32|1933.21|1930.81|1927.47|1925.07|0
1658256600000|2022-07-19 18:50:00|1930.46|1928.06|1933.96|1931.56|1934.21|1931.81|1928.47|1926.07|0
1658256900000|2022-07-19 18:55:00|1933.71|1931.31|1933.96|1931.56|1934.71|1932.31|1932.21|1929.81|0
1658257200000|2022-07-19 19:00:00|1934.46|1932.06|1932.46|1930.06|1934.46|1932.06|1930.21|1927.81|0
1658257500000|2022-07-19 19:05:00|1932.21|1929.81|1938.2|1935.8|1938.45|1936.05|1931.96|1929.56|0
1658257800000|2022-07-19 19:10:00|1937.95|1935.55|1935.95|1933.55|1937.95|1935.55|1933.71|1931.31|0
1658258100000|2022-07-19 19:15:00|1935.7|1933.3|1936.95|1934.55|1937.45|1935.05|1933.71|1931.31|0
1658258400000|2022-07-19 19:20:00|1936.7|1934.3|1934.95|1932.55|1937.2|1934.8|1932.96|1930.56|0
1658258700000|2022-07-19 19:25:00|1935.2|1932.8|1935.95|1933.55|1937.95|1935.55|1934.7|1932.3|0
1658259000000|2022-07-19 19:30:00|1936.2|1933.8|1931.71|1929.31|1938.2|1935.8|1931.71|1929.31|0
1658259300000|2022-07-19 19:35:00|1931.46|1929.06|1936.7|1934.3|1936.7|1934.3|1931.46|1929.06|0
1658259600000|2022-07-19 19:40:00|1936.45|1934.05|1943.46|1941.06|1943.46|1941.06|1936.45|1934.05|0
1658259900000|2022-07-19 19:45:00|1943.21|1940.81|1941.22|1938.82|1944.71|1942.31|1940.22|1937.82|0
1658260200000|2022-07-19 19:50:00|1939.97|1937.57|1938.47|1936.07|1941.47|1939.07|1936.73|1934.33|0
1658260500000|2022-07-19 19:55:00|1939.22|1936.82|1936.98|1934.58|1943.46|1941.06|1936.98|1934.58|0
1658260800000|2022-07-19 20:00:00|1938.22|1935.82|1942.21|1939.81|1942.71|1940.31|1937.47|1935.07|0
1658261100000|2022-07-19 20:05:00|1941.96|1939.56|1944.21|1941.81|1944.71|1942.31|1940.97|1938.57|0
1658261400000|2022-07-19 20:10:00|1943.96|1941.56|1944.71|1942.31|1944.71|1942.31|1943.21|1940.81|0
1658261700000|2022-07-19 20:15:00|1944.91|1942.11|1947.4|1944.6|1947.65|1944.85|1944.66|1941.86|0
1658262000000|2022-07-19 20:20:00|1947.27|1944.47|1949.15|1946.35|1949.65|1946.85|1946.9|1944.1|0
1658262300000|2022-07-19 20:25:00|1949.27|1946.47|1949.4|1946.6|1949.65|1946.85|1948.9|1946.1|0
1658262600000|2022-07-19 20:30:00|1949.15|1946.35|1948.65|1945.85|1949.9|1947.1|1948.4|1945.6|0
1658262900000|2022-07-19 20:35:00|1948.4|1945.6|1947.65|1944.85|1948.4|1945.6|1947.4|1944.6|0
1658263200000|2022-07-19 20:40:00|1947.9|1945.1|1947.9|1945.1|1948.52|1945.72|1946.9|1944.1|0
1658263500000|2022-07-19 20:45:00|1947.65|1944.85|1947.4|1944.6|1947.9|1945.1|1946.65|1943.85|0
1658263800000|2022-07-19 20:50:00|1947.15|1944.35|1947.15|1944.35|1947.65|1944.85|1946.9|1944.1|0
1658264100000|2022-07-19 20:55:00|1946.9|1944.1|1946.77|1943.97|1947.9|1945.1|1946.65|1943.85|0
1658264400000|2022-07-19 21:00:00|1947.23|1944.43|1947.19|1944.39|1947.38|1944.58|1946.83|1944.03|0
1658264700000|2022-07-19 21:05:00|1947.23|1944.43|1947.38|1944.58|1947.52|1944.72|1947.23|1944.43|0
1658265000000|2022-07-19 21:10:00|1947.41|1944.61|1947.78|1944.98|1948|1945.2|1947.41|1944.61|0
1658265300000|2022-07-19 21:15:00|1947.89|1945.09|1948.58|1945.78|1948.73|1945.93|1947.89|1945.09|0
1658265600000|2022-07-19 21:20:00|1948.69|1945.89|1948.84|1946.04|1949.13|1946.33|1948.69|1945.89|0
1658265900000|2022-07-19 21:25:00|1948.91|1946.11|1949.32|1946.52|1949.39|1946.59|1948.91|1946.11|0
1658266200000|2022-07-19 21:30:00|1949.39|1946.59|1948.95|1946.15|1949.43|1946.63|1948.62|1945.82|0
1658266500000|2022-07-19 21:35:00|1948.84|1946.04|1949.24|1946.44|1949.35|1946.55|1948.8|1946|0
1658266800000|2022-07-19 21:40:00|1949.21|1946.41|1949.21|1946.41|1949.24|1946.44|1949.02|1946.22|0
1658267100000|2022-07-19 21:45:00|1949.24|1946.44|1949.21|1946.41|1949.24|1946.44|1948.91|1946.11|0
1658267400000|2022-07-19 21:50:00|1949.24|1946.44|1949.39|1946.59|1949.39|1946.59|1949.21|1946.41|0
1658267700000|2022-07-19 21:55:00|1949.32|1946.52|1949.39|1946.59|1949.39|1946.59|1949.06|1946.26|0
1658268000000|2022-07-19 22:00:00|1949.02|1946.22|1945.65|1942.85|1950.01|1947.21|1945.52|1942.72|0
1658268300000|2022-07-19 22:05:00|1945.77|1942.97|1946.65|1943.85|1947.4|1944.6|1945.4|1942.6|0
1658268600000|2022-07-19 22:10:00|1946.9|1944.1|1946.9|1944.1|1947.4|1944.6|1946.4|1943.6|0
1658268900000|2022-07-19 22:15:00|1947.02|1944.22|1947.4|1944.6|1947.4|1944.6|1946.77|1943.97|0
1658269200000|2022-07-19 22:20:00|1947.65|1944.85|1945.9|1943.1|1947.65|1944.85|1945.65|1942.85|0
1658269500000|2022-07-19 22:25:00|1945.65|1942.85|1945.15|1942.35|1945.9|1943.1|1945.15|1942.35|0
1658269800000|2022-07-19 22:30:00|1945.02|1942.22|1943.91|1941.11|1945.15|1942.35|1943.53|1940.73|0
1658270100000|2022-07-19 22:35:00|1944.15|1941.35|1944.77|1941.97|1945.15|1942.35|1943.91|1941.11|0
1658270400000|2022-07-19 22:40:00|1944.9|1942.1|1944.15|1941.35|1944.9|1942.1|1943.66|1940.86|0
1658270700000|2022-07-19 22:45:00|1943.91|1941.11|1944.9|1942.1|1944.9|1942.1|1943.9|1941.1|0
1658271000000|2022-07-19 22:50:00|1945.15|1942.35|1944.9|1942.1|1945.9|1943.1|1944.77|1941.97|0
1658271300000|2022-07-19 22:55:00|1945.15|1942.35|1947.4|1944.6|1947.4|1944.6|1945.15|1942.35|0
1658271600000|2022-07-19 23:00:00|1947.65|1944.85|1946.65|1943.85|1948.27|1945.47|1946.15|1943.35|0
1658271900000|2022-07-19 23:05:00|1947.15|1944.35|1947.52|1944.72|1947.65|1944.85|1945.9|1943.1|0
1658272200000|2022-07-19 23:10:00|1947.4|1944.6|1947.4|1944.6|1947.65|1944.85|1946.9|1944.1|0
1658272500000|2022-07-19 23:15:00|1947.15|1944.35|1946.52|1943.72|1947.4|1944.6|1946.4|1943.6|0
1658272800000|2022-07-19 23:20:00|1946.65|1943.85|1944.77|1941.97|1946.65|1943.85|1944.27|1941.47|0
1658273100000|2022-07-19 23:25:00|1944.65|1941.85|1945.4|1942.6|1945.4|1942.6|1944.4|1941.6|0
1658273400000|2022-07-19 23:30:00|1945.65|1942.85|1945.15|1942.35|1945.9|1943.1|1944.9|1942.1|0
1658273700000|2022-07-19 23:35:00|1944.9|1942.1|1944.15|1941.35|1945.15|1942.35|1943.9|1941.1|0
1658274000000|2022-07-19 23:40:00|1944.02|1941.22|1943.9|1941.1|1944.77|1941.97|1943.65|1940.85|0
1658274300000|2022-07-19 23:45:00|1944.15|1941.35|1945.15|1942.35|1945.15|1942.35|1943.4|1940.6|0
1658274600000|2022-07-19 23:50:00|1945.4|1942.6|1945.9|1943.1|1946.4|1943.6|1945.27|1942.47|0
1658274900000|2022-07-19 23:55:00|1946.15|1943.35|1945.65|1942.85|1946.65|1943.85|1945.65|1942.85|0
1658275200000|2022-07-20 00:00:00|1945.4|1942.6|1943.15|1940.35|1945.65|1942.85|1942.16|1939.36|0
1658275500000|2022-07-20 00:05:00|1942.65|1939.85|1943.65|1940.85|1944.4|1941.6|1942.65|1939.85|0
1658275800000|2022-07-20 00:10:00|1943.77|1940.97|1944.15|1941.35|1944.15|1941.35|1942.4|1939.6|0
1658276100000|2022-07-20 00:15:00|1944.4|1941.6|1946.15|1943.35|1946.4|1943.6|1944.15|1941.35|0
1658276400000|2022-07-20 00:20:00|1945.9|1943.1|1948.14|1945.34|1948.39|1945.59|1945.27|1942.47|0
1658276700000|2022-07-20 00:25:00|1947.89|1945.09|1955.4|1952.6|1956.4|1953.6|1947.89|1945.09|0
1658277000000|2022-07-20 00:30:00|1955.52|1952.72|1954.65|1951.85|1958.14|1955.34|1954.52|1951.72|0
1658277300000|2022-07-20 00:35:00|1954.9|1952.1|1953.65|1950.85|1955.27|1952.47|1953.15|1950.35|0
1658277600000|2022-07-20 00:40:00|1953.4|1950.6|1952.77|1949.97|1953.9|1951.1|1952.65|1949.85|0
1658277900000|2022-07-20 00:45:00|1952.9|1950.1|1953.65|1950.85|1954.52|1951.72|1952.9|1950.1|0
1658278200000|2022-07-20 00:50:00|1953.9|1951.1|1953.65|1950.85|1953.9|1951.1|1952.4|1949.6|0
1658278500000|2022-07-20 00:55:00|1953.52|1950.72|1955.65|1952.85|1955.9|1953.1|1953.4|1950.6|0
1658278800000|2022-07-20 01:00:00|1955.4|1952.6|1953.65|1950.85|1955.9|1953.1|1953.15|1950.35|0
1658279100000|2022-07-20 01:05:00|1953.4|1950.6|1953.52|1950.72|1954.65|1951.85|1953.15|1950.35|0
1658279400000|2022-07-20 01:10:00|1953.65|1950.85|1952.15|1949.35|1954.15|1951.35|1951.52|1948.72|0
1658279700000|2022-07-20 01:15:00|1952.65|1949.85|1954.15|1951.35|1954.9|1952.1|1951.9|1949.1|0
1658280000000|2022-07-20 01:20:00|1954.4|1951.6|1952.9|1950.1|1954.9|1952.1|1952.27|1949.47|0
1658280300000|2022-07-20 01:25:00|1952.65|1949.85|1953.9|1951.1|1954.27|1951.47|1952.65|1949.85|0
1658280600000|2022-07-20 01:30:00|1953.65|1950.85|1956.39|1953.59|1956.39|1953.59|1953.4|1950.6|0
1658280900000|2022-07-20 01:35:00|1956.26|1953.46|1956.89|1954.09|1958.39|1955.59|1955.4|1952.6|0
1658281200000|2022-07-20 01:40:00|1956.64|1953.84|1957.14|1954.34|1957.76|1954.96|1956.14|1953.34|0
1658281500000|2022-07-20 01:45:00|1957.26|1954.46|1957.14|1954.34|1957.39|1954.59|1956.39|1953.59|0
1658281800000|2022-07-20 01:50:00|1957.01|1954.21|1959.14|1956.34|1960.14|1957.34|1956.89|1954.09|0
1658282100000|2022-07-20 01:55:00|1958.89|1956.09|1958.64|1955.84|1961.13|1958.33|1958.14|1955.34|0
1658282400000|2022-07-20 02:00:00|1958.39|1955.59|1956.89|1954.09|1958.39|1955.59|1956.64|1953.84|0
1658282700000|2022-07-20 02:05:00|1957.01|1954.21|1958.14|1955.34|1958.14|1955.34|1956.64|1953.84|0
1658283000000|2022-07-20 02:10:00|1958.26|1955.46|1957.76|1954.96|1959.64|1956.84|1957.64|1954.84|0
1658283300000|2022-07-20 02:15:00|1957.89|1955.09|1958.64|1955.84|1959.89|1957.09|1957.64|1954.84|0
1658283600000|2022-07-20 02:20:00|1958.89|1956.09|1958.89|1956.09|1959.64|1956.84|1958.01|1955.21|0
1658283900000|2022-07-20 02:25:00|1959.01|1956.21|1959.64|1956.84|1959.76|1956.96|1958.89|1956.09|0
1658284200000|2022-07-20 02:30:00|1959.88|1957.08|1962.63|1959.83|1962.63|1959.83|1959.64|1956.84|0
1658284500000|2022-07-20 02:35:00|1962.88|1960.08|1965.37|1962.57|1965.62|1962.82|1962.13|1959.33|0
1658284800000|2022-07-20 02:40:00|1965.12|1962.32|1965.37|1962.57|1966.24|1963.44|1964.63|1961.83|0
1658285100000|2022-07-20 02:45:00|1965.12|1962.32|1963.75|1960.95|1965.37|1962.57|1963.63|1960.83|0
1658285400000|2022-07-20 02:50:00|1963.63|1960.83|1963.88|1961.08|1963.88|1961.08|1962.63|1959.83|0
1658285700000|2022-07-20 02:55:00|1964.13|1961.33|1963.75|1960.95|1964.13|1961.33|1963.13|1960.33|0
1658286000000|2022-07-20 03:00:00|1963.63|1960.83|1963.88|1961.08|1964.37|1961.57|1963.13|1960.33|0
1658286300000|2022-07-20 03:05:00|1963.63|1960.83|1962.38|1959.58|1963.63|1960.83|1962.13|1959.33|0
1658286600000|2022-07-20 03:10:00|1962.5|1959.7|1963.13|1960.33|1963.63|1960.83|1962.5|1959.7|0
1658286900000|2022-07-20 03:15:00|1962.88|1960.08|1963.13|1960.33|1963.88|1961.08|1962.63|1959.83|0
1658287200000|2022-07-20 03:20:00|1963|1960.2|1963.87|1961.07|1964.24|1961.44|1962.63|1959.83|0
1658287500000|2022-07-20 03:25:00|1963.63|1960.83|1963.87|1961.07|1964.37|1961.57|1963.38|1960.58|0
1658287800000|2022-07-20 03:30:00|1964.12|1961.32|1963.38|1960.58|1964.37|1961.57|1963.13|1960.33|0
1658288100000|2022-07-20 03:35:00|1963.63|1960.83|1963.38|1960.58|1963.63|1960.83|1962.88|1960.08|0
1658288400000|2022-07-20 03:40:00|1963.13|1960.33|1962.63|1959.83|1963.38|1960.58|1962.63|1959.83|0
1658288700000|2022-07-20 03:45:00|1962.5|1959.7|1961.88|1959.08|1962.5|1959.7|1961.13|1958.33|0
1658289000000|2022-07-20 03:50:00|1961.63|1958.83|1960.63|1957.83|1961.63|1958.83|1960.38|1957.58|0
1658289300000|2022-07-20 03:55:00|1960.5|1957.7|1962.38|1959.58|1962.5|1959.7|1960.13|1957.33|0
1658289600000|2022-07-20 04:00:00|1962.63|1959.83|1962.63|1959.83|1963.37|1960.57|1962.13|1959.33|0
1658289900000|2022-07-20 04:05:00|1962.38|1959.58|1964.49|1961.69|1964.49|1961.69|1962.38|1959.58|0
1658290200000|2022-07-20 04:10:00|1964.62|1961.82|1963.62|1960.82|1964.87|1962.07|1963.62|1960.82|0
1658290500000|2022-07-20 04:15:00|1963.74|1960.94|1962.63|1959.83|1963.87|1961.07|1962.38|1959.58|0
1658290800000|2022-07-20 04:20:00|1962.38|1959.58|1961.38|1958.58|1962.99|1960.19|1961.38|1958.58|0
1658291100000|2022-07-20 04:25:00|1961.13|1958.33|1959.13|1956.33|1961.5|1958.7|1958.88|1956.08|0
1658291400000|2022-07-20 04:30:00|1959|1956.2|1960.13|1957.33|1961.13|1958.33|1959|1956.2|0
1658291700000|2022-07-20 04:35:00|1959.88|1957.08|1958.63|1955.83|1960|1957.2|1958.63|1955.83|0
1658292000000|2022-07-20 04:40:00|1958.5|1955.7|1960.13|1957.33|1960.13|1957.33|1958.38|1955.58|0
1658292300000|2022-07-20 04:45:00|1960.38|1957.58|1961.38|1958.58|1961.75|1958.95|1960.38|1957.58|0
1658292600000|2022-07-20 04:50:00|1961.63|1958.83|1962.62|1959.82|1962.62|1959.82|1960.63|1957.83|0
1658292900000|2022-07-20 04:55:00|1962.37|1959.57|1961.63|1958.83|1962.37|1959.57|1961.38|1958.58|0
1658293200000|2022-07-20 05:00:00|1961.38|1958.58|1958.38|1955.58|1961.63|1958.83|1957.13|1954.33|0
1658293500000|2022-07-20 05:05:00|1958.13|1955.33|1958.13|1955.33|1959.13|1956.33|1957.38|1954.58|0
1658293800000|2022-07-20 05:10:00|1958.25|1955.45|1957.63|1954.83|1958.25|1955.45|1956.14|1953.34|0
1658294100000|2022-07-20 05:15:00|1957.38|1954.58|1956.88|1954.08|1957.5|1954.7|1956.14|1953.34|0
1658294400000|2022-07-20 05:20:00|1956.39|1953.59|1954.89|1952.09|1956.39|1953.59|1954.14|1951.34|0
1658294700000|2022-07-20 05:25:00|1954.76|1951.96|1957.38|1954.58|1957.38|1954.58|1954.64|1951.84|0
1658295000000|2022-07-20 05:30:00|1957.25|1954.45|1956.14|1953.34|1957.25|1954.45|1954.89|1952.09|0
1658295300000|2022-07-20 05:35:00|1955.89|1953.09|1956.14|1953.34|1957|1954.2|1954.89|1952.09|0
1658295600000|2022-07-20 05:40:00|1956.01|1953.21|1956.38|1953.58|1957.5|1954.7|1955.39|1952.59|0
1658295900000|2022-07-20 05:45:00|1956.5|1953.7|1956.63|1953.83|1956.63|1953.83|1955.89|1953.09|0
1658296200000|2022-07-20 05:50:00|1956.38|1953.58|1956.88|1954.08|1958.13|1955.33|1956.38|1953.58|0
1658296500000|2022-07-20 05:55:00|1957.13|1954.33|1956.62|1953.82|1957.13|1954.33|1954.88|1952.08|0
1658296800000|2022-07-20 06:00:00|1956.12|1953.32|1955.38|1952.58|1957.87|1955.07|1954.38|1951.58|0
1658297100000|2022-07-20 06:05:00|1955.13|1952.33|1957.37|1954.57|1957.62|1954.82|1954.88|1952.08|0
1658297400000|2022-07-20 06:10:00|1957.12|1954.32|1955|1952.2|1957.12|1954.32|1954.88|1952.08|0
1658297700000|2022-07-20 06:15:00|1955.13|1952.33|1954.38|1951.58|1956.99|1954.19|1954.38|1951.58|0
1658298000000|2022-07-20 06:20:00|1954.5|1951.7|1953.63|1950.83|1955.38|1952.58|1952.38|1949.58|0
1658298300000|2022-07-20 06:25:00|1953.75|1950.95|1956.37|1953.57|1956.74|1953.94|1952.88|1950.08|0
1658298600000|2022-07-20 06:30:00|1956.12|1953.32|1956.87|1954.07|1957.12|1954.32|1955.74|1952.94|0
1658298900000|2022-07-20 06:35:00|1956.62|1953.82|1957.62|1954.82|1957.62|1954.82|1954.88|1952.08|0
1658299200000|2022-07-20 06:40:00|1958.12|1955.32|1956.62|1953.82|1958.37|1955.57|1955.37|1952.57|0
1658299500000|2022-07-20 06:45:00|1956.37|1953.57|1958.62|1955.82|1959.37|1956.57|1955.87|1953.07|0
1658299800000|2022-07-20 06:50:00|1958.37|1955.57|1956.62|1953.82|1958.87|1956.07|1955.87|1953.07|0
1658300100000|2022-07-20 06:55:00|1956.87|1954.07|1956.12|1953.32|1957.37|1954.57|1955.99|1953.19|0
1658300400000|2022-07-20 07:00:00|1955.12|1952.32|1954.63|1951.83|1955.12|1952.32|1949.64|1946.84|0
1658300700000|2022-07-20 07:05:00|1954.05|1951.65|1958.42|1956.02|1959.91|1957.51|1953.68|1951.28|0
1658301000000|2022-07-20 07:10:00|1958.67|1956.27|1955.67|1953.27|1959.17|1956.77|1955.04|1952.64|0
1658301300000|2022-07-20 07:15:00|1955.17|1952.77|1956.92|1954.52|1957.67|1955.27|1952.05|1949.65|0
1658301600000|2022-07-20 07:20:00|1956.67|1954.27|1955.67|1953.27|1960.66|1958.26|1955.67|1953.27|0
1658301900000|2022-07-20 07:25:00|1954.42|1952.02|1952.8|1950.4|1955.54|1953.14|1952.18|1949.78|0
1658302200000|2022-07-20 07:30:00|1952.68|1950.28|1948.93|1946.53|1955.04|1952.64|1948.69|1946.29|0
1658302500000|2022-07-20 07:35:00|1948.69|1946.29|1944.69|1942.29|1948.93|1946.53|1944.44|1942.04|0
1658302800000|2022-07-20 07:40:00|1944.44|1942.04|1941.7|1939.3|1946.44|1944.04|1941.45|1939.05|0
1658303100000|2022-07-20 07:45:00|1941.45|1939.05|1942.45|1940.05|1943.7|1941.3|1940.45|1938.05|0
1658303400000|2022-07-20 07:50:00|1942.2|1939.8|1944.19|1941.79|1944.94|1942.54|1941.45|1939.05|0
1658303700000|2022-07-20 07:55:00|1944.94|1942.54|1941.7|1939.3|1945.94|1943.54|1941.2|1938.8|0
1658304000000|2022-07-20 08:00:00|1941.45|1939.05|1947.44|1945.04|1947.69|1945.29|1940.95|1938.55|0
1658304300000|2022-07-20 08:05:00|1947.56|1945.16|1949.55|1947.15|1949.68|1947.28|1945.94|1943.54|0
1658304600000|2022-07-20 08:10:00|1949.43|1947.03|1949.43|1947.03|1951.68|1949.28|1948.93|1946.53|0
1658304900000|2022-07-20 08:15:00|1949.18|1946.78|1947.69|1945.29|1950.68|1948.28|1947.69|1945.29|0
1658305200000|2022-07-20 08:20:00|1947.44|1945.04|1945.19|1942.79|1948.18|1945.78|1944.69|1942.29|0
1658305500000|2022-07-20 08:25:00|1944.94|1942.54|1946.94|1944.54|1946.94|1944.54|1943.81|1941.41|0
1658305800000|2022-07-20 08:30:00|1946.56|1944.16|1946.69|1944.29|1947.81|1945.41|1945.81|1943.41|0
1658306100000|2022-07-20 08:35:00|1946.81|1944.41|1945.69|1943.29|1947.44|1945.04|1945.19|1942.79|0
1658306400000|2022-07-20 08:40:00|1945.81|1943.41|1945.94|1943.54|1947.19|1944.79|1945.56|1943.16|0
1658306700000|2022-07-20 08:45:00|1946.19|1943.79|1943.69|1941.29|1946.19|1943.79|1941.7|1939.3|0
1658307000000|2022-07-20 08:50:00|1943.56|1941.16|1942.81|1940.41|1943.56|1941.16|1941.57|1939.17|0
1658307300000|2022-07-20 08:55:00|1942.94|1940.54|1944.19|1941.79|1944.44|1942.04|1942.2|1939.8|0
1658307600000|2022-07-20 09:00:00|1943.94|1941.54|1946.44|1944.04|1947.68|1945.28|1943.94|1941.54|0
1658307900000|2022-07-20 09:05:00|1946.69|1944.29|1946.56|1944.16|1947.68|1945.28|1945.94|1943.54|0
1658308200000|2022-07-20 09:10:00|1946.44|1944.04|1946.56|1944.16|1947.68|1945.28|1945.94|1943.54|0
1658308500000|2022-07-20 09:15:00|1946.69|1944.29|1946.44|1944.04|1947.43|1945.03|1945.56|1943.16|0
1658308800000|2022-07-20 09:20:00|1946.31|1943.91|1946.19|1943.79|1947.18|1944.78|1944.44|1942.04|0
1658309100000|2022-07-20 09:25:00|1946.44|1944.04|1944.44|1942.04|1946.69|1944.29|1944.19|1941.79|0
1658309400000|2022-07-20 09:30:00|1944.69|1942.29|1945.44|1943.04|1946.19|1943.79|1943.69|1941.29|0
1658309700000|2022-07-20 09:35:00|1945.69|1943.29|1948.43|1946.03|1948.43|1946.03|1945.44|1943.04|0
1658310000000|2022-07-20 09:40:00|1948.3|1945.9|1947.18|1944.78|1948.93|1946.53|1946.44|1944.04|0
1658310300000|2022-07-20 09:45:00|1947.3|1944.9|1947.18|1944.78|1947.55|1945.15|1946.19|1943.79|0
1658310600000|2022-07-20 09:50:00|1947.05|1944.65|1949.3|1946.9|1949.3|1946.9|1946.93|1944.53|0
1658310900000|2022-07-20 09:55:00|1949.18|1946.78|1947.43|1945.03|1949.68|1947.28|1946.93|1944.53|0
1658311200000|2022-07-20 10:00:00|1947.18|1944.78|1945.69|1943.29|1948.43|1946.03|1944.56|1942.16|0
1658311500000|2022-07-20 10:05:00|1946.18|1943.78|1944.56|1942.16|1947.43|1945.03|1944.56|1942.16|0
1658311800000|2022-07-20 10:10:00|1944.94|1942.54|1944.94|1942.54|1944.94|1942.54|1943.56|1941.16|0
1658312100000|2022-07-20 10:15:00|1944.81|1942.41|1947.55|1945.15|1947.55|1945.15|1944.69|1942.29|0
1658312400000|2022-07-20 10:20:00|1947.68|1945.28|1947.43|1945.03|1948.18|1945.78|1946.3|1943.9|0
1658312700000|2022-07-20 10:25:00|1947.68|1945.28|1945.19|1942.79|1948.55|1946.15|1945.19|1942.79|0
1658313000000|2022-07-20 10:30:00|1944.94|1942.54|1935.21|1932.81|1945.44|1943.04|1935.21|1932.81|0
1658313300000|2022-07-20 10:35:00|1934.83|1932.43|1931.46|1929.06|1937.7|1935.3|1931.46|1929.06|0
1658313600000|2022-07-20 10:40:00|1931.71|1929.31|1933.46|1931.06|1935.46|1933.06|1928.72|1926.32|0
1658313900000|2022-07-20 10:45:00|1932.96|1930.56|1927.97|1925.57|1932.96|1930.56|1925.73|1923.33|0
1658314200000|2022-07-20 10:50:00|1928.22|1925.82|1930.83|1928.43|1931.71|1929.31|1927.97|1925.57|0
1658314500000|2022-07-20 10:55:00|1930.71|1928.31|1932.96|1930.56|1934.71|1932.31|1929.97|1927.57|0
1658314800000|2022-07-20 11:00:00|1933.46|1931.06|1932.96|1930.56|1934.46|1932.06|1932.71|1930.31|0
1658315100000|2022-07-20 11:05:00|1933.21|1930.81|1932.21|1929.81|1935.2|1932.8|1932.21|1929.81|0
1658315400000|2022-07-20 11:10:00|1932.46|1930.06|1931.46|1929.06|1933.21|1930.81|1930.22|1927.82|0
1658315700000|2022-07-20 11:15:00|1931.21|1928.81|1931.46|1929.06|1931.46|1929.06|1929.22|1926.82|0
1658316000000|2022-07-20 11:20:00|1931.71|1929.31|1933.96|1931.56|1934.21|1931.81|1931.71|1929.31|0
1658316300000|2022-07-20 11:25:00|1934.21|1931.81|1935.07|1932.67|1935.2|1932.8|1933.21|1930.81|0
1658316600000|2022-07-20 11:30:00|1934.95|1932.55|1934.7|1932.3|1935.45|1933.05|1932.96|1930.56|0
1658316900000|2022-07-20 11:35:00|1934.21|1931.81|1933.46|1931.06|1934.21|1931.81|1931.96|1929.56|0
1658317200000|2022-07-20 11:40:00|1933.58|1931.18|1929.96|1927.56|1933.58|1931.18|1929.96|1927.56|0
1658317500000|2022-07-20 11:45:00|1929.34|1926.94|1930.46|1928.06|1931.46|1929.06|1929.09|1926.69|0
1658317800000|2022-07-20 11:50:00|1930.71|1928.31|1931.21|1928.81|1931.71|1929.31|1929.22|1926.82|0
1658318100000|2022-07-20 11:55:00|1931.33|1928.93|1931.21|1928.81|1932.21|1929.81|1930.71|1928.31|0
1658318400000|2022-07-20 12:00:00|1930.71|1928.31|1932.19|1929.79|1933.44|1931.04|1930.71|1928.31|0
1658318700000|2022-07-20 12:05:00|1931.95|1929.55|1937.43|1935.03|1938.18|1935.78|1930.7|1928.3|0
1658319000000|2022-07-20 12:10:00|1938.18|1935.78|1938.18|1935.78|1938.68|1936.28|1936.93|1934.53|0
1658319300000|2022-07-20 12:15:00|1938.68|1936.28|1936.31|1933.91|1938.68|1936.28|1935.94|1933.54|0
1658319600000|2022-07-20 12:20:00|1936.19|1933.79|1926.71|1924.31|1936.44|1934.04|1924.71|1922.31|0
1658319900000|2022-07-20 12:25:00|1927.7|1925.3|1928.45|1926.05|1929.7|1927.3|1925.71|1923.31|0
1658320200000|2022-07-20 12:30:00|1928.2|1925.8|1930.95|1928.55|1932.44|1930.04|1926.95|1924.55|0
1658320500000|2022-07-20 12:35:00|1931.2|1928.8|1927.69|1925.29|1931.2|1928.8|1926.2|1923.8|0
1658320800000|2022-07-20 12:40:00|1928.19|1925.79|1929.44|1927.04|1930.19|1927.79|1926.2|1923.8|0
1658321100000|2022-07-20 12:45:00|1929.19|1926.79|1933.43|1931.03|1933.68|1931.28|1928.69|1926.29|0
1658321400000|2022-07-20 12:50:00|1932.3|1929.9|1935.91|1933.51|1938.67|1936.27|1932.3|1929.9|0
1658321700000|2022-07-20 12:55:00|1936.41|1934.01|1934.91|1932.51|1936.66|1934.26|1934.91|1932.51|0
1658322000000|2022-07-20 13:00:00|1934.66|1932.26|1935.91|1933.51|1937.91|1935.51|1934.42|1932.02|0
1658322300000|2022-07-20 13:05:00|1936.16|1933.76|1935.16|1932.76|1937.41|1935.01|1935.16|1932.76|0
1658322600000|2022-07-20 13:10:00|1935.41|1933.01|1933.67|1931.27|1936.16|1933.76|1933.67|1931.27|0
1658322900000|2022-07-20 13:15:00|1933.42|1931.02|1937.41|1935.01|1937.91|1935.51|1933.42|1931.02|0
1658323200000|2022-07-20 13:20:00|1936.91|1934.51|1939.16|1936.76|1940.4|1938|1936.41|1934.01|0
1658323500000|2022-07-20 13:25:00|1939.4|1937|1940.4|1938|1941.15|1938.75|1937.91|1935.51|0
1658323800000|2022-07-20 13:30:00|1939.65|1937.25|1937.66|1935.26|1940.15|1937.75|1931.92|1929.52|0
1658324100000|2022-07-20 13:35:00|1938.91|1936.51|1942.4|1940|1944.89|1942.49|1938.66|1936.26|0
1658324400000|2022-07-20 13:40:00|1942.65|1940.25|1941.15|1938.75|1944.39|1941.99|1938.16|1935.76|0
1658324700000|2022-07-20 13:45:00|1942.4|1940|1938.66|1936.26|1942.9|1940.5|1936.16|1933.76|0
1658325000000|2022-07-20 13:50:00|1938.41|1936.01|1935.91|1933.51|1942.15|1939.75|1935.66|1933.26|0
1658325300000|2022-07-20 13:55:00|1935.66|1933.26|1930.67|1928.27|1937.91|1935.51|1929.42|1927.02|0
1658325600000|2022-07-20 14:00:00|1930.17|1927.77|1932.67|1930.27|1934.16|1931.76|1928.42|1926.02|0
1658325900000|2022-07-20 14:05:00|1932.92|1930.52|1936.14|1933.74|1936.14|1933.74|1926.68|1924.28|0
1658326200000|2022-07-20 14:10:00|1936.39|1933.99|1938.64|1936.24|1939.13|1936.73|1935.64|1933.24|0
1658326500000|2022-07-20 14:15:00|1937.64|1935.24|1937.39|1934.99|1937.64|1935.24|1934.64|1932.24|0
1658326800000|2022-07-20 14:20:00|1937.64|1935.24|1944.62|1942.22|1944.62|1942.22|1937.14|1934.74|0
1658327100000|2022-07-20 14:25:00|1944.37|1941.97|1951.11|1948.71|1951.61|1949.21|1944.37|1941.97|0
1658327400000|2022-07-20 14:30:00|1951.61|1949.21|1958.35|1955.95|1959.85|1957.45|1950.36|1947.96|0
1658327700000|2022-07-20 14:35:00|1958.6|1956.2|1960.12|1957.72|1963.09|1960.69|1957.6|1955.2|0
1658328000000|2022-07-20 14:40:00|1959.87|1957.47|1959.37|1956.97|1959.87|1957.47|1955.63|1953.23|0
1658328300000|2022-07-20 14:45:00|1958.87|1956.47|1966.61|1964.21|1967.86|1965.46|1958.87|1956.47|0
1658328600000|2022-07-20 14:50:00|1966.11|1963.71|1973.11|1970.71|1974.85|1972.45|1965.61|1963.21|0
1658328900000|2022-07-20 14:55:00|1973.36|1970.96|1975.35|1972.95|1975.35|1972.95|1971.11|1968.71|0
1658329200000|2022-07-20 15:00:00|1975.85|1973.45|1970.61|1968.21|1975.85|1973.45|1968.36|1965.96|0
1658329500000|2022-07-20 15:05:00|1970.86|1968.46|1970.63|1968.23|1971.38|1968.98|1968.36|1965.96|0
1658329800000|2022-07-20 15:10:00|1970.88|1968.48|1968.89|1966.49|1971.38|1968.98|1968.39|1965.99|0
1658330100000|2022-07-20 15:15:00|1968.39|1965.99|1968.64|1966.24|1969.64|1967.24|1967.14|1964.74|0
1658330400000|2022-07-20 15:20:00|1968.89|1966.49|1964.63|1962.23|1969.39|1966.99|1962.89|1960.49|0
1658330700000|2022-07-20 15:25:00|1964.88|1962.48|1967.87|1965.47|1968.87|1966.47|1963.88|1961.48|0
1658331000000|2022-07-20 15:30:00|1968.12|1965.72|1970.39|1967.99|1970.89|1968.49|1966.87|1964.47|0
1658331300000|2022-07-20 15:35:00|1970.14|1967.74|1966.4|1964|1972.39|1969.99|1964.15|1961.75|0
1658331600000|2022-07-20 15:40:00|1966.15|1963.75|1967.89|1965.49|1968.39|1965.99|1963.9|1961.5|0
1658331900000|2022-07-20 15:45:00|1968.39|1965.99|1969.64|1967.24|1970.89|1968.49|1968.14|1965.74|0
1658332200000|2022-07-20 15:50:00|1969.39|1966.99|1974.63|1972.23|1975.88|1973.48|1969.39|1966.99|0
1658332500000|2022-07-20 15:55:00|1974.13|1971.73|1974.13|1971.73|1976.13|1973.73|1972.63|1970.23|0
1658332800000|2022-07-20 16:00:00|1973.88|1971.48|1974.63|1972.23|1975.38|1972.98|1972.88|1970.48|0
1658333100000|2022-07-20 16:05:00|1974.13|1971.73|1978.13|1975.73|1978.62|1976.22|1973.88|1971.48|0
1658333400000|2022-07-20 16:10:00|1977.63|1975.23|1978.38|1975.98|1979.12|1976.72|1976.63|1974.23|0
1658333700000|2022-07-20 16:15:00|1978.13|1975.73|1976.88|1974.48|1978.62|1976.22|1973.63|1971.23|0
1658334000000|2022-07-20 16:20:00|1977.13|1974.73|1976.38|1973.98|1977.38|1974.98|1974.88|1972.48|0
1658334300000|2022-07-20 16:25:00|1976.13|1973.73|1971.14|1968.74|1976.63|1974.23|1970.89|1968.49|0
1658334600000|2022-07-20 16:30:00|1970.89|1968.49|1974.63|1972.23|1974.63|1972.23|1970.89|1968.49|0
1658334900000|2022-07-20 16:35:00|1974.38|1971.98|1973.38|1970.98|1976.13|1973.73|1973.13|1970.73|0
1658335200000|2022-07-20 16:40:00|1973.88|1971.48|1961.15|1958.27|1974.63|1972.23|1959.91|1957.51|0
1658335500000|2022-07-20 16:45:00|1960.9|1958.02|1952.66|1949.78|1960.9|1958.02|1950.42|1947.54|0
1658335800000|2022-07-20 16:50:00|1952.91|1950.03|1960.62|1957.74|1962.11|1959.23|1952.41|1949.53|0
1658336100000|2022-07-20 16:55:00|1960.12|1957.24|1963.36|1960.48|1965.48|1962.6|1959.12|1956.24|0
1658336400000|2022-07-20 17:00:00|1963.11|1960.23|1953.15|1950.75|1963.61|1960.73|1952.15|1949.75|0
1658336700000|2022-07-20 17:05:00|1952.9|1950.5|1950.15|1947.27|1957.14|1954.74|1945.65|1942.77|0
1658337000000|2022-07-20 17:10:00|1948.9|1946.02|1943.91|1941.03|1948.9|1946.02|1941.41|1938.53|0
1658337300000|2022-07-20 17:15:00|1944.16|1941.28|1949.65|1946.77|1949.9|1947.02|1941.92|1939.04|0
1658337600000|2022-07-20 17:20:00|1950.4|1947.52|1947.41|1944.53|1950.4|1947.52|1946.16|1943.28|0
1658337900000|2022-07-20 17:25:00|1947.16|1944.28|1955.14|1952.26|1955.14|1952.26|1946.16|1943.28|0
1658338200000|2022-07-20 17:30:00|1954.64|1951.76|1958.63|1955.75|1960.88|1958|1951.9|1949.02|0
1658338500000|2022-07-20 17:35:00|1958.14|1955.26|1957.14|1954.26|1958.38|1955.5|1953.64|1950.76|0
1658338800000|2022-07-20 17:40:00|1957.01|1954.13|1955.9|1953.02|1959.13|1956.25|1954.64|1951.76|0
1658339100000|2022-07-20 17:45:00|1955.64|1952.76|1949.66|1946.78|1957.14|1954.26|1949.41|1946.53|0
1658339400000|2022-07-20 17:50:00|1949.41|1946.53|1949.65|1946.77|1952.15|1949.27|1948.66|1945.78|0
1658339700000|2022-07-20 17:55:00|1949.77|1946.89|1941.42|1938.54|1950.15|1947.27|1940.67|1937.79|0
1658340000000|2022-07-20 18:00:00|1941.79|1938.91|1949.15|1946.27|1949.15|1946.27|1941.67|1938.79|0
1658340300000|2022-07-20 18:05:00|1949.4|1946.52|1951.4|1948.52|1951.65|1948.77|1947.16|1944.28|0
1658340600000|2022-07-20 18:10:00|1951.15|1948.27|1949.9|1947.02|1951.65|1948.77|1946.66|1943.78|0
1658340900000|2022-07-20 18:15:00|1949.65|1946.77|1952.15|1949.27|1952.65|1949.77|1946.66|1943.78|0
1658341200000|2022-07-20 18:20:00|1952.65|1949.77|1957.89|1955.49|1957.89|1955.49|1951.4|1948.52|0
1658341500000|2022-07-20 18:25:00|1957.65|1955.25|1961.39|1958.99|1962.89|1960.49|1957.15|1954.75|0
1658341800000|2022-07-20 18:30:00|1961.64|1959.24|1962.39|1959.99|1962.64|1960.24|1957.89|1955.49|0
1658342100000|2022-07-20 18:35:00|1962.14|1959.74|1964.63|1962.23|1964.63|1962.23|1960.89|1958.49|0
1658342400000|2022-07-20 18:40:00|1964.88|1962.48|1963.38|1960.98|1964.88|1962.48|1961.14|1958.74|0
1658342700000|2022-07-20 18:45:00|1963.63|1961.23|1964.63|1962.23|1964.63|1962.23|1961.64|1959.24|0
1658343000000|2022-07-20 18:50:00|1964.88|1962.48|1955.15|1952.75|1964.88|1962.48|1954.65|1952.25|0
1658343300000|2022-07-20 18:55:00|1954.65|1952.25|1961.26|1958.86|1962.63|1960.23|1952.9|1950.5|0
1658343600000|2022-07-20 19:00:00|1961.14|1958.74|1969.62|1967.22|1969.87|1967.47|1959.64|1957.24|0
1658343900000|2022-07-20 19:05:00|1969.87|1967.47|1967.88|1965.48|1972.37|1969.97|1966.88|1964.48|0
1658344200000|2022-07-20 19:10:00|1968.12|1965.72|1968.62|1966.22|1971.37|1968.97|1967.13|1964.73|0
1658344500000|2022-07-20 19:15:00|1969.37|1966.97|1971.62|1969.22|1972.87|1970.47|1967.87|1965.47|0
1658344800000|2022-07-20 19:20:00|1971.37|1968.97|1967.87|1965.47|1972.37|1969.97|1966.63|1964.23|0
1658345100000|2022-07-20 19:25:00|1968.12|1965.72|1973.36|1970.96|1973.61|1971.21|1968.12|1965.72|0
1658345400000|2022-07-20 19:30:00|1973.61|1971.21|1966.64|1964.24|1974.11|1971.71|1965.89|1963.49|0
1658345700000|2022-07-20 19:35:00|1966.14|1963.74|1966.39|1963.99|1968.64|1966.24|1963.9|1961.5|0
1658346000000|2022-07-20 19:40:00|1965.89|1963.49|1970.88|1968.48|1972.63|1970.23|1965.14|1962.74|0
1658346300000|2022-07-20 19:45:00|1970.38|1967.98|1969.14|1966.74|1972.13|1969.73|1966.39|1963.99|0
1658346600000|2022-07-20 19:50:00|1970.88|1968.48|1964.64|1962.24|1972.63|1970.23|1963.15|1960.75|0
1658346900000|2022-07-20 19:55:00|1965.39|1962.99|1963.9|1961.5|1966.89|1964.49|1962.15|1959.75|0
1658347200000|2022-07-20 20:00:00|1964.14|1961.74|1966.89|1964.49|1969.14|1966.74|1964.14|1961.74|0
1658347500000|2022-07-20 20:05:00|1966.64|1964.24|1966.64|1964.24|1968.39|1965.99|1964.39|1961.99|0
1658347800000|2022-07-20 20:10:00|1965.89|1963.49|1961.4|1959|1966.39|1963.99|1960.4|1958|0
1658348100000|2022-07-20 20:15:00|1961.35|1958.55|1958.97|1956.17|1962.35|1959.55|1956.36|1953.56|0
1658348400000|2022-07-20 20:20:00|1959.1|1956.3|1958.97|1956.17|1960.6|1957.8|1958.11|1955.31|0
1658348700000|2022-07-20 20:25:00|1959.22|1956.42|1958.36|1955.56|1959.6|1956.8|1957.11|1954.31|0
1658349000000|2022-07-20 20:30:00|1958.11|1955.31|1957.61|1954.81|1959.1|1956.3|1956.86|1954.06|0
1658349300000|2022-07-20 20:35:00|1957.73|1954.93|1955.86|1953.06|1958.11|1955.31|1955.86|1953.06|0
1658349600000|2022-07-20 20:40:00|1956.23|1953.43|1957.61|1954.81|1958.6|1955.8|1955.86|1953.06|0
1658349900000|2022-07-20 20:45:00|1957.86|1955.06|1956.61|1953.81|1958.35|1955.55|1956.61|1953.81|0
1658350200000|2022-07-20 20:50:00|1956.36|1953.56|1956.36|1953.56|1957.11|1954.31|1955.86|1953.06|0
1658350500000|2022-07-20 20:55:00|1956.11|1953.31|1956.13|1953.33|1956.36|1953.56|1955.98|1953.18|0
1658350800000|2022-07-20 21:00:00|1956.29|1953.49|1956.55|1953.75|1956.66|1953.86|1956.07|1953.27|0
1658351100000|2022-07-20 21:05:00|1956.51|1953.71|1956.62|1953.82|1957.09|1954.29|1955.81|1953.01|0
1658351400000|2022-07-20 21:10:00|1956.66|1953.86|1956.22|1953.42|1956.69|1953.89|1955.96|1953.16|0
1658351700000|2022-07-20 21:15:00|1956.07|1953.27|1956.25|1953.45|1956.29|1953.49|1956.07|1953.27|0
1658352000000|2022-07-20 21:20:00|1956.18|1953.38|1956.33|1953.53|1956.4|1953.6|1956.14|1953.34|0
1658352300000|2022-07-20 21:25:00|1956.77|1953.97|1957.66|1954.86|1957.85|1955.05|1956.55|1953.75|0
1658352600000|2022-07-20 21:30:00|1957.74|1954.94|1958.32|1955.52|1958.36|1955.56|1957.74|1954.94|0
1658352900000|2022-07-20 21:35:00|1957.96|1955.16|1960.18|1957.38|1960.18|1957.38|1957.85|1955.05|0
1658353200000|2022-07-20 21:40:00|1959.63|1956.83|1959.81|1957.01|1959.81|1957.01|1958.39|1955.59|0
1658353500000|2022-07-20 21:45:00|1960.11|1957.31|1960.33|1957.53|1960.48|1957.68|1960.11|1957.31|0
1658353800000|2022-07-20 21:50:00|1960.44|1957.64|1959.01|1956.21|1960.44|1957.64|1959.01|1956.21|0
1658354100000|2022-07-20 21:55:00|1959.05|1956.25|1957.7|1954.9|1959.53|1956.73|1957.7|1954.9|0
1658354400000|2022-07-20 22:00:00|1957.22|1954.42|1957.1|1954.3|1958.35|1955.55|1955.61|1952.81|0
1658354700000|2022-07-20 22:05:00|1957.35|1954.55|1956.36|1953.56|1957.85|1955.05|1955.86|1953.06|0
1658355000000|2022-07-20 22:10:00|1956.48|1953.68|1956.85|1954.05|1957.35|1954.55|1955.98|1953.18|0
1658355300000|2022-07-20 22:15:00|1956.6|1953.8|1953.23|1950.43|1956.6|1953.8|1952.98|1950.18|0
1658355600000|2022-07-20 22:20:00|1953.11|1950.31|1953.86|1951.06|1953.86|1951.06|1952.11|1949.31|0
1658355900000|2022-07-20 22:25:00|1954.11|1951.31|1955.36|1952.56|1956.35|1953.55|1953.98|1951.18|0
1658356200000|2022-07-20 22:30:00|1955.61|1952.81|1955.48|1952.68|1956.6|1953.8|1954.23|1951.43|0
1658356500000|2022-07-20 22:35:00|1955.36|1952.56|1952.36|1949.56|1955.36|1952.56|1952.36|1949.56|0
1658356800000|2022-07-20 22:40:00|1952.61|1949.81|1952.11|1949.31|1953.61|1950.81|1952.11|1949.31|0
1658357100000|2022-07-20 22:45:00|1952.23|1949.43|1953.61|1950.81|1954.23|1951.43|1952.11|1949.31|0
1658357400000|2022-07-20 22:50:00|1952.86|1950.06|1952.61|1949.81|1952.86|1950.06|1952.11|1949.31|0
1658357700000|2022-07-20 22:55:00|1952.86|1950.06|1953.61|1950.81|1954.11|1951.31|1952.36|1949.56|0
1658358000000|2022-07-20 23:00:00|1953.86|1951.06|1953.48|1950.68|1954.11|1951.31|1953.36|1950.56|0
1658358300000|2022-07-20 23:05:00|1953.36|1950.56|1955.85|1953.05|1956.1|1953.3|1953.36|1950.56|0
1658358600000|2022-07-20 23:10:00|1955.6|1952.8|1955.11|1952.31|1955.97|1953.17|1954.36|1951.56|0
1658358900000|2022-07-20 23:15:00|1955.23|1952.43|1956.6|1953.8|1956.6|1953.8|1955.23|1952.43|0
1658359200000|2022-07-20 23:20:00|1956.35|1953.55|1959.1|1956.3|1959.35|1956.55|1956.22|1953.42|0
1658359500000|2022-07-20 23:25:00|1959.35|1956.55|1959.6|1956.8|1960.59|1957.79|1959.22|1956.42|0
1658359800000|2022-07-20 23:30:00|1959.35|1956.55|1960.1|1957.3|1960.1|1957.3|1958.35|1955.55|0
1658360100000|2022-07-20 23:35:00|1960.34|1957.54|1959.1|1956.3|1960.34|1957.54|1959.1|1956.3|0
1658360400000|2022-07-20 23:40:00|1958.85|1956.05|1959.35|1956.55|1959.6|1956.8|1957.97|1955.17|0
1658360700000|2022-07-20 23:45:00|1959.22|1956.42|1960.21|1957.41|1960.71|1957.91|1959.1|1956.3|0
1658361000000|2022-07-20 23:50:00|1960.09|1957.29|1961.34|1958.54|1961.84|1959.04|1959.85|1957.05|0
1658361300000|2022-07-20 23:55:00|1961.46|1958.66|1958.6|1955.8|1961.59|1958.79|1958.6|1955.8|0
1658361600000|2022-07-21 00:00:00|1958.1|1955.3|1955.6|1952.8|1958.1|1955.3|1954.6|1951.8|0
1658361900000|2022-07-21 00:05:00|1955.85|1953.05|1954.11|1951.31|1955.85|1953.05|1953.36|1950.56|0
1658362200000|2022-07-21 00:10:00|1953.86|1951.06|1954.6|1951.8|1954.85|1952.05|1952.61|1949.81|0
1658362500000|2022-07-21 00:15:00|1954.85|1952.05|1953.59|1950.79|1955.6|1952.8|1953.59|1950.79|0
1658362800000|2022-07-21 00:20:00|1953.84|1951.04|1954.95|1952.15|1954.95|1952.15|1952.59|1949.79|0
1658363100000|2022-07-21 00:25:00|1955.08|1952.28|1955.33|1952.53|1955.7|1952.9|1953.59|1950.79|0
1658363400000|2022-07-21 00:30:00|1955.08|1952.28|1954.7|1951.9|1956.08|1953.28|1954.09|1951.29|0
1658363700000|2022-07-21 00:35:00|1954.34|1951.54|1955.83|1953.03|1957.08|1954.28|1954.34|1951.54|0
1658364000000|2022-07-21 00:40:00|1955.95|1953.15|1955.33|1952.53|1956.33|1953.53|1954.7|1951.9|0
1658364300000|2022-07-21 00:45:00|1955.58|1952.78|1957.33|1954.53|1957.83|1955.03|1955.58|1952.78|0
1658364600000|2022-07-21 00:50:00|1957.08|1954.28|1957.7|1954.9|1958.33|1955.53|1956.83|1954.03|0
1658364900000|2022-07-21 00:55:00|1957.83|1955.03|1958.58|1955.78|1959.57|1956.77|1957.83|1955.03|0
1658365200000|2022-07-21 01:00:00|1958.33|1955.53|1955.95|1953.15|1958.33|1955.53|1955.95|1953.15|0
1658365500000|2022-07-21 01:05:00|1955.7|1952.9|1954.7|1951.9|1955.7|1952.9|1952.59|1949.79|0
1658365800000|2022-07-21 01:10:00|1954.83|1952.03|1954.95|1952.15|1955.83|1953.03|1953.59|1950.79|0
1658366100000|2022-07-21 01:15:00|1955.08|1952.28|1955.33|1952.53|1956.83|1954.03|1954.58|1951.78|0
1658366400000|2022-07-21 01:20:00|1955.2|1952.4|1954.33|1951.53|1955.58|1952.78|1953.59|1950.79|0
1658366700000|2022-07-21 01:25:00|1954.08|1951.28|1947.6|1944.8|1954.08|1951.28|1947.6|1944.8|0
1658367000000|2022-07-21 01:30:00|1947.85|1945.05|1952.09|1949.29|1952.09|1949.29|1947.35|1944.55|0
1658367300000|2022-07-21 01:35:00|1952.34|1949.54|1954.08|1951.28|1954.2|1951.4|1951.84|1949.04|0
1658367600000|2022-07-21 01:40:00|1953.7|1950.9|1954.08|1951.28|1955.58|1952.78|1953.58|1950.78|0
1658367900000|2022-07-21 01:45:00|1954.33|1951.53|1953.2|1950.4|1954.33|1951.53|1951.09|1948.29|0
1658368200000|2022-07-21 01:50:00|1953.33|1950.53|1951.59|1948.79|1953.33|1950.53|1951.09|1948.29|0
1658368500000|2022-07-21 01:55:00|1951.84|1949.04|1952.95|1950.15|1953.33|1950.53|1951.59|1948.79|0
1658368800000|2022-07-21 02:00:00|1952.84|1950.04|1954.83|1952.03|1954.83|1952.03|1951.59|1948.79|0
1658369100000|2022-07-21 02:05:00|1955.33|1952.53|1954.58|1951.78|1956.7|1953.9|1954.08|1951.28|0
1658369400000|2022-07-21 02:10:00|1954.83|1952.03|1955.83|1953.03|1956.58|1953.78|1954.58|1951.78|0
1658369700000|2022-07-21 02:15:00|1956.08|1953.28|1956.08|1953.28|1957.08|1954.28|1955.45|1952.65|0
1658370000000|2022-07-21 02:20:00|1956.33|1953.53|1956.2|1953.4|1957.83|1955.03|1956.08|1953.28|0
1658370300000|2022-07-21 02:25:00|1956.08|1953.28|1956.83|1954.03|1957.33|1954.53|1956.08|1953.28|0
1658370600000|2022-07-21 02:30:00|1956.7|1953.9|1957.08|1954.28|1957.45|1954.65|1955.7|1952.9|0
1658370900000|2022-07-21 02:35:00|1957.33|1954.53|1957.58|1954.78|1957.82|1955.02|1956.83|1954.03|0
1658371200000|2022-07-21 02:40:00|1957.45|1954.65|1957.08|1954.28|1957.82|1955.02|1957.08|1954.28|0
1658371500000|2022-07-21 02:45:00|1956.83|1954.03|1956.33|1953.53|1958.19|1955.39|1956.2|1953.4|0
1658371800000|2022-07-21 02:50:00|1956.08|1953.28|1956.08|1953.28|1956.83|1954.03|1955.08|1952.28|0
1658372100000|2022-07-21 02:55:00|1955.83|1953.03|1956.08|1953.28|1956.33|1953.53|1955.33|1952.53|0
1658372400000|2022-07-21 03:00:00|1956.2|1953.4|1956.83|1954.03|1956.83|1954.03|1955.08|1952.28|0
1658372700000|2022-07-21 03:05:00|1957.08|1954.28|1957.32|1954.52|1957.32|1954.52|1956.08|1953.28|0
1658373000000|2022-07-21 03:10:00|1957.57|1954.77|1959.82|1957.02|1960.07|1957.27|1957.08|1954.28|0
1658373300000|2022-07-21 03:15:00|1960.07|1957.27|1959.07|1956.27|1960.32|1957.52|1958.57|1955.77|0
1658373600000|2022-07-21 03:20:00|1958.94|1956.14|1958.07|1955.27|1959.32|1956.52|1957.57|1954.77|0
1658373900000|2022-07-21 03:25:00|1957.82|1955.02|1957.82|1955.02|1958.32|1955.52|1957.32|1954.52|0
1658374200000|2022-07-21 03:30:00|1957.94|1955.14|1957.07|1954.27|1959.07|1956.27|1956.82|1954.02|0
1658374500000|2022-07-21 03:35:00|1956.94|1954.14|1958.07|1955.27|1958.32|1955.52|1956.58|1953.78|0
1658374800000|2022-07-21 03:40:00|1957.82|1955.02|1957.82|1955.02|1958.32|1955.52|1957.07|1954.27|0
1658375100000|2022-07-21 03:45:00|1958.07|1955.27|1958.32|1955.52|1959.07|1956.27|1957.82|1955.02|0
1658375400000|2022-07-21 03:50:00|1958.07|1955.27|1959.82|1957.02|1959.82|1957.02|1958.07|1955.27|0
1658375700000|2022-07-21 03:55:00|1959.69|1956.89|1958.32|1955.52|1959.82|1957.02|1958.07|1955.27|0
1658376000000|2022-07-21 04:00:00|1958.57|1955.77|1958.32|1955.52|1960.57|1957.77|1958.32|1955.52|0
1658376300000|2022-07-21 04:05:00|1958.82|1956.02|1958.19|1955.39|1959.07|1956.27|1958.07|1955.27|0
1658376600000|2022-07-21 04:10:00|1958.32|1955.52|1957.82|1955.02|1958.32|1955.52|1957.07|1954.27|0
1658376900000|2022-07-21 04:15:00|1958.07|1955.27|1958.32|1955.52|1958.82|1956.02|1957.57|1954.77|0
1658377200000|2022-07-21 04:20:00|1958.07|1955.27|1956.07|1953.27|1958.07|1955.27|1956.07|1953.27|0
1658377500000|2022-07-21 04:25:00|1955.82|1953.02|1955.82|1953.02|1956.44|1953.64|1955.58|1952.78|0
1658377800000|2022-07-21 04:30:00|1956.07|1953.27|1958.57|1955.77|1959.32|1956.52|1955.82|1953.02|0
1658378100000|2022-07-21 04:35:00|1958.82|1956.02|1957.44|1954.64|1958.82|1956.02|1956.57|1953.77|0
1658378400000|2022-07-21 04:40:00|1957.57|1954.77|1959.57|1956.77|1959.57|1956.77|1957.32|1954.52|0
1658378700000|2022-07-21 04:45:00|1959.69|1956.89|1961.56|1958.76|1961.81|1959.01|1958.82|1956.02|0
1658379000000|2022-07-21 04:50:00|1961.81|1959.01|1963.31|1960.51|1964.43|1961.63|1961.81|1959.01|0
1658379300000|2022-07-21 04:55:00|1963.56|1960.76|1961.56|1958.76|1963.81|1961.01|1961.56|1958.76|0
1658379600000|2022-07-21 05:00:00|1961.31|1958.51|1960.56|1957.76|1962.06|1959.26|1959.82|1957.02|0
1658379900000|2022-07-21 05:05:00|1960.81|1958.01|1963.31|1960.51|1963.31|1960.51|1959.82|1957.02|0
1658380200000|2022-07-21 05:10:00|1963.56|1960.76|1963.69|1960.89|1965.56|1962.76|1963.32|1960.52|0
1658380500000|2022-07-21 05:15:00|1963.82|1961.02|1961.82|1959.02|1964.07|1961.27|1961.57|1958.77|0
1658380800000|2022-07-21 05:20:00|1962.07|1959.27|1963.32|1960.52|1963.82|1961.02|1961.57|1958.77|0
1658381100000|2022-07-21 05:25:00|1963.19|1960.39|1963.07|1960.27|1963.57|1960.77|1962.57|1959.77|0
1658381400000|2022-07-21 05:30:00|1963.32|1960.52|1963.19|1960.39|1965.06|1962.26|1963.07|1960.27|0
1658381700000|2022-07-21 05:35:00|1963.07|1960.27|1966.56|1963.76|1966.56|1963.76|1962.57|1959.77|0
1658382000000|2022-07-21 05:40:00|1966.81|1964.01|1967.31|1964.51|1968.56|1965.76|1966.31|1963.51|0
1658382300000|2022-07-21 05:45:00|1967.68|1964.88|1969.18|1966.38|1970.06|1967.26|1966.81|1964.01|0
1658382600000|2022-07-21 05:50:00|1969.31|1966.51|1972.3|1969.5|1975.8|1973|1969.06|1966.26|0
1658382900000|2022-07-21 05:55:00|1972.05|1969.25|1973.05|1970.25|1973.55|1970.75|1971.3|1968.5|0
1658383200000|2022-07-21 06:00:00|1973.3|1970.5|1972.05|1969.25|1974.3|1971.5|1971.55|1968.75|0
1658383500000|2022-07-21 06:05:00|1971.8|1969|1973.8|1971|1974.55|1971.75|1971.05|1968.25|0
1658383800000|2022-07-21 06:10:00|1974.05|1971.25|1975.17|1972.37|1975.3|1972.5|1973.05|1970.25|0
1658384100000|2022-07-21 06:15:00|1975.05|1972.25|1973.05|1970.25|1975.05|1972.25|1970.05|1967.25|0
1658384400000|2022-07-21 06:20:00|1973.3|1970.5|1970.05|1967.25|1973.55|1970.75|1969.8|1967|0
1658384700000|2022-07-21 06:25:00|1969.8|1967|1968.18|1965.38|1971.8|1969|1967.81|1965.01|0
1658385000000|2022-07-21 06:30:00|1967.56|1964.76|1963.69|1960.89|1968.06|1965.26|1963.57|1960.77|0
1658385300000|2022-07-21 06:35:00|1963.57|1960.77|1967.43|1964.63|1967.43|1964.63|1962.82|1960.02|0
1658385600000|2022-07-21 06:40:00|1967.18|1964.38|1966.31|1963.51|1967.56|1964.76|1966.06|1963.26|0
1658385900000|2022-07-21 06:45:00|1966.43|1963.63|1964.06|1961.26|1966.43|1963.63|1964.06|1961.26|0
1658386200000|2022-07-21 06:50:00|1964.31|1961.51|1964.93|1962.13|1966.06|1963.26|1962.57|1959.77|0
1658386500000|2022-07-21 06:55:00|1965.06|1962.26|1963.43|1960.63|1965.81|1963.01|1962.57|1959.77|0
1658386800000|2022-07-21 07:00:00|1963.81|1961.01|1964.46|1961.1|1965.09|1961.73|1962.32|1959.49|0
1658387100000|2022-07-21 07:05:00|1963.6|1960.72|1965.98|1963.58|1966.6|1963.72|1961.98|1959.1|0
1658387400000|2022-07-21 07:10:00|1966.11|1963.71|1965.74|1963.34|1969.35|1966.95|1965.11|1962.71|0
1658387700000|2022-07-21 07:15:00|1965.62|1963.22|1966.62|1964.22|1967.12|1964.72|1961.88|1959.48|0
1658388000000|2022-07-21 07:20:00|1966.87|1964.47|1967.12|1964.72|1969.48|1967.08|1965.37|1962.97|0
1658388300000|2022-07-21 07:25:00|1967.24|1964.84|1959.38|1956.98|1967.62|1965.22|1959.38|1956.98|0
1658388600000|2022-07-21 07:30:00|1959.88|1957.48|1956.39|1953.99|1960.63|1958.23|1954.64|1952.24|0
1658388900000|2022-07-21 07:35:00|1956.63|1954.23|1957.88|1955.48|1957.88|1955.48|1955.14|1952.74|0
1658389200000|2022-07-21 07:40:00|1958.38|1955.98|1955.89|1953.49|1959|1956.6|1955.39|1952.99|0
1658389500000|2022-07-21 07:45:00|1955.64|1953.24|1958.63|1956.23|1959.13|1956.73|1955.64|1953.24|0
1658389800000|2022-07-21 07:50:00|1959.13|1956.73|1959.25|1956.85|1959.38|1956.98|1956.63|1954.23|0
1658390100000|2022-07-21 07:55:00|1960.13|1957.73|1956.13|1953.73|1960.13|1957.73|1955.64|1953.24|0
1658390400000|2022-07-21 08:00:00|1956.5|1954.1|1954.39|1951.99|1957.38|1954.98|1953.89|1951.49|0
1658390700000|2022-07-21 08:05:00|1954.14|1951.74|1954.76|1952.36|1956.38|1953.98|1952.89|1950.49|0
1658391000000|2022-07-21 08:10:00|1955.01|1952.61|1954.64|1952.24|1956.63|1954.23|1953.76|1951.36|0
1658391300000|2022-07-21 08:15:00|1954.39|1951.99|1952.89|1950.49|1955.26|1952.86|1951.89|1949.49|0
1658391600000|2022-07-21 08:20:00|1952.64|1950.24|1948.4|1946|1954.01|1951.61|1947.9|1945.5|0
1658391900000|2022-07-21 08:25:00|1948.52|1946.12|1950.14|1947.74|1951.39|1948.99|1948.02|1945.62|0
1658392200000|2022-07-21 08:30:00|1950.39|1947.99|1954.01|1951.61|1954.14|1951.74|1949.27|1946.87|0
1658392500000|2022-07-21 08:35:00|1954.39|1951.99|1951.89|1949.49|1955.14|1952.74|1951.14|1948.74|0
1658392800000|2022-07-21 08:40:00|1952.14|1949.74|1949.88|1947.48|1953.14|1950.74|1948.49|1946.09|0
1658393100000|2022-07-21 08:45:00|1950.13|1947.73|1950.13|1947.73|1952.38|1949.98|1949.38|1946.98|0
1658393400000|2022-07-21 08:50:00|1950.38|1947.98|1950.63|1948.23|1952.13|1949.73|1949.88|1947.48|0
1658393700000|2022-07-21 08:55:00|1950.75|1948.35|1955.12|1952.72|1955.37|1952.97|1950.5|1948.1|0
1658394000000|2022-07-21 09:00:00|1955.37|1952.97|1953.12|1950.72|1955.37|1952.97|1951.88|1949.48|0
1658394300000|2022-07-21 09:05:00|1952.88|1950.48|1953.74|1951.34|1954.24|1951.84|1952.38|1949.98|0
1658394600000|2022-07-21 09:10:00|1953.87|1951.47|1955.87|1953.47|1955.87|1953.47|1953.87|1951.47|0
1658394900000|2022-07-21 09:15:00|1955.62|1953.22|1955.99|1953.59|1956.37|1953.97|1953.74|1951.34|0
1658395200000|2022-07-21 09:20:00|1955.87|1953.47|1956.87|1954.47|1957.62|1955.22|1955.74|1953.34|0
1658395500000|2022-07-21 09:25:00|1956.74|1954.34|1954.99|1952.59|1957.62|1955.22|1954.87|1952.47|0
1658395800000|2022-07-21 09:30:00|1954.87|1952.47|1955.12|1952.72|1955.62|1953.22|1953.87|1951.47|0
1658396100000|2022-07-21 09:35:00|1955.24|1952.84|1955.62|1953.22|1955.62|1953.22|1952.99|1950.59|0
1658396400000|2022-07-21 09:40:00|1955.49|1953.09|1956.62|1954.22|1957.74|1955.34|1954.62|1952.22|0
1658396700000|2022-07-21 09:45:00|1956.87|1954.47|1957.37|1954.97|1958.11|1955.71|1955.62|1953.22|0
1658397000000|2022-07-21 09:50:00|1957.86|1955.46|1959.48|1957.08|1959.98|1957.58|1956.37|1953.97|0
1658397300000|2022-07-21 09:55:00|1959.36|1956.96|1959.86|1957.46|1959.86|1957.46|1957.36|1954.96|0
1658397600000|2022-07-21 10:00:00|1960.11|1957.71|1961.11|1958.71|1962.11|1959.71|1957.86|1955.46|0
1658397900000|2022-07-21 10:05:00|1960.73|1958.33|1962.6|1960.2|1962.6|1960.2|1958.61|1956.21|0
1658398200000|2022-07-21 10:10:00|1962.85|1960.45|1962.35|1959.95|1963.1|1960.7|1961.11|1958.71|0
1658398500000|2022-07-21 10:15:00|1962.1|1959.7|1963.6|1961.2|1964.35|1961.95|1960.86|1958.46|0
1658398800000|2022-07-21 10:20:00|1963.85|1961.45|1963.1|1960.7|1965.35|1962.95|1963.1|1960.7|0
1658399100000|2022-07-21 10:25:00|1963.35|1960.95|1963.6|1961.2|1965.35|1962.95|1962.97|1960.57|0
1658399400000|2022-07-21 10:30:00|1963.85|1961.45|1964.47|1962.07|1964.6|1962.2|1962.85|1960.45|0
1658399700000|2022-07-21 10:35:00|1964.35|1961.95|1963.1|1960.7|1964.47|1962.07|1962.35|1959.95|0
1658400000000|2022-07-21 10:40:00|1963.35|1960.95|1958.86|1956.46|1963.35|1960.95|1958.23|1955.83|0
1658400300000|2022-07-21 10:45:00|1958.36|1955.96|1956.86|1954.46|1959.36|1956.96|1956.86|1954.46|0
1658400600000|2022-07-21 10:50:00|1956.98|1954.58|1956.23|1953.83|1957.86|1955.46|1955.98|1953.58|0
1658400900000|2022-07-21 10:55:00|1955.98|1953.58|1957.61|1955.21|1958.86|1956.46|1955.12|1952.72|0
1658401200000|2022-07-21 11:00:00|1957.86|1955.46|1957.61|1955.21|1958.61|1956.21|1956.86|1954.46|0
1658401500000|2022-07-21 11:05:00|1957.48|1955.08|1959.98|1957.58|1960.36|1957.96|1956.36|1953.96|0
1658401800000|2022-07-21 11:10:00|1959.86|1957.46|1959.36|1956.96|1959.86|1957.46|1957.61|1955.21|0
1658402100000|2022-07-21 11:15:00|1959.11|1956.71|1959.11|1956.71|1961.1|1958.7|1958.86|1956.46|0
1658402400000|2022-07-21 11:20:00|1959.23|1956.83|1955.61|1953.21|1959.86|1957.46|1955.61|1953.21|0
1658402700000|2022-07-21 11:25:00|1955.36|1952.96|1956.98|1954.58|1957.36|1954.96|1955.11|1952.71|0
1658403000000|2022-07-21 11:30:00|1956.61|1954.21|1958.11|1955.71|1958.86|1956.46|1956.11|1953.71|0
1658403300000|2022-07-21 11:35:00|1958.23|1955.83|1953.87|1951.47|1958.61|1956.21|1953.62|1951.22|0
1658403600000|2022-07-21 11:40:00|1953.99|1951.59|1952.37|1949.97|1955.86|1953.46|1951.87|1949.47|0
1658403900000|2022-07-21 11:45:00|1952.12|1949.72|1956.48|1954.08|1956.48|1954.08|1951.87|1949.47|0
1658404200000|2022-07-21 11:50:00|1956.61|1954.21|1958.11|1955.71|1958.11|1955.71|1955.36|1952.96|0
1658404500000|2022-07-21 11:55:00|1957.86|1955.46|1956.48|1954.08|1957.86|1955.46|1955.61|1953.21|0
1658404800000|2022-07-21 12:00:00|1956.36|1953.96|1959.11|1956.71|1959.86|1957.46|1956.11|1953.71|0
1658405100000|2022-07-21 12:05:00|1959.36|1956.96|1960.1|1957.7|1962.35|1959.95|1958.61|1956.21|0
1658405400000|2022-07-21 12:10:00|1960.35|1957.95|1957.86|1955.46|1961.1|1958.7|1957.86|1955.46|0
1658405700000|2022-07-21 12:15:00|1958.23|1955.83|1964.95|1961.59|1965.33|1961.97|1950.48|1947.36|0
1658406000000|2022-07-21 12:20:00|1964.83|1961.47|1966.82|1963.46|1971.32|1967.96|1964.83|1961.47|0
1658406300000|2022-07-21 12:25:00|1966.57|1963.21|1963.08|1959.72|1966.57|1963.21|1961.58|1958.22|0
1658406600000|2022-07-21 12:30:00|1963.2|1959.84|1969.32|1965.96|1969.44|1966.08|1961.33|1957.97|0
1658406900000|2022-07-21 12:35:00|1969.82|1966.46|1973.43|1970.07|1973.43|1970.07|1966.82|1963.46|0
1658407200000|2022-07-21 12:40:00|1973.31|1969.95|1979.8|1976.44|1980.55|1977.19|1972.06|1968.7|0
1658407500000|2022-07-21 12:45:00|1980.05|1976.69|1976.82|1974.42|1980.05|1977.17|1976.45|1973.7|0
1658407800000|2022-07-21 12:50:00|1976.2|1973.8|1971.33|1968.93|1978.07|1975.67|1971.08|1968.68|0
1658408100000|2022-07-21 12:55:00|1971.58|1969.18|1972.58|1970.18|1975.32|1972.92|1971.33|1968.93|0
1658408400000|2022-07-21 13:00:00|1973.08|1970.68|1968.59|1966.19|1973.33|1970.93|1968.09|1965.69|0
1658408700000|2022-07-21 13:05:00|1968.09|1965.69|1964.84|1962.44|1968.09|1965.69|1963.1|1960.7|0
1658409000000|2022-07-21 13:10:00|1964.59|1962.19|1962.6|1960.2|1966.84|1964.44|1962.35|1959.95|0
1658409300000|2022-07-21 13:15:00|1962.35|1959.95|1958.35|1955.95|1965.84|1963.44|1957.85|1955.45|0
1658409600000|2022-07-21 13:20:00|1958.6|1956.2|1956.61|1954.21|1960.6|1958.2|1955.36|1952.96|0
1658409900000|2022-07-21 13:25:00|1956.36|1953.96|1956.36|1953.96|1957.11|1954.71|1954.36|1951.96|0
1658410200000|2022-07-21 13:30:00|1958.35|1955.95|1950.12|1947.72|1960.1|1957.7|1950.12|1947.72|0
1658410500000|2022-07-21 13:35:00|1949.12|1946.72|1957.36|1954.96|1958.11|1955.71|1943.38|1940.98|0
1658410800000|2022-07-21 13:40:00|1956.61|1954.21|1952.87|1950.47|1961.1|1958.7|1952.12|1949.72|0
1658411100000|2022-07-21 13:45:00|1950.37|1947.97|1958.86|1956.46|1961.1|1958.7|1948.38|1945.98|0
1658411400000|2022-07-21 13:50:00|1957.86|1955.46|1969.08|1966.68|1969.08|1966.68|1954.86|1952.46|0
1658411700000|2022-07-21 13:55:00|1969.33|1966.93|1966.61|1964.21|1970.33|1967.93|1964.86|1962.46|0
1658412000000|2022-07-21 14:00:00|1965.6|1963.2|1951.12|1948.72|1973.09|1970.69|1951.12|1948.72|0
1658412300000|2022-07-21 14:05:00|1951.62|1949.22|1952.12|1949.72|1957.61|1955.21|1948.88|1946.48|0
1658412600000|2022-07-21 14:10:00|1952.62|1950.22|1941.26|1938.86|1954.37|1951.97|1939.15|1936.75|0
1658412900000|2022-07-21 14:15:00|1940.89|1938.49|1953.09|1950.69|1955.34|1952.94|1940.64|1938.24|0
1658413200000|2022-07-21 14:20:00|1953.34|1950.94|1942.11|1939.71|1955.34|1952.94|1941.36|1938.96|0
1658413500000|2022-07-21 14:25:00|1942.61|1940.21|1936.37|1933.97|1942.86|1940.46|1932.38|1929.98|0
1658413800000|2022-07-21 14:30:00|1936.74|1934.34|1935.38|1932.98|1940.12|1937.72|1934.38|1931.98|0
1658414100000|2022-07-21 14:35:00|1936.12|1933.72|1946.57|1944.17|1946.82|1944.42|1936.12|1933.72|0
1658414400000|2022-07-21 14:40:00|1946.69|1944.29|1949.81|1947.41|1950.31|1947.91|1943.83|1941.43|0
1658414700000|2022-07-21 14:45:00|1950.31|1947.91|1946.82|1944.42|1950.56|1948.16|1945.82|1943.42|0
1658415000000|2022-07-21 14:50:00|1947.07|1944.67|1952.83|1950.43|1952.83|1950.43|1946.57|1944.17|0
1658415300000|2022-07-21 14:55:00|1953.33|1950.93|1959.81|1957.41|1960.56|1958.16|1951.83|1949.43|0
1658415600000|2022-07-21 15:00:00|1959.57|1957.17|1964.81|1962.41|1964.81|1962.41|1957.07|1954.67|0
1658415900000|2022-07-21 15:05:00|1965.06|1962.66|1961.31|1958.91|1965.06|1962.66|1959.32|1956.92|0
1658416200000|2022-07-21 15:10:00|1961.81|1959.41|1959.81|1957.41|1962.06|1959.66|1957.32|1954.92|0
1658416500000|2022-07-21 15:15:00|1960.31|1957.91|1961.06|1958.66|1962.56|1960.16|1957.32|1954.92|0
1658416800000|2022-07-21 15:20:00|1960.56|1958.16|1957.07|1954.67|1962.56|1960.16|1955.19|1952.79|0
1658417100000|2022-07-21 15:25:00|1957.32|1954.92|1964.06|1961.66|1964.06|1961.66|1956.57|1954.17|0
1658417400000|2022-07-21 15:30:00|1965.8|1963.4|1974.29|1971.89|1974.29|1971.89|1961.06|1958.66|0
1658417700000|2022-07-21 15:35:00|1973.79|1971.39|1970.3|1967.9|1975.54|1973.14|1970.3|1967.9|0
1658418000000|2022-07-21 15:40:00|1970.55|1968.15|1971.05|1968.65|1973.29|1970.89|1970.05|1967.65|0
1658418300000|2022-07-21 15:45:00|1971.16|1968.76|1967.55|1965.15|1973.04|1970.64|1967.05|1964.65|0
1658418600000|2022-07-21 15:50:00|1967.67|1965.27|1969.55|1967.15|1971.29|1968.89|1966.8|1964.4|0
1658418900000|2022-07-21 15:55:00|1970.05|1967.65|1970.79|1968.39|1973.04|1970.64|1969.55|1967.15|0
1658419200000|2022-07-21 16:00:00|1970.05|1967.65|1978.15|1975.75|1978.78|1976.38|1969.8|1967.4|0
1658419500000|2022-07-21 16:05:00|1978.28|1975.88|1985.02|1982.62|1985.27|1982.87|1977.04|1974.64|0
1658419800000|2022-07-21 16:10:00|1985.27|1982.87|1980.79|1978.39|1985.52|1983.12|1977.28|1974.88|0
1658420100000|2022-07-21 16:15:00|1981.29|1978.89|1982.28|1979.88|1983.53|1981.13|1978.54|1976.14|0
1658420400000|2022-07-21 16:20:00|1982.78|1980.38|1984.78|1982.38|1984.78|1982.38|1980.54|1978.14|0
1658420700000|2022-07-21 16:25:00|1984.53|1982.13|1989.52|1987.12|1990.02|1987.62|1983.28|1980.88|0
1658421000000|2022-07-21 16:30:00|1989.02|1986.62|1989.53|1987.13|1992.52|1990.12|1989.02|1986.62|0
1658421300000|2022-07-21 16:35:00|1989.78|1987.38|1991.03|1988.63|1991.78|1989.38|1988.04|1985.64|0
1658421600000|2022-07-21 16:40:00|1990.78|1988.38|1987.79|1985.39|1991.53|1989.13|1987.79|1985.39|0
1658421900000|2022-07-21 16:45:00|1988.04|1985.64|1986.29|1983.89|1988.53|1986.13|1985.29|1982.89|0
1658422200000|2022-07-21 16:50:00|1986.54|1984.14|1988.04|1985.64|1989.53|1987.13|1986.54|1984.14|0
1658422500000|2022-07-21 16:55:00|1988.28|1985.88|1989.28|1986.88|1990.28|1987.88|1987.29|1984.89|0
1658422800000|2022-07-21 17:00:00|1989.53|1987.13|1989.29|1986.89|1990.53|1988.13|1986.54|1984.14|0
1658423100000|2022-07-21 17:05:00|1989.16|1986.76|1989.29|1986.89|1992.04|1989.64|1987.3|1984.9|0
1658423400000|2022-07-21 17:10:00|1988.8|1986.4|1984.05|1981.65|1989.79|1987.39|1983.8|1981.4|0
1658423700000|2022-07-21 17:15:00|1983.8|1981.4|1987.04|1984.64|1988.78|1986.38|1983.3|1980.9|0
1658424000000|2022-07-21 17:20:00|1986.54|1984.14|1981.54|1979.14|1989.03|1986.63|1981.54|1979.14|0
1658424300000|2022-07-21 17:25:00|1982.04|1979.64|1981.79|1979.39|1982.79|1980.39|1978.8|1976.4|0
1658424600000|2022-07-21 17:30:00|1982.04|1979.64|1975.3|1972.9|1982.54|1980.14|1973.3|1970.9|0
1658424900000|2022-07-21 17:35:00|1974.55|1972.15|1980.79|1978.39|1981.54|1979.14|1973.06|1970.66|0
1658425200000|2022-07-21 17:40:00|1981.29|1978.89|1983.29|1980.89|1984.54|1982.14|1980.54|1978.14|0
1658425500000|2022-07-21 17:45:00|1983.79|1981.39|1980.41|1978.01|1984.04|1981.64|1979.29|1976.89|0
1658425800000|2022-07-21 17:50:00|1980.04|1977.64|1974.8|1972.4|1980.29|1977.89|1974.55|1972.15|0
1658426100000|2022-07-21 17:55:00|1974.3|1971.9|1980.54|1978.14|1981.04|1978.64|1973.8|1971.4|0
1658426400000|2022-07-21 18:00:00|1980.79|1978.39|1981.29|1978.89|1982.54|1980.14|1978.8|1976.4|0
1658426700000|2022-07-21 18:05:00|1981.54|1979.14|1984.79|1982.39|1986.53|1984.13|1980.29|1977.89|0
1658427000000|2022-07-21 18:10:00|1984.54|1982.14|1988.03|1985.63|1988.03|1985.63|1983.79|1981.39|0
1658427300000|2022-07-21 18:15:00|1988.28|1985.88|1988.03|1985.63|1989.53|1987.13|1985.9|1983.5|0
1658427600000|2022-07-21 18:20:00|1987.78|1985.38|1988.53|1986.13|1990.03|1987.63|1987.28|1984.88|0
1658427900000|2022-07-21 18:25:00|1988.28|1985.88|1988.28|1985.88|1989.28|1986.88|1985.53|1983.13|0
1658428200000|2022-07-21 18:30:00|1988.53|1986.13|1983.79|1981.39|1988.53|1986.13|1983.79|1981.39|0
1658428500000|2022-07-21 18:35:00|1983.54|1981.14|1986.78|1984.38|1986.78|1984.38|1981.29|1978.89|0
1658428800000|2022-07-21 18:40:00|1987.03|1984.63|1981.29|1978.89|1987.28|1984.88|1981.04|1978.64|0
1658429100000|2022-07-21 18:45:00|1981.54|1979.14|1983.29|1980.89|1983.29|1980.89|1979.54|1977.14|0
1658429400000|2022-07-21 18:50:00|1983.54|1981.14|1984.29|1981.89|1985.03|1982.63|1981.54|1979.14|0
1658429700000|2022-07-21 18:55:00|1984.53|1982.13|1985.53|1983.13|1988.03|1985.63|1983.54|1981.14|0
1658430000000|2022-07-21 19:00:00|1985.28|1982.88|1990.53|1988.13|1990.53|1988.13|1985.28|1982.88|0
1658430300000|2022-07-21 19:05:00|1990.03|1987.63|1995.27|1992.87|1995.52|1993.12|1989.28|1986.88|0
1658430600000|2022-07-21 19:10:00|1995.52|1993.12|1990.4|1988|1995.52|1993.12|1988.78|1986.38|0
1658430900000|2022-07-21 19:15:00|1990.03|1987.63|1990.28|1987.88|1991.14|1988.74|1986.78|1984.38|0
1658431200000|2022-07-21 19:20:00|1989.78|1987.38|1989.03|1986.63|1990.28|1987.88|1987.53|1985.13|0
1658431500000|2022-07-21 19:25:00|1989.28|1986.88|1991.52|1989.12|1993.02|1990.62|1989.03|1986.63|0
1658431800000|2022-07-21 19:30:00|1991.27|1988.87|1993.02|1990.62|1994.02|1991.62|1989.53|1987.13|0
1658432100000|2022-07-21 19:35:00|1993.27|1990.87|1990.52|1988.12|1995.52|1993.12|1990.27|1987.87|0
1658432400000|2022-07-21 19:40:00|1990.27|1987.87|1994.02|1991.62|1994.27|1991.87|1990.27|1987.87|0
1658432700000|2022-07-21 19:45:00|1993.77|1991.37|1993.77|1991.37|1995.02|1992.62|1992.39|1989.99|0
1658433000000|2022-07-21 19:50:00|1997.01|1994.61|1999.01|1996.61|1999.51|1997.11|1996.76|1994.36|0
1658433300000|2022-07-21 19:55:00|1998.88|1996.48|2003.51|2001.11|2003.51|2001.11|1998.01|1995.61|0
1658433600000|2022-07-21 20:00:00|2003.76|2001.36|2003.01|2000.61|2006.25|2003.85|2002.76|2000.36|0
1658433900000|2022-07-21 20:05:00|2002.76|2000.36|2000.76|1998.36|2002.76|2000.36|2000.51|1998.11|0
1658434200000|2022-07-21 20:10:00|2000.51|1998.11|1991.78|1989.38|2000.51|1998.11|1991.78|1989.38|0
1658434500000|2022-07-21 20:15:00|1992.23|1989.43|1989.73|1986.93|1993.72|1990.92|1989.23|1986.43|0
1658434800000|2022-07-21 20:20:00|1990.23|1987.43|1990.98|1988.18|1992.23|1989.43|1988.23|1985.43|0
1658435100000|2022-07-21 20:25:00|1991.23|1988.43|1991.23|1988.43|1991.73|1988.93|1990.98|1988.18|0
1658435400000|2022-07-21 20:30:00|1991.48|1988.68|1992.22|1989.42|1992.72|1989.92|1991.23|1988.43|0
1658435700000|2022-07-21 20:35:00|1992.47|1989.67|1992.47|1989.67|1994.22|1991.42|1992.47|1989.67|0
1658436000000|2022-07-21 20:40:00|1992.72|1989.92|1991.23|1988.43|1993.47|1990.67|1990.98|1988.18|0
1658436300000|2022-07-21 20:45:00|1990.98|1988.18|1991.73|1988.93|1991.73|1988.93|1990.48|1987.68|0
1658436600000|2022-07-21 20:50:00|1990.98|1988.18|1990.73|1987.93|1991.73|1988.93|1990.48|1987.68|0
1658436900000|2022-07-21 20:55:00|1990.48|1987.68|1993.34|1990.54|1993.34|1990.54|1990.48|1987.68|0
1658437200000|2022-07-21 21:00:00|1993.14|1990.34|1992.64|1989.84|1993.29|1990.49|1992.46|1989.66|0
1658437500000|2022-07-21 21:05:00|1992.86|1990.06|1992.79|1989.99|1992.93|1990.13|1992.35|1989.55|0
1658437800000|2022-07-21 21:10:00|1992.53|1989.73|1993.29|1990.49|1993.51|1990.71|1992.53|1989.73|0
1658438100000|2022-07-21 21:15:00|1993.33|1990.53|1993.51|1990.71|1993.73|1990.93|1993.25|1990.45|0
1658438400000|2022-07-21 21:20:00|1993.55|1990.75|1992.6|1989.8|1993.55|1990.75|1992.31|1989.51|0
1658438700000|2022-07-21 21:25:00|1992.75|1989.95|1992.24|1989.44|1992.75|1989.95|1991.91|1989.11|0
1658439000000|2022-07-21 21:30:00|1992.35|1989.55|1992.49|1989.69|1992.49|1989.69|1991.83|1989.03|0
1658439300000|2022-07-21 21:35:00|1992.31|1989.51|1992.27|1989.47|1992.9|1990.1|1992.24|1989.44|0
1658439600000|2022-07-21 21:40:00|1992.2|1989.4|1992.2|1989.4|1992.27|1989.47|1992.05|1989.25|0
1658439900000|2022-07-21 21:45:00|1992.13|1989.33|1991.61|1988.81|1992.2|1989.4|1991.61|1988.81|0
1658440200000|2022-07-21 21:50:00|1991.8|1989|1991.83|1989.03|1992.31|1989.51|1991.14|1988.34|0
1658440500000|2022-07-21 21:55:00|1991.87|1989.07|1991.36|1988.56|1991.87|1989.07|1991.29|1988.49|0
1658440800000|2022-07-21 22:00:00|1990.59|1987.79|1987.6|1984.8|1991.47|1988.67|1987.23|1984.43|0
1658441100000|2022-07-21 22:05:00|1987.1|1984.3|1986.23|1983.43|1987.1|1984.3|1984.73|1981.93|0
1658441400000|2022-07-21 22:10:00|1986.48|1983.68|1986.23|1983.43|1986.73|1983.93|1984.73|1981.93|0
1658441700000|2022-07-21 22:15:00|1986.1|1983.3|1988.73|1985.93|1988.73|1985.93|1985.23|1982.43|0
1658442000000|2022-07-21 22:20:00|1988.48|1985.68|1988.48|1985.68|1991.09|1988.29|1988.48|1985.68|0
1658442300000|2022-07-21 22:25:00|1988.73|1985.93|1989.98|1987.18|1990.84|1988.04|1988.23|1985.43|0
1658442600000|2022-07-21 22:30:00|1990.22|1987.42|1990.47|1987.67|1991.72|1988.92|1989.23|1986.43|0
1658442900000|2022-07-21 22:35:00|1989.97|1987.17|1988.23|1985.43|1989.97|1987.17|1987.98|1985.18|0
1658443200000|2022-07-21 22:40:00|1987.98|1985.18|1988.48|1985.68|1988.98|1986.18|1987.98|1985.18|0
1658443500000|2022-07-21 22:45:00|1988.35|1985.55|1988.98|1986.18|1989.48|1986.68|1987.48|1984.68|0
1658443800000|2022-07-21 22:50:00|1989.23|1986.43|1988.23|1985.43|1989.23|1986.43|1987.48|1984.68|0
1658444100000|2022-07-21 22:55:00|1988.48|1985.68|1988.1|1985.3|1988.98|1986.18|1987.98|1985.18|0
1658444400000|2022-07-21 23:00:00|1988.35|1985.55|1988.1|1985.3|1988.48|1985.68|1987.48|1984.68|0
1658444700000|2022-07-21 23:05:00|1988.23|1985.43|1987.73|1984.93|1988.48|1985.68|1987.23|1984.43|0
1658445000000|2022-07-21 23:10:00|1987.48|1984.68|1987.48|1984.68|1988.23|1985.43|1987.48|1984.68|0
1658445300000|2022-07-21 23:15:00|1987.73|1984.93|1986.98|1984.18|1988.23|1985.43|1986.23|1983.43|0
1658445600000|2022-07-21 23:20:00|1986.85|1984.05|1987.1|1984.3|1987.23|1984.43|1986.23|1983.43|0
1658445900000|2022-07-21 23:25:00|1986.98|1984.18|1988.73|1985.93|1988.97|1986.17|1986.73|1983.93|0
1658446200000|2022-07-21 23:30:00|1988.48|1985.68|1988.97|1986.17|1989.72|1986.92|1987.48|1984.68|0
1658446500000|2022-07-21 23:35:00|1988.73|1985.93|1987.48|1984.68|1988.73|1985.93|1986.98|1984.18|0
1658446800000|2022-07-21 23:40:00|1987.73|1984.93|1988.48|1985.68|1988.72|1985.92|1987.6|1984.8|0
1658447100000|2022-07-21 23:45:00|1988.23|1985.43|1988.23|1985.43|1988.97|1986.17|1987.23|1984.43|0
1658447400000|2022-07-21 23:50:00|1988.1|1985.3|1985.98|1983.18|1988.23|1985.43|1985.73|1982.93|0
1658447700000|2022-07-21 23:55:00|1986.23|1983.43|1985.98|1983.18|1986.73|1983.93|1985.48|1982.68|0
1658448000000|2022-07-22 00:00:00|1985.48|1982.68|1984.98|1982.18|1985.48|1982.68|1982.48|1979.68|0
1658448300000|2022-07-22 00:05:00|1985.23|1982.43|1983.48|1980.68|1985.23|1982.43|1983.48|1980.68|0
1658448600000|2022-07-22 00:10:00|1983.35|1980.55|1983.98|1981.18|1984.23|1981.43|1982.48|1979.68|0
1658448900000|2022-07-22 00:15:00|1983.85|1981.05|1985.98|1983.18|1986.73|1983.93|1983.48|1980.68|0
1658449200000|2022-07-22 00:20:00|1986.23|1983.43|1986.73|1983.93|1987.48|1984.68|1985.98|1983.18|0
1658449500000|2022-07-22 00:25:00|1986.98|1984.18|1985.73|1982.93|1987.73|1984.93|1985.73|1982.93|0
1658449800000|2022-07-22 00:30:00|1985.85|1983.05|1986.48|1983.68|1987.72|1984.92|1985.73|1982.93|0
1658450100000|2022-07-22 00:35:00|1986.35|1983.55|1987.97|1985.17|1988.22|1985.42|1984.98|1982.18|0
1658450400000|2022-07-22 00:40:00|1988.22|1985.42|1986.23|1983.43|1988.22|1985.42|1985.98|1983.18|0
1658450700000|2022-07-22 00:45:00|1985.98|1983.18|1987.1|1984.3|1987.47|1984.67|1985.98|1983.18|0
1658451000000|2022-07-22 00:50:00|1986.98|1984.18|1987.97|1985.17|1988.22|1985.42|1986.98|1984.18|0
1658451300000|2022-07-22 00:55:00|1988.22|1985.42|1988.97|1986.17|1989.22|1986.42|1987.72|1984.92|0
1658451600000|2022-07-22 01:00:00|1988.84|1986.04|1985.85|1983.05|1988.97|1986.17|1985.23|1982.43|0
1658451900000|2022-07-22 01:05:00|1985.73|1982.93|1985.73|1982.93|1986.73|1983.93|1985.48|1982.68|0
1658452200000|2022-07-22 01:10:00|1985.48|1982.68|1985.48|1982.68|1985.73|1982.93|1984.48|1981.68|0
1658452500000|2022-07-22 01:15:00|1985.35|1982.55|1984.48|1981.68|1985.73|1982.93|1983.23|1980.43|0
1658452800000|2022-07-22 01:20:00|1984.73|1981.93|1985.1|1982.3|1985.98|1983.18|1984.23|1981.43|0
1658453100000|2022-07-22 01:25:00|1984.98|1982.18|1986.48|1983.68|1987.47|1984.67|1984.98|1982.18|0
1658453400000|2022-07-22 01:30:00|1986.72|1983.92|1988.72|1985.92|1988.72|1985.92|1986.72|1983.92|0
1658453700000|2022-07-22 01:35:00|1988.97|1986.17|1990.22|1987.42|1991.22|1988.42|1987.97|1985.17|0
1658454000000|2022-07-22 01:40:00|1990.47|1987.67|1991.59|1988.79|1992.97|1990.17|1990.22|1987.42|0
1658454300000|2022-07-22 01:45:00|1991.72|1988.92|1989.09|1986.29|1991.72|1988.92|1988.97|1986.17|0
1658454600000|2022-07-22 01:50:00|1988.97|1986.17|1989.22|1986.42|1989.97|1987.17|1987.97|1985.17|0
1658454900000|2022-07-22 01:55:00|1989.09|1986.29|1990.09|1987.29|1990.34|1987.54|1988.72|1985.92|0
1658455200000|2022-07-22 02:00:00|1989.97|1987.17|1990.59|1987.79|1990.97|1988.17|1989.22|1986.42|0
1658455500000|2022-07-22 02:05:00|1990.72|1987.92|1988.72|1985.92|1990.84|1988.04|1988.72|1985.92|0
1658455800000|2022-07-22 02:10:00|1988.84|1986.04|1987.47|1984.67|1988.84|1986.04|1987.47|1984.67|0
1658456100000|2022-07-22 02:15:00|1986.97|1984.17|1987.72|1984.92|1987.97|1985.17|1986.47|1983.67|0
1658456400000|2022-07-22 02:20:00|1987.47|1984.67|1986.72|1983.92|1988.22|1985.42|1986.72|1983.92|0
1658456700000|2022-07-22 02:25:00|1986.47|1983.67|1985.97|1983.17|1987.34|1984.54|1985.47|1982.67|0
1658457000000|2022-07-22 02:30:00|1985.72|1982.92|1985.72|1982.92|1986.72|1983.92|1985.47|1982.67|0
1658457300000|2022-07-22 02:35:00|1985.59|1982.79|1984.1|1981.3|1985.72|1982.92|1983.98|1981.18|0
1658457600000|2022-07-22 02:40:00|1984.23|1981.43|1986.22|1983.42|1986.22|1983.42|1984.23|1981.43|0
1658457900000|2022-07-22 02:45:00|1986.34|1983.54|1985.47|1982.67|1986.47|1983.67|1985.22|1982.42|0
1658458200000|2022-07-22 02:50:00|1985.34|1982.54|1986.09|1983.29|1986.72|1983.92|1984.97|1982.17|0
1658458500000|2022-07-22 02:55:00|1986.22|1983.42|1985.22|1982.42|1986.22|1983.42|1985.22|1982.42|0
1658458800000|2022-07-22 03:00:00|1985.34|1982.54|1986.22|1983.42|1987.22|1984.42|1985.34|1982.54|0
1658459100000|2022-07-22 03:05:00|1986.47|1983.67|1986.22|1983.42|1986.72|1983.92|1985.22|1982.42|0
1658459400000|2022-07-22 03:10:00|1985.97|1983.17|1986.72|1983.92|1987.22|1984.42|1985.97|1983.17|0
1658459700000|2022-07-22 03:15:00|1986.84|1984.04|1985.72|1982.92|1987.72|1984.92|1985.72|1982.92|0
1658460000000|2022-07-22 03:20:00|1985.47|1982.67|1984.97|1982.17|1985.84|1983.04|1984.23|1981.43|0
1658460300000|2022-07-22 03:25:00|1984.84|1982.04|1986.72|1983.92|1986.72|1983.92|1984.72|1981.92|0
1658460600000|2022-07-22 03:30:00|1986.84|1984.04|1987.47|1984.67|1987.84|1985.04|1986.59|1983.79|0
1658460900000|2022-07-22 03:35:00|1987.59|1984.79|1986.97|1984.17|1987.72|1984.92|1986.47|1983.67|0
1658461200000|2022-07-22 03:40:00|1987.22|1984.42|1987.72|1984.92|1987.72|1984.92|1986.72|1983.92|0
1658461500000|2022-07-22 03:45:00|1987.59|1984.79|1987.72|1984.92|1988.47|1985.67|1987.47|1984.67|0
1658461800000|2022-07-22 03:50:00|1987.84|1985.04|1986.84|1984.04|1987.97|1985.17|1986.72|1983.92|0
1658462100000|2022-07-22 03:55:00|1986.97|1984.17|1988.22|1985.42|1988.22|1985.42|1986.97|1984.17|0
1658462400000|2022-07-22 04:00:00|1988.47|1985.67|1988.97|1986.17|1988.97|1986.17|1988.22|1985.42|0
1658462700000|2022-07-22 04:05:00|1988.72|1985.92|1989.22|1986.42|1989.22|1986.42|1988.47|1985.67|0
1658463000000|2022-07-22 04:10:00|1989.47|1986.67|1988.47|1985.67|1989.47|1986.67|1988.47|1985.67|0
1658463300000|2022-07-22 04:15:00|1988.34|1985.54|1988.47|1985.67|1988.47|1985.67|1987.72|1984.92|0
1658463600000|2022-07-22 04:20:00|1988.34|1985.54|1988.72|1985.92|1989.22|1986.42|1988.34|1985.54|0
1658463900000|2022-07-22 04:25:00|1988.47|1985.67|1987.97|1985.17|1988.72|1985.92|1987.72|1984.92|0
1658464200000|2022-07-22 04:30:00|1988.22|1985.42|1986.72|1983.92|1988.22|1985.42|1986.72|1983.92|0
1658464500000|2022-07-22 04:35:00|1986.84|1984.04|1987.22|1984.42|1987.97|1985.17|1986.72|1983.92|0
1658464800000|2022-07-22 04:40:00|1986.97|1984.17|1986.97|1984.17|1987.47|1984.67|1986.72|1983.92|0
1658465100000|2022-07-22 04:45:00|1986.72|1983.92|1986.97|1984.17|1987.47|1984.67|1986.72|1983.92|0
1658465400000|2022-07-22 04:50:00|1986.72|1983.92|1986.72|1983.92|1986.97|1984.17|1986.47|1983.67|0
1658465700000|2022-07-22 04:55:00|1986.59|1983.79|1985.72|1982.92|1987.22|1984.42|1985.59|1982.79|0
1658466000000|2022-07-22 05:00:00|1985.47|1982.67|1987.72|1984.92|1987.72|1984.92|1984.72|1981.92|0
1658466300000|2022-07-22 05:05:00|1987.47|1984.67|1986.22|1983.42|1988.72|1985.92|1985.47|1982.67|0
1658466600000|2022-07-22 05:10:00|1985.97|1983.17|1984.22|1981.42|1986.72|1983.92|1981.98|1979.18|0
1658466900000|2022-07-22 05:15:00|1983.97|1981.17|1984.97|1982.17|1985.47|1982.67|1982.97|1980.17|0
1658467200000|2022-07-22 05:20:00|1985.22|1982.42|1984.97|1982.17|1985.47|1982.67|1984.47|1981.67|0
1658467500000|2022-07-22 05:25:00|1985.09|1982.29|1986.97|1984.17|1986.97|1984.17|1985.09|1982.29|0
1658467800000|2022-07-22 05:30:00|1986.72|1983.92|1983.84|1981.04|1986.97|1984.17|1982.59|1979.79|0
1658468100000|2022-07-22 05:35:00|1983.97|1981.17|1983.47|1980.67|1984.22|1981.42|1982.72|1979.92|0
1658468400000|2022-07-22 05:40:00|1983.22|1980.42|1982.72|1979.92|1983.97|1981.17|1982.72|1979.92|0
1658468700000|2022-07-22 05:45:00|1982.97|1980.17|1983.22|1980.42|1983.72|1980.92|1982.72|1979.92|0
1658469000000|2022-07-22 05:50:00|1983.47|1980.67|1983.22|1980.42|1983.72|1980.92|1982.72|1979.92|0
1658469300000|2022-07-22 05:55:00|1982.97|1980.17|1982.97|1980.17|1983.97|1981.17|1982.72|1979.92|0
1658469600000|2022-07-22 06:00:00|1983.34|1980.54|1983.47|1980.67|1985.97|1983.17|1983.22|1980.42|0
1658469900000|2022-07-22 06:05:00|1983.97|1981.17|1984.22|1981.42|1985.72|1982.92|1983.47|1980.67|0
1658470200000|2022-07-22 06:10:00|1983.97|1981.17|1985.59|1982.79|1986.22|1983.42|1983.47|1980.67|0
1658470500000|2022-07-22 06:15:00|1985.47|1982.67|1985.09|1982.29|1986.97|1984.17|1984.72|1981.92|0
1658470800000|2022-07-22 06:20:00|1985.22|1982.42|1986.47|1983.67|1986.47|1983.67|1984.85|1982.05|0
1658471100000|2022-07-22 06:25:00|1986.34|1983.54|1987.47|1984.67|1987.72|1984.92|1984.48|1981.68|0
1658471400000|2022-07-22 06:30:00|1987.22|1984.42|1987.47|1984.67|1988.97|1986.17|1986.72|1983.92|0
1658471700000|2022-07-22 06:35:00|1987.22|1984.42|1987.47|1984.67|1988.22|1985.42|1987.09|1984.29|0
1658472000000|2022-07-22 06:40:00|1987.72|1984.92|1989.22|1986.42|1989.97|1987.17|1987.22|1984.42|0
1658472300000|2022-07-22 06:45:00|1988.97|1986.17|1991.72|1988.92|1992.46|1989.66|1988.97|1986.17|0
1658472600000|2022-07-22 06:50:00|1991.59|1988.79|1989.97|1987.17|1991.59|1988.79|1988.97|1986.17|0
1658472900000|2022-07-22 06:55:00|1990.09|1987.29|1990.59|1987.79|1990.72|1987.92|1989.22|1986.42|0
1658473200000|2022-07-22 07:00:00|1991.47|1988.67|1991.7|1988.9|1991.72|1988.92|1985.97|1983.17|0
1658473500000|2022-07-22 07:05:00|1991.12|1988.72|1992.5|1990.1|1992.5|1990.1|1987.76|1985.36|0
1658473800000|2022-07-22 07:10:00|1992.12|1989.72|1995|1992.6|1995|1992.6|1991.25|1988.85|0
1658474100000|2022-07-22 07:15:00|1996|1993.6|1990.51|1988.11|1996|1993.6|1990.01|1987.61|0
1658474400000|2022-07-22 07:20:00|1990.75|1988.35|1993.75|1991.35|1994.37|1991.97|1990.75|1988.35|0
1658474700000|2022-07-22 07:25:00|1994|1991.6|1990.01|1987.61|1995|1992.6|1990.01|1987.61|0
1658475000000|2022-07-22 07:30:00|1990.51|1988.11|1987.76|1985.36|1991.5|1989.1|1985.88|1983.48|0
1658475300000|2022-07-22 07:35:00|1987.51|1985.11|1983.52|1981.12|1989.51|1987.11|1982.77|1980.37|0
1658475600000|2022-07-22 07:40:00|1983.14|1980.74|1983.27|1980.87|1985.01|1982.61|1982.02|1979.62|0
1658475900000|2022-07-22 07:45:00|1983.51|1981.11|1984.76|1982.36|1985.01|1982.61|1983.39|1980.99|0
1658476200000|2022-07-22 07:50:00|1984.88|1982.48|1985.38|1982.98|1985.63|1983.23|1982.64|1980.24|0
1658476500000|2022-07-22 07:55:00|1985.51|1983.11|1987.01|1984.61|1989.01|1986.61|1985.51|1983.11|0
1658476800000|2022-07-22 08:00:00|1988.01|1985.61|1985.01|1982.61|1988.26|1985.86|1983.51|1981.11|0
1658477100000|2022-07-22 08:05:00|1985.26|1982.86|1983.51|1981.11|1985.51|1983.11|1982.77|1980.37|0
1658477400000|2022-07-22 08:10:00|1983.38|1980.98|1988.63|1986.23|1988.63|1986.23|1983.26|1980.86|0
1658477700000|2022-07-22 08:15:00|1988.26|1985.86|1987.01|1984.61|1990.5|1988.1|1987.01|1984.61|0
1658478000000|2022-07-22 08:20:00|1987.13|1984.73|1986.63|1984.23|1987.51|1985.11|1985.01|1982.61|0
1658478300000|2022-07-22 08:25:00|1986.76|1984.36|1989.75|1987.35|1989.75|1987.35|1986.76|1984.36|0
1658478600000|2022-07-22 08:30:00|1990|1987.6|1988.51|1986.11|1990.75|1988.35|1987.01|1984.61|0
1658478900000|2022-07-22 08:35:00|1988.76|1986.36|1990.5|1988.1|1991.5|1989.1|1988.76|1986.36|0
1658479200000|2022-07-22 08:40:00|1990.75|1988.35|1991|1988.6|1994|1991.6|1990.5|1988.1|0
1658479500000|2022-07-22 08:45:00|1990.87|1988.47|1990|1987.6|1992.5|1990.1|1989.62|1987.22|0
1658479800000|2022-07-22 08:50:00|1990.12|1987.72|1990.5|1988.1|1991.5|1989.1|1989.87|1987.47|0
1658480100000|2022-07-22 08:55:00|1990.75|1988.35|1990.37|1987.97|1991|1988.6|1989.37|1986.97|0
1658480400000|2022-07-22 09:00:00|1990.25|1987.85|1991.5|1989.1|1992.75|1990.35|1989.62|1987.22|0
1658480700000|2022-07-22 09:05:00|1991.37|1988.97|1992.37|1989.97|1994.75|1992.35|1991.37|1988.97|0
1658481000000|2022-07-22 09:10:00|1992.5|1990.1|1993.25|1990.85|1995.25|1992.85|1992.5|1990.1|0
1658481300000|2022-07-22 09:15:00|1993.12|1990.72|1995.74|1993.34|1996.49|1994.09|1993.12|1990.72|0
1658481600000|2022-07-22 09:20:00|1995.86|1993.46|1994.34|1991.94|1996.24|1993.84|1993.65|1991.25|0
1658481900000|2022-07-22 09:25:00|1994.21|1991.81|1991.46|1989.06|1994.34|1991.94|1991.34|1988.94|0
1658482200000|2022-07-22 09:30:00|1991.59|1989.19|1990.09|1987.69|1992.09|1989.69|1990.09|1987.69|0
1658482500000|2022-07-22 09:35:00|1990.34|1987.94|1989.59|1987.19|1991.34|1988.94|1989.34|1986.94|0
1658482800000|2022-07-22 09:40:00|1989.84|1987.44|1990.71|1988.31|1991.34|1988.94|1989.71|1987.31|0
1658483100000|2022-07-22 09:45:00|1990.59|1988.19|1992.58|1990.18|1992.58|1990.18|1990.09|1987.69|0
1658483400000|2022-07-22 09:50:00|1992.7|1990.3|1992.58|1990.18|1993.83|1991.43|1992.2|1989.8|0
1658483700000|2022-07-22 09:55:00|1992.45|1990.05|1989.84|1987.44|1992.83|1990.43|1989.84|1987.44|0
1658484000000|2022-07-22 10:00:00|1990.09|1987.69|1994.33|1991.93|1994.58|1992.18|1989.59|1987.19|0
1658484300000|2022-07-22 10:05:00|1994.58|1992.18|1992.83|1990.43|1995.33|1992.93|1991.34|1988.94|0
1658484600000|2022-07-22 10:10:00|1992.7|1990.3|1991.21|1988.81|1992.95|1990.55|1990.09|1987.69|0
1658484900000|2022-07-22 10:15:00|1991.45|1989.05|1991.7|1989.3|1991.7|1989.3|1989.59|1987.19|0
1658485200000|2022-07-22 10:20:00|1991.83|1989.43|1990.71|1988.31|1992.08|1989.68|1990.09|1987.69|0
1658485500000|2022-07-22 10:25:00|1990.34|1987.94|1991.7|1989.3|1991.83|1989.43|1990.09|1987.69|0
1658485800000|2022-07-22 10:30:00|1991.83|1989.43|1994.2|1991.8|1994.33|1991.93|1991.08|1988.68|0
1658486100000|2022-07-22 10:35:00|1994.33|1991.93|1994.58|1992.18|1995.58|1993.18|1994.08|1991.68|0
1658486400000|2022-07-22 10:40:00|1994.7|1992.3|1996.58|1994.18|1996.83|1994.43|1993.83|1991.43|0
1658486700000|2022-07-22 10:45:00|1996.33|1993.93|1996.33|1993.93|1997.58|1995.18|1996.33|1993.93|0
1658487000000|2022-07-22 10:50:00|1996.58|1994.18|1995.08|1992.68|1997.58|1995.18|1994.58|1992.18|0
1658487300000|2022-07-22 10:55:00|1994.83|1992.43|1993.58|1991.18|1996.08|1993.68|1993.08|1990.68|0
1658487600000|2022-07-22 11:00:00|1993.33|1990.93|1992.33|1989.93|1994.08|1991.68|1990.58|1988.18|0
1658487900000|2022-07-22 11:05:00|1992.2|1989.8|1991.58|1989.18|1992.58|1990.18|1990.09|1987.69|0
1658488200000|2022-07-22 11:10:00|1991.83|1989.43|1991.58|1989.18|1992.08|1989.68|1990.58|1988.18|0
1658488500000|2022-07-22 11:15:00|1991.45|1989.05|1991.08|1988.68|1992.58|1990.18|1990.33|1987.93|0
1658488800000|2022-07-22 11:20:00|1991.33|1988.93|1991.58|1989.18|1992.08|1989.68|1990.83|1988.43|0
1658489100000|2022-07-22 11:25:00|1991.83|1989.43|1993.83|1991.43|1993.83|1991.43|1991.58|1989.18|0
1658489400000|2022-07-22 11:30:00|1994.08|1991.68|1992.45|1990.05|1994.33|1991.93|1991.33|1988.93|0
1658489700000|2022-07-22 11:35:00|1992.33|1989.93|1993.83|1991.43|1994.08|1991.68|1991.33|1988.93|0
1658490000000|2022-07-22 11:40:00|1993.58|1991.18|1995.33|1992.93|1996.58|1994.18|1993.58|1991.18|0
1658490300000|2022-07-22 11:45:00|1995.58|1993.18|1996.08|1993.68|1997.58|1995.18|1994.58|1992.18|0
1658490600000|2022-07-22 11:50:00|1995.83|1993.43|1997.57|1995.17|1997.57|1995.17|1995.58|1993.18|0
1658490900000|2022-07-22 11:55:00|1997.82|1995.42|1998.82|1996.42|1999.32|1996.92|1996.83|1994.43|0
1658491200000|2022-07-22 12:00:00|1998.57|1996.17|1995.83|1993.43|1998.57|1996.17|1995.2|1992.8|0
1658491500000|2022-07-22 12:05:00|1995.58|1993.18|1996.57|1994.17|1997.32|1994.92|1995.58|1993.18|0
1658491800000|2022-07-22 12:10:00|1996.32|1993.92|1998.06|1995.66|1998.06|1995.66|1995.82|1993.42|0
1658492100000|2022-07-22 12:15:00|1997.82|1995.42|2000.06|1997.66|2000.31|1997.91|1997.69|1995.29|0
1658492400000|2022-07-22 12:20:00|1999.81|1997.41|2000.31|1997.91|2000.81|1998.41|1998.81|1996.41|0
1658492700000|2022-07-22 12:25:00|2000.56|1998.16|1997.81|1995.41|2000.56|1998.16|1997.57|1995.17|0
1658493000000|2022-07-22 12:30:00|1997.57|1995.17|1998.31|1995.91|1999.81|1997.41|1997.32|1994.92|0
1658493300000|2022-07-22 12:35:00|1998.06|1995.66|1997.32|1994.92|1998.81|1996.41|1996.57|1994.17|0
1658493600000|2022-07-22 12:40:00|1997.07|1994.67|1997.81|1995.41|1998.31|1995.91|1995.69|1993.29|0
1658493900000|2022-07-22 12:45:00|1998.06|1995.66|1999.31|1996.91|2000.06|1997.66|1997.56|1995.16|0
1658494200000|2022-07-22 12:50:00|1999.06|1996.66|1998.81|1996.41|1999.56|1997.16|1997.81|1995.41|0
1658494500000|2022-07-22 12:55:00|1998.56|1996.16|1997.81|1995.41|1998.56|1996.16|1997.07|1994.67|0
1658494800000|2022-07-22 13:00:00|1998.06|1995.66|1999.06|1996.66|2000.06|1997.66|1997.31|1994.91|0
1658495100000|2022-07-22 13:05:00|1998.81|1996.41|1999.56|1997.16|2001.31|1998.91|1998.56|1996.16|0
1658495400000|2022-07-22 13:10:00|1999.81|1997.41|2002.56|2000.16|2003.06|2000.66|1999.56|1997.16|0
1658495700000|2022-07-22 13:15:00|2002.31|1999.91|2001.56|1999.16|2002.56|2000.16|2001.06|1998.66|0
1658496000000|2022-07-22 13:20:00|2001.81|1999.41|2004.43|2002.03|2005.06|2002.66|2001.56|1999.16|0
1658496300000|2022-07-22 13:25:00|2004.31|2001.91|2004.81|2002.41|2005.06|2002.66|2003.06|2000.66|0
1658496600000|2022-07-22 13:30:00|2004.06|2001.66|1998.81|1996.41|2010.05|2007.65|1998.56|1996.16|0
1658496900000|2022-07-22 13:35:00|1998.56|1996.16|2012.05|2009.65|2012.29|2009.89|1995.57|1993.17|0
1658497200000|2022-07-22 13:40:00|2012.3|2009.9|2009.3|2006.9|2013.55|2011.15|2008.06|2005.66|0
1658497500000|2022-07-22 13:45:00|2011.55|2009.15|2010.05|2007.65|2012.67|2010.27|2001.56|1999.16|0
1658497800000|2022-07-22 13:50:00|2010.3|2007.9|2004.06|2001.66|2016.8|2014.4|2002.06|1999.66|0
1658498100000|2022-07-22 13:55:00|2003.81|2001.41|1995.32|1992.92|2003.81|2001.41|1995.32|1992.92|0
1658498400000|2022-07-22 14:00:00|1995.57|1993.17|1995.57|1993.17|1998.06|1995.66|1990.07|1987.67|0
1658498700000|2022-07-22 14:05:00|1995.32|1992.92|1990.57|1988.17|1996.06|1993.66|1988.32|1985.92|0
1658499000000|2022-07-22 14:10:00|1990.07|1987.67|2001.31|1998.91|2001.81|1999.41|1990.07|1987.67|0
1658499300000|2022-07-22 14:15:00|2001.06|1998.66|2004.31|2001.91|2005.56|2003.16|2001.06|1998.66|0
1658499600000|2022-07-22 14:20:00|2004.06|2001.66|1999.06|1996.66|2004.06|2001.66|1997.07|1994.67|0
1658499900000|2022-07-22 14:25:00|1998.81|1996.41|2001.06|1998.66|2001.31|1998.91|1993.06|1990.66|0
1658500200000|2022-07-22 14:30:00|2000.81|1998.41|1998.56|1996.16|2003.92|2001.52|1998.06|1995.66|0
1658500500000|2022-07-22 14:35:00|1998.81|1996.41|1998.06|1995.66|2000.31|1997.91|1995.81|1993.41|0
1658500800000|2022-07-22 14:40:00|1997.81|1995.41|1999.06|1996.66|2003.31|2000.91|1995.56|1993.16|0
1658501100000|2022-07-22 14:45:00|1998.81|1996.41|2000.06|1997.66|2001.93|1999.53|1997.31|1994.91|0
1658501400000|2022-07-22 14:50:00|2000.31|1997.91|2006.06|2003.66|2008.05|2005.65|1998.56|1996.16|0
1658501700000|2022-07-22 14:55:00|2006.31|2003.91|2002.81|2000.41|2007.55|2005.15|2002.31|1999.91|0
1658502000000|2022-07-22 15:00:00|2002.55|2000.15|1992.06|1989.66|2003.3|2000.9|1992.06|1989.66|0
1658502300000|2022-07-22 15:05:00|1991.31|1988.91|1994.81|1992.41|1996.3|1993.9|1990.81|1988.41|0
1658502600000|2022-07-22 15:10:00|1994.56|1992.16|1997.8|1995.4|1998.55|1996.15|1994.06|1991.66|0
1658502900000|2022-07-22 15:15:00|1998.05|1995.65|1995.31|1992.91|1998.05|1995.65|1992.06|1989.66|0
1658503200000|2022-07-22 15:20:00|1995.06|1992.66|1983.57|1981.17|1995.31|1992.91|1983.57|1981.17|0
1658503500000|2022-07-22 15:25:00|1983.69|1981.29|1983.07|1980.67|1987.31|1984.91|1983.07|1980.67|0
1658503800000|2022-07-22 15:30:00|1982.82|1980.42|1977.57|1975.17|1984.81|1982.41|1976.83|1974.43|0
1658504100000|2022-07-22 15:35:00|1977.32|1974.92|1974.33|1971.93|1978.82|1976.42|1968.95|1966.55|0
1658504400000|2022-07-22 15:40:00|1974.08|1971.68|1974.07|1971.67|1978.32|1975.92|1969.83|1967.43|0
1658504700000|2022-07-22 15:45:00|1974.32|1971.92|1976.07|1973.67|1976.82|1974.42|1972.07|1969.67|0
1658505000000|2022-07-22 15:50:00|1975.82|1973.42|1979.32|1976.92|1980.19|1977.79|1974.07|1971.67|0
1658505300000|2022-07-22 15:55:00|1979.07|1976.67|1978.57|1976.17|1979.07|1976.67|1974.57|1972.17|0
1658505600000|2022-07-22 16:00:00|1978.07|1975.67|1975.07|1972.67|1981.56|1979.16|1973.57|1971.17|0
1658505900000|2022-07-22 16:05:00|1975.57|1973.17|1972.32|1969.92|1976.32|1973.92|1972.07|1969.67|0
1658506200000|2022-07-22 16:10:00|1971.82|1969.42|1967.83|1965.43|1971.82|1969.42|1965.83|1963.43|0
1658506500000|2022-07-22 16:15:00|1967.58|1965.18|1970.45|1968.05|1973.32|1970.92|1967.58|1965.18|0
1658506800000|2022-07-22 16:20:00|1970.83|1968.43|1968.08|1965.68|1971.32|1968.92|1967.58|1965.18|0
1658507100000|2022-07-22 16:25:00|1968.58|1966.18|1970.82|1968.42|1972.82|1970.42|1965.08|1962.68|0
1658507400000|2022-07-22 16:30:00|1971.07|1968.67|1978.07|1975.67|1978.57|1976.17|1970.58|1968.18|0
1658507700000|2022-07-22 16:35:00|1977.82|1975.42|1973.07|1970.67|1978.07|1975.67|1971.82|1969.42|0
1658508000000|2022-07-22 16:40:00|1973.32|1970.92|1969.33|1966.93|1974.82|1972.42|1968.33|1965.93|0
1658508300000|2022-07-22 16:45:00|1969.08|1966.68|1970.69|1968.29|1973.82|1971.42|1968.33|1965.93|0
1658508600000|2022-07-22 16:50:00|1970.33|1967.93|1971.07|1968.67|1973.32|1970.92|1970.33|1967.93|0
1658508900000|2022-07-22 16:55:00|1970.82|1968.42|1967.83|1965.43|1972.57|1970.17|1966.58|1964.18|0
1658509200000|2022-07-22 17:00:00|1967.58|1965.18|1962.58|1960.18|1967.83|1965.43|1961.83|1959.43|0
1658509500000|2022-07-22 17:05:00|1962.33|1959.93|1966.82|1964.42|1966.82|1964.42|1962.33|1959.93|0
1658509800000|2022-07-22 17:10:00|1966.57|1964.17|1960.45|1958.05|1967.32|1964.92|1960.45|1958.05|0
1658510100000|2022-07-22 17:15:00|1960.58|1958.18|1957.84|1955.44|1962.58|1960.18|1957.34|1954.94|0
1658510400000|2022-07-22 17:20:00|1958.34|1955.94|1955.96|1953.56|1960.58|1958.18|1955.84|1953.44|0
1658510700000|2022-07-22 17:25:00|1955.84|1953.44|1957.59|1955.19|1958.95|1956.55|1955.09|1952.69|0
1658511000000|2022-07-22 17:30:00|1957.34|1954.94|1951.84|1949.44|1957.34|1954.94|1951.84|1949.44|0
1658511300000|2022-07-22 17:35:00|1951.59|1949.19|1953.33|1950.93|1953.33|1950.93|1948.34|1945.94|0
1658511600000|2022-07-22 17:40:00|1953.08|1950.68|1953.95|1951.55|1954.58|1952.18|1949.34|1946.94|0
1658511900000|2022-07-22 17:45:00|1954.08|1951.68|1953.83|1951.43|1956.58|1954.18|1951.59|1949.19|0
1658512200000|2022-07-22 17:50:00|1953.33|1950.93|1952.09|1949.69|1953.58|1951.18|1949.84|1947.44|0
1658512500000|2022-07-22 17:55:00|1951.84|1949.44|1955.57|1953.17|1956.32|1953.92|1951.83|1949.43|0
1658512800000|2022-07-22 18:00:00|1955.32|1952.92|1947.08|1944.68|1956.32|1953.92|1946.58|1944.18|0
1658513100000|2022-07-22 18:05:00|1947.33|1944.93|1946.08|1943.68|1949.58|1947.18|1945.45|1943.05|0
1658513400000|2022-07-22 18:10:00|1945.83|1943.43|1944.09|1941.69|1946.33|1943.93|1943.08|1940.68|0
1658513700000|2022-07-22 18:15:00|1944.59|1942.19|1950.08|1947.68|1950.58|1948.18|1944.34|1941.94|0
1658514000000|2022-07-22 18:20:00|1949.58|1947.18|1947.33|1944.93|1950.08|1947.68|1947.08|1944.68|0
1658514300000|2022-07-22 18:25:00|1947.08|1944.68|1948.58|1946.18|1949.33|1946.93|1944.84|1942.44|0
1658514600000|2022-07-22 18:30:00|1948.08|1945.68|1950.33|1947.93|1952.83|1950.43|1943.59|1941.19|0
1658514900000|2022-07-22 18:35:00|1950.58|1948.18|1948.83|1946.43|1952.33|1949.93|1946.09|1943.69|0
1658515200000|2022-07-22 18:40:00|1948.58|1946.18|1946.09|1943.69|1948.58|1946.18|1945.34|1942.94|0
1658515500000|2022-07-22 18:45:00|1945.84|1943.44|1949.83|1947.43|1949.83|1947.43|1945.34|1942.94|0
1658515800000|2022-07-22 18:50:00|1949.33|1946.93|1951.7|1949.3|1952.83|1950.43|1947.58|1945.18|0
1658516100000|2022-07-22 18:55:00|1951.83|1949.43|1952.56|1949.68|1955.33|1952.93|1951.33|1948.93|0
1658516400000|2022-07-22 19:00:00|1952.31|1949.43|1953.82|1951.42|1955.43|1952.67|1950.31|1947.43|0
1658516700000|2022-07-22 19:05:00|1953.32|1950.92|1950.32|1947.92|1954.82|1952.42|1949.32|1946.92|0
1658517000000|2022-07-22 19:10:00|1951.07|1948.67|1960.31|1957.91|1960.31|1957.91|1949.82|1947.42|0
1658517300000|2022-07-22 19:15:00|1961.31|1958.91|1957.31|1954.91|1961.31|1958.91|1956.93|1954.53|0
1658517600000|2022-07-22 19:20:00|1957.06|1954.66|1963.56|1961.16|1963.56|1961.16|1957.06|1954.66|0
1658517900000|2022-07-22 19:25:00|1963.81|1961.41|1964.06|1961.66|1964.31|1961.91|1958.82|1956.42|0
1658518200000|2022-07-22 19:30:00|1964.31|1961.91|1959.57|1957.17|1964.81|1962.41|1959.57|1957.17|0
1658518500000|2022-07-22 19:35:00|1959.32|1956.92|1956.57|1954.17|1960.06|1957.66|1956.07|1953.67|0
1658518800000|2022-07-22 19:40:00|1956.32|1953.92|1956.07|1953.67|1960.07|1957.67|1956.07|1953.67|0
1658519100000|2022-07-22 19:45:00|1955.82|1953.42|1956.07|1953.67|1959.57|1957.17|1952.33|1949.93|0
1658519400000|2022-07-22 19:50:00|1958.32|1955.92|1959.07|1956.67|1961.57|1959.17|1955.57|1953.17|0
1658519700000|2022-07-22 19:55:00|1959.32|1956.92|1967.06|1964.66|1967.06|1964.66|1959.32|1956.92|0
1658520000000|2022-07-22 20:00:00|1965.81|1963.41|1962.31|1959.91|1965.81|1963.41|1960.06|1957.66|0
1658520300000|2022-07-22 20:05:00|1962.06|1959.66|1964.31|1961.91|1964.56|1962.16|1961.31|1958.91|0
1658520600000|2022-07-22 20:10:00|1964.06|1961.66|1963.81|1961.41|1964.06|1961.66|1962.06|1959.66|0
1658708100000|2022-07-25 00:15:00|1963.48|1960.68|1964.85|1962.05|1966.73|1963.93|1963.23|1960.43|0
1658708400000|2022-07-25 00:20:00|1964.98|1962.18|1966.48|1963.68|1966.98|1964.18|1964.48|1961.68|0
1658708700000|2022-07-25 00:25:00|1966.73|1963.93|1964.98|1962.18|1967.23|1964.43|1964.73|1961.93|0
1658709000000|2022-07-25 00:30:00|1965.23|1962.43|1963.48|1960.68|1965.98|1963.18|1963.48|1960.68|0
1658709300000|2022-07-25 00:35:00|1963.73|1960.93|1960.35|1957.55|1963.85|1961.05|1960.35|1957.55|0
1658709600000|2022-07-25 00:40:00|1960.23|1957.43|1960.48|1957.68|1961.1|1958.3|1958.23|1955.43|0
1658709900000|2022-07-25 00:45:00|1960.73|1957.93|1959.23|1956.43|1961.48|1958.68|1958.85|1956.05|0
1658710200000|2022-07-25 00:50:00|1958.98|1956.18|1959.24|1956.44|1959.98|1957.18|1958.1|1955.3|0
1658710500000|2022-07-25 00:55:00|1959.49|1956.69|1955.49|1952.69|1959.61|1956.81|1955.24|1952.44|0
1658710800000|2022-07-25 01:00:00|1955.36|1952.56|1954.24|1951.44|1956.49|1953.69|1953.49|1950.69|0
1658711100000|2022-07-25 01:05:00|1954.49|1951.69|1955.49|1952.69|1955.99|1953.19|1953.99|1951.19|0
1658711400000|2022-07-25 01:10:00|1955.36|1952.56|1955.74|1952.94|1956.24|1953.44|1954.99|1952.19|0
1658711700000|2022-07-25 01:15:00|1955.49|1952.69|1958.24|1955.44|1958.74|1955.94|1954.24|1951.44|0
1658712000000|2022-07-25 01:20:00|1958.61|1955.81|1956.74|1953.94|1958.74|1955.94|1956.74|1953.94|0
1658712300000|2022-07-25 01:25:00|1956.49|1953.69|1956.49|1953.69|1957.74|1954.94|1955.86|1953.06|0
1658712600000|2022-07-25 01:30:00|1956.11|1953.31|1954.86|1952.06|1956.61|1953.81|1953.74|1950.94|0
1658712900000|2022-07-25 01:35:00|1954.99|1952.19|1955.74|1952.94|1956.99|1954.19|1954.74|1951.94|0
1658713200000|2022-07-25 01:40:00|1955.99|1953.19|1955.49|1952.69|1955.99|1953.19|1953.49|1950.69|0
1658713500000|2022-07-25 01:45:00|1955.11|1952.31|1954.49|1951.69|1956.24|1953.44|1954.24|1951.44|0
1658713800000|2022-07-25 01:50:00|1954.36|1951.56|1954.99|1952.19|1955.11|1952.31|1952.99|1950.19|0
1658714100000|2022-07-25 01:55:00|1954.74|1951.94|1954.99|1952.19|1956.24|1953.44|1954.49|1951.69|0
1658714400000|2022-07-25 02:00:00|1954.86|1952.06|1956.99|1954.19|1958.24|1955.44|1954.49|1951.69|0
1658714700000|2022-07-25 02:05:00|1957.24|1954.44|1955.49|1952.69|1957.74|1954.94|1954.99|1952.19|0
1658715000000|2022-07-25 02:10:00|1955.24|1952.44|1957.24|1954.44|1957.36|1954.56|1954.74|1951.94|0
1658715300000|2022-07-25 02:15:00|1957.74|1954.94|1956.24|1953.44|1958.49|1955.69|1955.36|1952.56|0
1658715600000|2022-07-25 02:20:00|1956.49|1953.69|1956.24|1953.44|1957.24|1954.44|1955.99|1953.19|0
1658715900000|2022-07-25 02:25:00|1956.49|1953.69|1956.74|1953.94|1957.11|1954.31|1955.99|1953.19|0
1658716200000|2022-07-25 02:30:00|1956.86|1954.06|1956.11|1953.31|1957.49|1954.69|1955.74|1952.94|0
1658716500000|2022-07-25 02:35:00|1956.24|1953.44|1956.86|1954.06|1956.99|1954.19|1955.99|1953.19|0
1658716800000|2022-07-25 02:40:00|1956.74|1953.94|1958.74|1955.94|1958.74|1955.94|1956.49|1953.69|0
1658717100000|2022-07-25 02:45:00|1958.49|1955.69|1958.24|1955.44|1958.49|1955.69|1957.24|1954.44|0
1658717400000|2022-07-25 02:50:00|1958.36|1955.56|1959.98|1957.18|1961.23|1958.43|1958.24|1955.44|0
1658717700000|2022-07-25 02:55:00|1959.85|1957.05|1960.23|1957.43|1960.48|1957.68|1959.73|1956.93|0
1658718000000|2022-07-25 03:00:00|1960.35|1957.55|1959.23|1956.43|1960.48|1957.68|1959.23|1956.43|0
1658718300000|2022-07-25 03:05:00|1959.35|1956.55|1961.23|1958.43|1961.23|1958.43|1959.11|1956.31|0
1658718600000|2022-07-25 03:10:00|1961.35|1958.55|1959.98|1957.18|1961.48|1958.68|1959.73|1956.93|0
1658718900000|2022-07-25 03:15:00|1960.23|1957.43|1960.73|1957.93|1960.98|1958.18|1959.98|1957.18|0
1658719200000|2022-07-25 03:20:00|1960.85|1958.05|1958.24|1955.44|1960.85|1958.05|1957.99|1955.19|0
1658719500000|2022-07-25 03:25:00|1958.49|1955.69|1957.74|1954.94|1959.48|1956.68|1957.49|1954.69|0
1658719800000|2022-07-25 03:30:00|1957.99|1955.19|1959.23|1956.43|1959.73|1956.93|1957.74|1954.94|0
1658720100000|2022-07-25 03:35:00|1958.98|1956.18|1960.23|1957.43|1960.85|1958.05|1958.49|1955.69|0
1658720400000|2022-07-25 03:40:00|1959.98|1957.18|1960.23|1957.43|1960.23|1957.43|1958.98|1956.18|0
1658720700000|2022-07-25 03:45:00|1959.85|1957.05|1960.98|1958.18|1961.23|1958.43|1959.73|1956.93|0
1658721000000|2022-07-25 03:50:00|1960.85|1958.05|1962.73|1959.93|1962.73|1959.93|1960.73|1957.93|0
1658721300000|2022-07-25 03:55:00|1962.48|1959.68|1962.98|1960.18|1963.23|1960.43|1961.98|1959.18|0
1658721600000|2022-07-25 04:00:00|1962.73|1959.93|1961.98|1959.18|1962.85|1960.05|1961.48|1958.68|0
1658721900000|2022-07-25 04:05:00|1961.85|1959.05|1962.48|1959.68|1962.48|1959.68|1961.48|1958.68|0
1658722200000|2022-07-25 04:10:00|1962.23|1959.43|1961.73|1958.93|1962.48|1959.68|1961.48|1958.68|0
1658722500000|2022-07-25 04:15:00|1961.48|1958.68|1961.48|1958.68|1961.73|1958.93|1960.6|1957.8|0
1658722800000|2022-07-25 04:20:00|1961.73|1958.93|1961.98|1959.18|1961.98|1959.18|1961.73|1958.93|0
1658723100000|2022-07-25 04:25:00|1961.73|1958.93|1962.23|1959.43|1962.73|1959.93|1961.73|1958.93|0
1658723400000|2022-07-25 04:30:00|1962.1|1959.3|1964.1|1961.3|1964.23|1961.43|1961.98|1959.18|0
1658723700000|2022-07-25 04:35:00|1963.98|1961.18|1963.48|1960.68|1964.23|1961.43|1963.23|1960.43|0
1658724000000|2022-07-25 04:40:00|1963.35|1960.55|1963.23|1960.43|1963.73|1960.93|1962.98|1960.18|0
1658724300000|2022-07-25 04:45:00|1963.1|1960.3|1963.48|1960.68|1963.73|1960.93|1961.98|1959.18|0
1658724600000|2022-07-25 04:50:00|1962.98|1960.18|1962.48|1959.68|1962.98|1960.18|1961.48|1958.68|0
1658724900000|2022-07-25 04:55:00|1962.35|1959.55|1961.6|1958.8|1962.73|1959.93|1961.48|1958.68|0
1658725200000|2022-07-25 05:00:00|1961.23|1958.43|1960.98|1958.18|1962.23|1959.43|1960.73|1957.93|0
1658725500000|2022-07-25 05:05:00|1960.73|1957.93|1962.48|1959.68|1962.73|1959.93|1960.23|1957.43|0
1658725800000|2022-07-25 05:10:00|1962.23|1959.43|1960.73|1957.93|1962.23|1959.43|1960.23|1957.43|0
1658726100000|2022-07-25 05:15:00|1960.48|1957.68|1959.48|1956.68|1960.6|1957.8|1958.98|1956.18|0
1658726400000|2022-07-25 05:20:00|1959.35|1956.55|1959.98|1957.18|1960.23|1957.43|1959.23|1956.43|0
1658726700000|2022-07-25 05:25:00|1959.73|1956.93|1959.98|1957.18|1959.98|1957.18|1958.73|1955.93|0
1658727000000|2022-07-25 05:30:00|1959.73|1956.93|1958.98|1956.18|1959.73|1956.93|1958.23|1955.43|0
1658727300000|2022-07-25 05:35:00|1958.85|1956.05|1960.35|1957.55|1961.23|1958.43|1958.73|1955.93|0
1658727600000|2022-07-25 05:40:00|1960.48|1957.68|1958.24|1955.44|1960.48|1957.68|1958.24|1955.44|0
1658727900000|2022-07-25 05:45:00|1958.49|1955.69|1957.74|1954.94|1958.99|1956.19|1957.49|1954.69|0
1658728200000|2022-07-25 05:50:00|1957.49|1954.69|1957.61|1954.81|1957.99|1955.19|1956.49|1953.69|0
1658728500000|2022-07-25 05:55:00|1957.49|1954.69|1959.24|1956.44|1960.49|1957.69|1957.24|1954.44|0
1658728800000|2022-07-25 06:00:00|1959.36|1956.56|1961.24|1958.44|1961.24|1958.44|1959.11|1956.31|0
1658729100000|2022-07-25 06:05:00|1961.49|1958.69|1962.24|1959.44|1962.24|1959.44|1960.74|1957.94|0
1658729400000|2022-07-25 06:10:00|1962.36|1959.56|1963.99|1961.19|1964.24|1961.44|1961.49|1958.69|0
1658729700000|2022-07-25 06:15:00|1963.49|1960.69|1961.24|1958.44|1964.24|1961.44|1960.99|1958.19|0
1658730000000|2022-07-25 06:20:00|1961.11|1958.31|1959.24|1956.44|1961.11|1958.31|1958.99|1956.19|0
1658730300000|2022-07-25 06:25:00|1958.99|1956.19|1957.99|1955.19|1959.49|1956.69|1957.24|1954.44|0
1658730600000|2022-07-25 06:30:00|1957.86|1955.06|1959.99|1957.19|1960.99|1958.19|1957.49|1954.69|0
1658730900000|2022-07-25 06:35:00|1959.74|1956.94|1959.49|1956.69|1960.61|1957.81|1958.36|1955.56|0
1658731200000|2022-07-25 06:40:00|1959.24|1956.44|1959.24|1956.44|1959.49|1956.69|1958.24|1955.44|0
1658731500000|2022-07-25 06:45:00|1959.49|1956.69|1960.49|1957.69|1960.49|1957.69|1959.24|1956.44|0
1658731800000|2022-07-25 06:50:00|1960.61|1957.81|1961.74|1958.94|1961.86|1959.06|1960.61|1957.81|0
1658732100000|2022-07-25 06:55:00|1961.61|1958.81|1962.86|1960.06|1963.24|1960.44|1960.74|1957.94|0
1658732400000|2022-07-25 07:00:00|1962.99|1960.19|1965.48|1962.68|1966.23|1963.43|1960.99|1958.19|0
1658732700000|2022-07-25 07:05:00|1965.03|1962.63|1965.28|1962.88|1965.53|1963.13|1962.79|1960.39|0
1658733000000|2022-07-25 07:10:00|1965.53|1963.13|1965.78|1963.38|1966.65|1964.25|1964.16|1961.76|0
1658733300000|2022-07-25 07:15:00|1965.53|1963.13|1961.65|1959.25|1966.53|1964.13|1961.28|1958.88|0
1658733600000|2022-07-25 07:20:00|1961.53|1959.13|1960.15|1957.75|1961.53|1959.13|1954.29|1951.89|0
1658733900000|2022-07-25 07:25:00|1959.9|1957.5|1960.53|1958.13|1962.4|1960|1959.4|1957|0
1658734200000|2022-07-25 07:30:00|1960.65|1958.25|1961.15|1958.75|1961.65|1959.25|1957.79|1955.39|0
1658734500000|2022-07-25 07:35:00|1961.28|1958.88|1960.53|1958.13|1961.78|1959.38|1958.78|1956.38|0
1658734800000|2022-07-25 07:40:00|1960.78|1958.38|1963.65|1961.25|1964.03|1961.63|1958.9|1956.5|0
1658735100000|2022-07-25 07:45:00|1963.28|1960.88|1963.28|1960.88|1965.15|1962.75|1963.03|1960.63|0
1658735400000|2022-07-25 07:50:00|1963.53|1961.13|1961.78|1959.38|1964.03|1961.63|1961.28|1958.88|0
1658735700000|2022-07-25 07:55:00|1961.9|1959.5|1961.03|1958.63|1963.28|1960.88|1960.78|1958.38|0
1658736000000|2022-07-25 08:00:00|1961.28|1958.88|1963.03|1960.63|1964.53|1962.13|1960.65|1958.25|0
1658736300000|2022-07-25 08:05:00|1962.78|1960.38|1967.03|1964.63|1967.78|1965.38|1962.53|1960.13|0
1658736600000|2022-07-25 08:10:00|1966.78|1964.38|1964.28|1961.88|1967.78|1965.38|1963.15|1960.75|0
1658736900000|2022-07-25 08:15:00|1963.78|1961.38|1966.78|1964.38|1968.53|1966.13|1963.78|1961.38|0
1658737200000|2022-07-25 08:20:00|1966.53|1964.13|1969.28|1966.88|1969.53|1967.13|1966.03|1963.63|0
1658737500000|2022-07-25 08:25:00|1969.03|1966.63|1967.53|1965.13|1969.53|1967.13|1967.28|1964.88|0
1658737800000|2022-07-25 08:30:00|1967.78|1965.38|1969.15|1966.75|1969.28|1966.88|1966.78|1964.38|0
1658738100000|2022-07-25 08:35:00|1968.65|1966.25|1975.02|1972.62|1975.52|1973.12|1968.53|1966.13|0
1658738400000|2022-07-25 08:40:00|1975.27|1972.87|1973.27|1970.87|1976.27|1973.87|1973.27|1970.87|0
1658738700000|2022-07-25 08:45:00|1973.52|1971.12|1974.02|1971.62|1975.77|1973.37|1973.27|1970.87|0
1658739000000|2022-07-25 08:50:00|1974.27|1971.87|1974.39|1971.99|1975.39|1972.99|1973.52|1971.12|0
1658739300000|2022-07-25 08:55:00|1974.52|1972.12|1974.02|1971.62|1974.52|1972.12|1973.52|1971.12|0
1658739600000|2022-07-25 09:00:00|1973.89|1971.49|1974.64|1972.24|1974.89|1972.49|1973.27|1970.87|0
1658739900000|2022-07-25 09:05:00|1974.52|1972.12|1976.77|1974.37|1979.02|1976.62|1974.52|1972.12|0
1658740200000|2022-07-25 09:10:00|1976.89|1974.49|1977.14|1974.74|1978.02|1975.62|1976.02|1973.62|0
1658740500000|2022-07-25 09:15:00|1977.02|1974.62|1978.27|1975.87|1978.27|1975.87|1976.02|1973.62|0
1658740800000|2022-07-25 09:20:00|1978.14|1975.74|1980.27|1977.87|1980.77|1978.37|1977.39|1974.99|0
1658741100000|2022-07-25 09:25:00|1980.02|1977.62|1978.14|1975.74|1980.27|1977.87|1978.02|1975.62|0
1658741400000|2022-07-25 09:30:00|1978.27|1975.87|1980.02|1977.62|1980.64|1978.24|1978.02|1975.62|0
1658741700000|2022-07-25 09:35:00|1979.89|1977.49|1980.27|1977.87|1982.27|1979.87|1979.52|1977.12|0
1658742000000|2022-07-25 09:40:00|1980.39|1977.99|1981.02|1978.62|1981.77|1979.37|1980.27|1977.87|0
1658742300000|2022-07-25 09:45:00|1980.77|1978.37|1982.64|1980.24|1982.77|1980.37|1979.77|1977.37|0
1658742600000|2022-07-25 09:50:00|1982.27|1979.87|1983.26|1980.86|1983.76|1981.36|1981.02|1978.62|0
1658742900000|2022-07-25 09:55:00|1983.63|1981.23|1985.51|1983.11|1985.51|1983.11|1983.51|1981.11|0
1658743200000|2022-07-25 10:00:00|1985.76|1983.36|1983.01|1980.61|1985.76|1983.36|1982.76|1980.36|0
1658743500000|2022-07-25 10:05:00|1983.26|1980.86|1982.76|1980.36|1983.26|1980.86|1982.27|1979.87|0
1658743800000|2022-07-25 10:10:00|1982.63|1980.23|1985.01|1982.61|1985.01|1982.61|1982.63|1980.23|0
1658744100000|2022-07-25 10:15:00|1984.88|1982.48|1985.13|1982.73|1986.63|1984.23|1984.88|1982.48|0
1658744400000|2022-07-25 10:20:00|1985.26|1982.86|1985.76|1983.36|1985.88|1983.48|1984.26|1981.86|0
1658744700000|2022-07-25 10:25:00|1985.51|1983.11|1985.26|1982.86|1986.01|1983.61|1984.63|1982.23|0
1658745000000|2022-07-25 10:30:00|1985.01|1982.61|1983.63|1981.23|1985.38|1982.98|1983.26|1980.86|0
1658745300000|2022-07-25 10:35:00|1983.51|1981.11|1984.76|1982.36|1984.76|1982.36|1983.51|1981.11|0
1658745600000|2022-07-25 10:40:00|1984.63|1982.23|1983.51|1981.11|1985.01|1982.61|1983.01|1980.61|0
1658745900000|2022-07-25 10:45:00|1983.76|1981.36|1985.01|1982.61|1985.51|1983.11|1983.76|1981.36|0
1658746200000|2022-07-25 10:50:00|1984.88|1982.48|1986.51|1984.11|1986.76|1984.36|1984.76|1982.36|0
1658746500000|2022-07-25 10:55:00|1986.01|1983.61|1987.38|1984.98|1987.51|1985.11|1985.76|1983.36|0
1658746800000|2022-07-25 11:00:00|1986.76|1984.36|1984.01|1981.61|1986.76|1984.36|1983.51|1981.11|0
1658747100000|2022-07-25 11:05:00|1984.26|1981.86|1985.51|1983.11|1985.63|1983.23|1984.01|1981.61|0
1658747400000|2022-07-25 11:10:00|1985.26|1982.86|1986.01|1983.61|1986.76|1984.36|1984.76|1982.36|0
1658747700000|2022-07-25 11:15:00|1985.76|1983.36|1986.01|1983.61|1986.26|1983.86|1985.51|1983.11|0
1658748000000|2022-07-25 11:20:00|1986.13|1983.73|1989.01|1986.61|1989.76|1987.36|1986.13|1983.73|0
1658748300000|2022-07-25 11:25:00|1988.88|1986.48|1987.76|1985.36|1989.76|1987.36|1987.01|1984.61|0
1658748600000|2022-07-25 11:30:00|1987.51|1985.11|1988.01|1985.61|1990.01|1987.61|1987.01|1984.61|0
1658748900000|2022-07-25 11:35:00|1988.26|1985.86|1987.01|1984.61|1988.26|1985.86|1986.51|1984.11|0
1658749200000|2022-07-25 11:40:00|1986.76|1984.36|1984.51|1982.11|1987.76|1985.36|1984.51|1982.11|0
1658749500000|2022-07-25 11:45:00|1984.76|1982.36|1982.26|1979.86|1985.51|1983.11|1981.26|1978.86|0
1658749800000|2022-07-25 11:50:00|1982.51|1980.11|1983.38|1980.98|1985.26|1982.86|1982.51|1980.11|0
1658750100000|2022-07-25 11:55:00|1983.26|1980.86|1983.76|1981.36|1984.26|1981.86|1982.38|1979.98|0
1658750400000|2022-07-25 12:00:00|1984.01|1981.61|1984.63|1982.23|1985.51|1983.11|1983.88|1981.48|0
1658750700000|2022-07-25 12:05:00|1984.76|1982.36|1985.51|1983.11|1985.76|1983.36|1983.26|1980.86|0
1658751000000|2022-07-25 12:10:00|1985.38|1982.98|1984.76|1982.36|1986.26|1983.86|1984.51|1982.11|0
1658751300000|2022-07-25 12:15:00|1985.26|1982.86|1985.01|1982.61|1985.51|1983.11|1983.01|1980.61|0
1658751600000|2022-07-25 12:20:00|1985.26|1982.86|1986.51|1984.11|1986.51|1984.11|1984.76|1982.36|0
1658751900000|2022-07-25 12:25:00|1986.38|1983.98|1983.76|1981.36|1986.76|1984.36|1983.51|1981.11|0
1658752200000|2022-07-25 12:30:00|1983.88|1981.48|1984.01|1981.61|1984.51|1982.11|1982.51|1980.11|0
1658752500000|2022-07-25 12:35:00|1983.51|1981.11|1979.02|1976.62|1983.51|1981.11|1978.52|1976.12|0
1658752800000|2022-07-25 12:40:00|1978.77|1976.37|1980.26|1977.86|1981.01|1978.61|1977.52|1975.12|0
1658753100000|2022-07-25 12:45:00|1980.01|1977.61|1978.52|1976.12|1980.26|1977.86|1978.27|1975.87|0
1658753400000|2022-07-25 12:50:00|1978.77|1976.37|1978.02|1975.62|1979.26|1976.86|1977.02|1974.62|0
1658753700000|2022-07-25 12:55:00|1978.27|1975.87|1979.51|1977.11|1981.01|1978.61|1978.27|1975.87|0
1658754000000|2022-07-25 13:00:00|1979.76|1977.36|1980.51|1978.11|1981.26|1978.86|1979.26|1976.86|0
1658754300000|2022-07-25 13:05:00|1980.26|1977.86|1978.27|1975.87|1980.51|1978.11|1978.27|1975.87|0
1658754600000|2022-07-25 13:10:00|1978.52|1976.12|1975.02|1972.62|1979.01|1976.61|1974.52|1972.12|0
1658754900000|2022-07-25 13:15:00|1975.27|1972.87|1977.52|1975.12|1977.52|1975.12|1975.02|1972.62|0
1658755200000|2022-07-25 13:20:00|1977.77|1975.37|1976.02|1973.62|1978.02|1975.62|1976.02|1973.62|0
1658755500000|2022-07-25 13:25:00|1976.14|1973.74|1972.52|1970.12|1976.52|1974.12|1972.52|1970.12|0
1658755800000|2022-07-25 13:30:00|1972.77|1970.37|1964.28|1961.88|1974.27|1971.87|1964.03|1961.63|0
1658756100000|2022-07-25 13:35:00|1965.02|1962.62|1959.01|1956.61|1965.02|1962.62|1955.77|1953.37|0
1658756400000|2022-07-25 13:40:00|1959.26|1956.86|1971.25|1968.85|1972.5|1970.1|1959.26|1956.86|0
1658756700000|2022-07-25 13:45:00|1970.75|1968.35|1966.25|1963.85|1971.75|1969.35|1964.01|1961.61|0
1658757000000|2022-07-25 13:50:00|1966|1963.6|1970.01|1967.61|1972.5|1970.1|1965.5|1963.1|0
1658757300000|2022-07-25 13:55:00|1970.26|1967.86|1970|1967.6|1975.5|1973.1|1969|1966.6|0
1658757600000|2022-07-25 14:00:00|1970.25|1967.85|1970.25|1967.85|1973.75|1971.35|1969.5|1967.1|0
1658757900000|2022-07-25 14:05:00|1970.75|1968.35|1968.5|1966.1|1971.5|1969.1|1962.76|1960.36|0
1658758200000|2022-07-25 14:10:00|1968.25|1965.85|1967.75|1965.35|1972.5|1970.1|1967.75|1965.35|0
1658758500000|2022-07-25 14:15:00|1967|1964.6|1961.75|1959.35|1967.75|1965.35|1960|1957.6|0
1658758800000|2022-07-25 14:20:00|1962|1959.6|1963.75|1961.35|1966.75|1964.35|1961.25|1958.85|0
1658759100000|2022-07-25 14:25:00|1964|1961.6|1961.25|1958.85|1966.25|1963.85|1953.01|1950.61|0
1658759400000|2022-07-25 14:30:00|1960.37|1957.97|1958.01|1955.61|1963.25|1960.85|1956.76|1954.36|0
1658759700000|2022-07-25 14:35:00|1958.51|1956.11|1960|1957.6|1960.75|1958.35|1954.26|1951.86|0
1658760000000|2022-07-25 14:40:00|1958.88|1956.48|1967|1964.6|1968|1965.6|1957.01|1954.61|0
1658760300000|2022-07-25 14:45:00|1966.5|1964.1|1968|1965.6|1969.75|1967.35|1966|1963.6|0
1658760600000|2022-07-25 14:50:00|1967.75|1965.35|1967.5|1965.1|1970.25|1967.85|1966|1963.6|0
1658760900000|2022-07-25 14:55:00|1967.25|1964.85|1967.75|1965.35|1971.75|1969.35|1965.75|1963.35|0
1658761200000|2022-07-25 15:00:00|1967.25|1964.85|1967.5|1965.1|1970.25|1967.85|1965.25|1962.85|0
1658761500000|2022-07-25 15:05:00|1967.62|1965.22|1969.25|1966.85|1971.25|1968.85|1966|1963.6|0
1658761800000|2022-07-25 15:10:00|1969.5|1967.1|1960.76|1958.36|1970.75|1968.35|1959.38|1956.98|0
1658762100000|2022-07-25 15:15:00|1960.26|1957.86|1962.5|1960.1|1963.25|1960.85|1958.26|1955.86|0
1658762400000|2022-07-25 15:20:00|1962.75|1960.35|1966|1963.6|1967|1964.6|1962.75|1960.35|0
1658762700000|2022-07-25 15:25:00|1965.75|1963.35|1972|1969.6|1972.5|1970.1|1964.5|1962.1|0
1658763000000|2022-07-25 15:30:00|1972.12|1969.72|1975.25|1972.85|1976.25|1973.85|1970.75|1968.35|0
1658763300000|2022-07-25 15:35:00|1975.75|1973.35|1973.5|1971.1|1976.75|1974.35|1973|1970.6|0
1658763600000|2022-07-25 15:40:00|1973.75|1971.35|1974.25|1971.85|1975|1972.6|1972.75|1970.35|0
1658763900000|2022-07-25 15:45:00|1973.75|1971.35|1975.25|1972.85|1978.25|1975.85|1973.75|1971.35|0
1658764200000|2022-07-25 15:50:00|1974.75|1972.35|1975.5|1973.1|1975.5|1973.1|1972|1969.6|0
1658764500000|2022-07-25 15:55:00|1975|1972.6|1974.75|1972.35|1976|1973.6|1972.75|1970.35|0
1658764800000|2022-07-25 16:00:00|1974.5|1972.1|1976.5|1974.1|1976.75|1974.35|1971.01|1968.61|0
1658765100000|2022-07-25 16:05:00|1976.25|1973.85|1972.25|1969.85|1976.5|1974.1|1972.25|1969.85|0
1658765400000|2022-07-25 16:10:00|1971.26|1968.86|1965.51|1963.11|1972.25|1969.85|1964.76|1962.36|0
1658765700000|2022-07-25 16:15:00|1966.26|1963.86|1965.51|1963.11|1967.01|1964.61|1962.76|1960.36|0
1658766000000|2022-07-25 16:20:00|1965.26|1962.86|1965.26|1962.86|1966.26|1963.86|1963.01|1960.61|0
1658766300000|2022-07-25 16:25:00|1965.01|1962.61|1968.26|1965.86|1968.76|1966.36|1964.51|1962.11|0
1658766600000|2022-07-25 16:30:00|1968.01|1965.61|1973.5|1971.1|1973.5|1971.1|1968.01|1965.61|0
1658766900000|2022-07-25 16:35:00|1973.75|1971.35|1972|1969.6|1974|1971.6|1971.75|1969.35|0
1658767200000|2022-07-25 16:40:00|1972.5|1970.1|1974.5|1972.1|1977|1974.6|1972.25|1969.85|0
1658767500000|2022-07-25 16:45:00|1975.25|1972.85|1979.12|1976.72|1980|1977.6|1974.5|1972.1|0
1658767800000|2022-07-25 16:50:00|1979|1976.6|1976.25|1973.85|1979|1976.6|1974.75|1972.35|0
1658768100000|2022-07-25 16:55:00|1976.5|1974.1|1973.5|1971.1|1976.5|1974.1|1973.25|1970.85|0
1658768400000|2022-07-25 17:00:00|1973.25|1970.85|1975.75|1973.35|1976.75|1974.35|1973|1970.6|0
1658768700000|2022-07-25 17:05:00|1976|1973.6|1977.5|1975.1|1977.75|1975.35|1973.5|1971.1|0
1658769000000|2022-07-25 17:10:00|1977.75|1975.35|1975.5|1973.1|1978.25|1975.85|1975.25|1972.85|0
1658769300000|2022-07-25 17:15:00|1975.75|1973.35|1974.75|1972.35|1975.75|1973.35|1973.75|1971.35|0
1658769600000|2022-07-25 17:20:00|1975|1972.6|1972.5|1970.1|1975.5|1973.1|1972|1969.6|0
1658769900000|2022-07-25 17:25:00|1973|1970.6|1969.76|1967.36|1973|1970.6|1969.76|1967.36|0
1658770200000|2022-07-25 17:30:00|1970|1967.6|1970.12|1967.72|1971.25|1968.85|1968.76|1966.36|0
1658770500000|2022-07-25 17:35:00|1970|1967.6|1964.26|1961.86|1970|1967.6|1964.01|1961.61|0
1658770800000|2022-07-25 17:40:00|1964.51|1962.11|1965.01|1962.61|1966.01|1963.61|1963.01|1960.61|0
1658771100000|2022-07-25 17:45:00|1964.76|1962.36|1964.51|1962.11|1966.26|1963.86|1964.01|1961.61|0
1658771400000|2022-07-25 17:50:00|1964.26|1961.86|1961.25|1958.85|1964.51|1962.11|1960.51|1958.11|0
1658771700000|2022-07-25 17:55:00|1961.01|1958.61|1960.26|1957.86|1961.25|1958.85|1960.26|1957.86|0
1658772000000|2022-07-25 18:00:00|1960.01|1957.61|1958.51|1956.11|1960.76|1958.36|1958.51|1956.11|0
1658772300000|2022-07-25 18:05:00|1958.26|1955.86|1959.51|1957.11|1962|1959.6|1958.01|1955.61|0
1658772600000|2022-07-25 18:10:00|1959.26|1956.86|1961.5|1959.1|1962.5|1960.1|1959.26|1956.86|0
1658772900000|2022-07-25 18:15:00|1961.25|1958.85|1957.63|1955.23|1961.75|1959.35|1957.26|1954.86|0
1658773200000|2022-07-25 18:20:00|1957.51|1955.11|1959.01|1956.61|1959.76|1957.36|1956.01|1953.61|0
1658773500000|2022-07-25 18:25:00|1958.76|1956.36|1958.01|1955.61|1959.51|1957.11|1956.76|1954.36|0
1658773800000|2022-07-25 18:30:00|1958.26|1955.86|1958.01|1955.61|1959.26|1956.86|1955.76|1953.36|0
1658774100000|2022-07-25 18:35:00|1958.26|1955.86|1959.76|1957.36|1961.5|1959.1|1958.01|1955.61|0
1658774400000|2022-07-25 18:40:00|1960.01|1957.61|1961|1958.6|1962.5|1960.1|1959.26|1956.86|0
1658774700000|2022-07-25 18:45:00|1961.25|1958.85|1956.01|1953.61|1961.25|1958.85|1954.01|1951.61|0
1658775000000|2022-07-25 18:50:00|1956.26|1953.86|1955.01|1952.61|1957.26|1954.86|1953.76|1951.36|0
1658775300000|2022-07-25 18:55:00|1955.26|1952.86|1952.26|1949.86|1957.26|1954.86|1952.01|1949.61|0
1658775600000|2022-07-25 19:00:00|1953.26|1950.86|1950.26|1947.86|1956.51|1954.11|1949.51|1947.11|0
1658775900000|2022-07-25 19:05:00|1949.51|1947.11|1951.51|1949.11|1952.01|1949.61|1947.76|1945.36|0
1658776200000|2022-07-25 19:10:00|1951.76|1949.36|1951.26|1948.86|1952.76|1950.36|1949.51|1947.11|0
1658776500000|2022-07-25 19:15:00|1951.51|1949.11|1952.38|1949.98|1953.51|1951.11|1948.76|1946.36|0
1658776800000|2022-07-25 19:20:00|1952.26|1949.86|1956.75|1954.35|1957|1954.6|1951.51|1949.11|0
1658777100000|2022-07-25 19:25:00|1957|1954.6|1952.88|1950.48|1957.5|1955.1|1952.26|1949.86|0
1658777400000|2022-07-25 19:30:00|1951.51|1949.11|1951.51|1949.11|1955.01|1952.61|1950.51|1948.11|0
1658777700000|2022-07-25 19:35:00|1951.76|1949.36|1958.75|1956.35|1959.25|1956.85|1951.76|1949.36|0
1658778000000|2022-07-25 19:40:00|1958.5|1956.1|1958.75|1956.35|1960.75|1958.35|1956.25|1953.85|0
1658778300000|2022-07-25 19:45:00|1958.5|1956.1|1961.25|1958.85|1961.75|1959.35|1957.75|1955.35|0
1658778600000|2022-07-25 19:50:00|1961|1958.6|1967.24|1964.84|1967.49|1965.09|1961|1958.6|0
1658778900000|2022-07-25 19:55:00|1967.99|1965.59|1970.24|1967.84|1973.24|1970.84|1967.49|1965.09|0
1658779200000|2022-07-25 20:00:00|1972.49|1970.09|1976.99|1974.59|1976.99|1974.59|1972.49|1970.09|0
1658779500000|2022-07-25 20:05:00|1976.49|1974.09|1975.24|1972.84|1976.49|1974.09|1974.99|1972.59|0
1658779800000|2022-07-25 20:10:00|1975.49|1973.09|1974.99|1972.59|1976.24|1973.84|1974.24|1971.84|0
1658780100000|2022-07-25 20:15:00|1975.44|1972.64|1965.45|1962.65|1976.44|1973.64|1964.45|1961.65|0
1658780400000|2022-07-25 20:20:00|1965.32|1962.52|1965.2|1962.4|1968.7|1965.9|1963.95|1961.15|0
1658780700000|2022-07-25 20:25:00|1964.95|1962.15|1964.32|1961.52|1966.2|1963.4|1963.95|1961.15|0
1658781000000|2022-07-25 20:30:00|1964.2|1961.4|1963.95|1961.15|1964.7|1961.9|1962.7|1959.9|0
1658781300000|2022-07-25 20:35:00|1964.2|1961.4|1964.45|1961.65|1964.7|1961.9|1963.7|1960.9|0
1658781600000|2022-07-25 20:40:00|1964.32|1961.52|1965.32|1962.52|1965.45|1962.65|1964.2|1961.4|0
1658781900000|2022-07-25 20:45:00|1965.45|1962.65|1965.45|1962.65|1965.95|1963.15|1965.45|1962.65|0
1658782200000|2022-07-25 20:50:00|1965.2|1962.4|1964.2|1961.4|1965.95|1963.15|1963.45|1960.65|0
1658782500000|2022-07-25 20:55:00|1963.95|1961.15|1963.32|1960.52|1964.82|1962.02|1963.2|1960.4|0
1658782800000|2022-07-25 21:00:00|1963.48|1960.68|1963.48|1960.68|1963.55|1960.75|1963.22|1960.42|0
1658783100000|2022-07-25 21:05:00|1963.52|1960.72|1961.44|1958.64|1963.52|1960.72|1961.33|1958.53|0
1658783400000|2022-07-25 21:10:00|1961.14|1958.34|1960.08|1957.28|1961.6|1958.8|1959.97|1957.17|0
1658783700000|2022-07-25 21:15:00|1959.86|1957.06|1959.4|1956.6|1959.86|1957.06|1959.07|1956.27|0
1658784000000|2022-07-25 21:20:00|1959.14|1956.34|1959.66|1956.86|1959.88|1957.08|1958.93|1956.13|0
1658784300000|2022-07-25 21:25:00|1959.7|1956.9|1959.64|1956.84|1959.85|1957.05|1958.93|1956.13|0
1658784600000|2022-07-25 21:30:00|1959.68|1956.88|1958.53|1955.73|1959.68|1956.88|1958.53|1955.73|0
1658784900000|2022-07-25 21:35:00|1958.64|1955.84|1957.59|1954.79|1958.64|1955.84|1957.4|1954.6|0
1658785200000|2022-07-25 21:40:00|1957.48|1954.68|1957.18|1954.38|1957.62|1954.82|1956.52|1953.72|0
1658785500000|2022-07-25 21:45:00|1957.4|1954.6|1956.47|1953.67|1957.4|1954.6|1956.01|1953.21|0
1658785800000|2022-07-25 21:50:00|1956.79|1953.99|1957.24|1954.44|1957.61|1954.81|1956.54|1953.74|0
1658786100000|2022-07-25 21:55:00|1957.17|1954.37|1957.5|1954.7|1958.12|1955.32|1957.02|1954.22|0
1658786400000|2022-07-25 22:00:00|1959.82|1957.02|1958.2|1955.4|1960.7|1957.9|1957.2|1954.4|0
1658786700000|2022-07-25 22:05:00|1958.07|1955.27|1958.7|1955.9|1959.2|1956.4|1958.07|1955.27|0
1658787000000|2022-07-25 22:10:00|1958.95|1956.15|1958.7|1955.9|1959.45|1956.65|1957.45|1954.65|0
1658787300000|2022-07-25 22:15:00|1958.95|1956.15|1959.95|1957.15|1960.45|1957.65|1958.95|1956.15|0
1658787600000|2022-07-25 22:20:00|1959.7|1956.9|1958.7|1955.9|1959.7|1956.9|1958.7|1955.9|0
1658787900000|2022-07-25 22:25:00|1958.45|1955.65|1957.95|1955.15|1958.45|1955.65|1957.7|1954.9|0
1658788200000|2022-07-25 22:30:00|1957.7|1954.9|1959.45|1956.65|1960.2|1957.4|1957.2|1954.4|0
1658788500000|2022-07-25 22:35:00|1959.7|1956.9|1959.95|1957.15|1961.2|1958.4|1959.57|1956.77|0
1658788800000|2022-07-25 22:40:00|1960.2|1957.4|1959.7|1956.9|1960.2|1957.4|1959.2|1956.4|0
1658789100000|2022-07-25 22:45:00|1959.95|1957.15|1958.95|1956.15|1959.95|1957.15|1958.7|1955.9|0
1658789400000|2022-07-25 22:50:00|1958.82|1956.02|1958.45|1955.65|1958.82|1956.02|1958.07|1955.27|0
1658789700000|2022-07-25 22:55:00|1958.2|1955.4|1960.2|1957.4|1960.32|1957.52|1957.95|1955.15|0
1658790000000|2022-07-25 23:00:00|1959.95|1957.15|1959.82|1957.02|1959.95|1957.15|1959.2|1956.4|0
1658790300000|2022-07-25 23:05:00|1960.2|1957.4|1958.95|1956.15|1960.32|1957.52|1958.95|1956.15|0
1658790600000|2022-07-25 23:10:00|1959.2|1956.4|1958.95|1956.15|1959.45|1956.65|1958.45|1955.65|0
1658790900000|2022-07-25 23:15:00|1958.7|1955.9|1958.7|1955.9|1958.7|1955.9|1958.2|1955.4|0
1658791200000|2022-07-25 23:20:00|1958.82|1956.02|1958.7|1955.9|1958.82|1956.02|1958.2|1955.4|0
1658791500000|2022-07-25 23:25:00|1958.45|1955.65|1956.2|1953.4|1958.45|1955.65|1955.95|1953.15|0
1658791800000|2022-07-25 23:30:00|1955.95|1953.15|1957.2|1954.4|1957.2|1954.4|1955.32|1952.52|0
1658792100000|2022-07-25 23:35:00|1956.95|1954.15|1955.95|1953.15|1956.95|1954.15|1955.45|1952.65|0
1658792400000|2022-07-25 23:40:00|1955.82|1953.02|1955.7|1952.9|1955.95|1953.15|1954.95|1952.15|0
1658792700000|2022-07-25 23:45:00|1956.45|1953.65|1956.7|1953.9|1957.2|1954.4|1955.95|1953.15|0
1658793000000|2022-07-25 23:50:00|1956.45|1953.65|1956.7|1953.9|1957.2|1954.4|1955.82|1953.02|0
1658793300000|2022-07-25 23:55:00|1956.45|1953.65|1957.7|1954.9|1957.95|1955.15|1956.45|1953.65|0
1658793600000|2022-07-26 00:00:00|1957.45|1954.65|1958.7|1955.9|1958.95|1956.15|1956.95|1954.15|0
1658793900000|2022-07-26 00:05:00|1958.95|1956.15|1958.32|1955.52|1959.7|1956.9|1956.82|1954.02|0
1658794200000|2022-07-26 00:10:00|1958.2|1955.4|1956.95|1954.15|1958.7|1955.9|1956.45|1953.65|0
1658794500000|2022-07-26 00:15:00|1956.7|1953.9|1956.95|1954.15|1957.95|1955.15|1954.2|1951.4|0
1658794800000|2022-07-26 00:20:00|1957.07|1954.27|1954.2|1951.4|1957.45|1954.65|1954.2|1951.4|0
1658795100000|2022-07-26 00:25:00|1954.32|1951.52|1956.45|1953.65|1956.95|1954.15|1954.32|1951.52|0
1658795400000|2022-07-26 00:30:00|1956.57|1953.77|1954.2|1951.4|1956.95|1954.15|1953.7|1950.9|0
1658795700000|2022-07-26 00:35:00|1953.95|1951.15|1954.95|1952.15|1955.45|1952.65|1952.95|1950.15|0
1658796000000|2022-07-26 00:40:00|1955.2|1952.4|1954.32|1951.52|1955.7|1952.9|1954.2|1951.4|0
1658796300000|2022-07-26 00:45:00|1954.2|1951.4|1952.95|1950.15|1954.2|1951.4|1951.7|1948.9|0
1658796600000|2022-07-26 00:50:00|1953.07|1950.27|1952.95|1950.15|1953.7|1950.9|1952.07|1949.27|0
1658796900000|2022-07-26 00:55:00|1952.82|1950.02|1954.2|1951.4|1954.45|1951.65|1952.2|1949.4|0
1658797200000|2022-07-26 01:00:00|1953.95|1951.15|1954.95|1952.15|1955.7|1952.9|1953.7|1950.9|0
1658797500000|2022-07-26 01:05:00|1955.32|1952.52|1955.7|1952.9|1955.7|1952.9|1954.2|1951.4|0
1658797800000|2022-07-26 01:10:00|1956.07|1953.27|1956.45|1953.65|1956.95|1954.15|1955.45|1952.65|0
1658798100000|2022-07-26 01:15:00|1956.7|1953.9|1957.57|1954.77|1957.95|1955.15|1956.2|1953.4|0
1658798400000|2022-07-26 01:20:00|1957.45|1954.65|1958.45|1955.65|1959.7|1956.9|1957.45|1954.65|0
1658798700000|2022-07-26 01:25:00|1958.7|1955.9|1960.7|1957.9|1961.2|1958.4|1957.95|1955.15|0
1658799000000|2022-07-26 01:30:00|1960.95|1958.15|1959.45|1956.65|1961.45|1958.65|1958.82|1956.02|0
1658799300000|2022-07-26 01:35:00|1959.57|1956.77|1958.71|1955.91|1959.71|1956.91|1958.21|1955.41|0
1658799600000|2022-07-26 01:40:00|1958.58|1955.78|1960.45|1957.65|1960.95|1958.15|1957.96|1955.16|0
1658799900000|2022-07-26 01:45:00|1960.32|1957.52|1958.21|1955.41|1960.32|1957.52|1957.71|1954.91|0
1658800200000|2022-07-26 01:50:00|1958.33|1955.53|1957.96|1955.16|1958.71|1955.91|1957.46|1954.66|0
1658800500000|2022-07-26 01:55:00|1958.08|1955.28|1957.46|1954.66|1958.21|1955.41|1956.46|1953.66|0
1658800800000|2022-07-26 02:00:00|1957.33|1954.53|1955.58|1952.78|1957.46|1954.66|1955.21|1952.41|0
1658801100000|2022-07-26 02:05:00|1955.33|1952.53|1957.71|1954.91|1957.96|1955.16|1955.21|1952.41|0
1658801400000|2022-07-26 02:10:00|1958.21|1955.41|1958.71|1955.91|1958.71|1955.91|1957.21|1954.41|0
1658801700000|2022-07-26 02:15:00|1958.46|1955.66|1957.71|1954.91|1958.71|1955.91|1957.21|1954.41|0
1658802000000|2022-07-26 02:20:00|1957.58|1954.78|1958.58|1955.78|1958.96|1956.16|1956.96|1954.16|0
1658802300000|2022-07-26 02:25:00|1958.46|1955.66|1958.71|1955.91|1959.21|1956.41|1958.21|1955.41|0
1658802600000|2022-07-26 02:30:00|1958.46|1955.66|1959.2|1956.4|1959.7|1956.9|1957.71|1954.91|0
1658802900000|2022-07-26 02:35:00|1959.45|1956.65|1961.2|1958.4|1962.7|1959.9|1959.45|1956.65|0
1658803200000|2022-07-26 02:40:00|1961.32|1958.52|1961.45|1958.65|1962.95|1960.15|1961.2|1958.4|0
1658803500000|2022-07-26 02:45:00|1961.95|1959.15|1963.45|1960.65|1963.45|1960.65|1961.7|1958.9|0
1658803800000|2022-07-26 02:50:00|1963.32|1960.52|1962.57|1959.77|1963.7|1960.9|1962.57|1959.77|0
1658804100000|2022-07-26 02:55:00|1962.45|1959.65|1961.07|1958.27|1962.57|1959.77|1960.7|1957.9|0
1658804400000|2022-07-26 03:00:00|1961.2|1958.4|1961.45|1958.65|1962.2|1959.4|1960.7|1957.9|0
1658804700000|2022-07-26 03:05:00|1961.7|1958.9|1961.95|1959.15|1962.7|1959.9|1961.7|1958.9|0
1658805000000|2022-07-26 03:10:00|1962.07|1959.27|1962.82|1960.02|1963.2|1960.4|1962.07|1959.27|0
1658805300000|2022-07-26 03:15:00|1962.57|1959.77|1962.2|1959.4|1962.95|1960.15|1961.95|1959.15|0
1658805600000|2022-07-26 03:20:00|1961.95|1959.15|1961.95|1959.15|1962.7|1959.9|1961.7|1958.9|0
1658805900000|2022-07-26 03:25:00|1962.2|1959.4|1962.2|1959.4|1962.2|1959.4|1961.2|1958.4|0
1658806200000|2022-07-26 03:30:00|1962.45|1959.65|1962.07|1959.27|1962.7|1959.9|1961.82|1959.02|0
1658806500000|2022-07-26 03:35:00|1962.2|1959.4|1961.07|1958.27|1962.7|1959.9|1960.95|1958.15|0
1658806800000|2022-07-26 03:40:00|1961.2|1958.4|1960.95|1958.15|1961.32|1958.52|1959.7|1956.9|0
1658807100000|2022-07-26 03:45:00|1960.7|1957.9|1959.7|1956.9|1960.7|1957.9|1959.7|1956.9|0
1658807400000|2022-07-26 03:50:00|1959.57|1956.77|1959.95|1957.15|1960.2|1957.4|1959.45|1956.65|0
1658807700000|2022-07-26 03:55:00|1960.07|1957.27|1960.95|1958.15|1960.95|1958.15|1959.95|1957.15|0
1658808000000|2022-07-26 04:00:00|1961.2|1958.4|1960.2|1957.4|1961.32|1958.52|1960.2|1957.4|0
1658808300000|2022-07-26 04:05:00|1960.32|1957.52|1959.95|1957.15|1960.57|1957.77|1959.7|1956.9|0
1658808600000|2022-07-26 04:10:00|1960.07|1957.27|1959.95|1957.15|1960.45|1957.65|1959.95|1957.15|0
1658808900000|2022-07-26 04:15:00|1960.07|1957.27|1959.2|1956.4|1960.2|1957.4|1959.2|1956.4|0
1658809200000|2022-07-26 04:20:00|1958.95|1956.15|1959.2|1956.4|1959.45|1956.65|1958.45|1955.65|0
1658809500000|2022-07-26 04:25:00|1958.95|1956.15|1958.2|1955.4|1958.95|1956.15|1957.95|1955.15|0
1658809800000|2022-07-26 04:30:00|1958.45|1955.65|1958.95|1956.15|1959.2|1956.4|1958.45|1955.65|0
1658810100000|2022-07-26 04:35:00|1958.7|1955.9|1958.45|1955.65|1958.95|1956.15|1958.45|1955.65|0
1658810400000|2022-07-26 04:40:00|1958.57|1955.77|1958.95|1956.15|1958.95|1956.15|1958.45|1955.65|0
1658810700000|2022-07-26 04:45:00|1959.2|1956.4|1959.45|1956.65|1959.7|1956.9|1959.2|1956.4|0
1658811000000|2022-07-26 04:50:00|1959.7|1956.9|1960.2|1957.4|1960.7|1957.9|1959.7|1956.9|0
1658811300000|2022-07-26 04:55:00|1960.45|1957.65|1960.45|1957.65|1961.07|1958.27|1960.2|1957.4|0
1658811600000|2022-07-26 05:00:00|1960.32|1957.52|1961.7|1958.9|1962.2|1959.4|1960.2|1957.4|0
1658811900000|2022-07-26 05:05:00|1961.95|1959.15|1959.7|1956.9|1961.95|1959.15|1959.32|1956.52|0
1658812200000|2022-07-26 05:10:00|1959.95|1957.15|1959.95|1957.15|1960.7|1957.9|1958.95|1956.15|0
1658812500000|2022-07-26 05:15:00|1960.2|1957.4|1957.82|1955.02|1960.45|1957.65|1957.45|1954.65|0
1658812800000|2022-07-26 05:20:00|1957.95|1955.15|1958.7|1955.9|1959.2|1956.4|1957.45|1954.65|0
1658813100000|2022-07-26 05:25:00|1958.95|1956.15|1959.45|1956.65|1959.95|1957.15|1958.7|1955.9|0
1658813400000|2022-07-26 05:30:00|1959.95|1957.15|1959.82|1957.02|1959.95|1957.15|1958.57|1955.77|0
1658813700000|2022-07-26 05:35:00|1959.95|1957.15|1958.45|1955.65|1960.45|1957.65|1958.45|1955.65|0
1658814000000|2022-07-26 05:40:00|1958.7|1955.9|1959.45|1956.65|1959.45|1956.65|1958.2|1955.4|0
1658814300000|2022-07-26 05:45:00|1959.2|1956.4|1959.82|1957.02|1960.2|1957.4|1958.95|1956.15|0
1658814600000|2022-07-26 05:50:00|1959.7|1956.9|1960.7|1957.9|1960.95|1958.15|1959.45|1956.65|0
1658814900000|2022-07-26 05:55:00|1960.95|1958.15|1960.7|1957.9|1961.82|1959.02|1960.07|1957.27|0
1658815200000|2022-07-26 06:00:00|1960.2|1957.4|1961.7|1958.9|1963.45|1960.65|1959.95|1957.15|0
1658815500000|2022-07-26 06:05:00|1961.45|1958.65|1959.82|1957.02|1961.7|1958.9|1959.82|1957.02|0
1658815800000|2022-07-26 06:10:00|1959.7|1956.9|1959.45|1956.65|1960.45|1957.65|1958.95|1956.15|0
1658816100000|2022-07-26 06:15:00|1959.32|1956.52|1958.32|1955.52|1959.82|1957.02|1957.95|1955.15|0
1658816400000|2022-07-26 06:20:00|1958.45|1955.65|1958.95|1956.15|1959.2|1956.4|1957.95|1955.15|0
1658816700000|2022-07-26 06:25:00|1959.2|1956.4|1960.7|1957.9|1960.82|1958.02|1958.95|1956.15|0
1658817000000|2022-07-26 06:30:00|1960.45|1957.65|1958.82|1956.02|1961.2|1958.4|1958.45|1955.65|0
1658817300000|2022-07-26 06:35:00|1958.57|1955.77|1960.2|1957.4|1960.7|1957.9|1956.7|1953.9|0
1658817600000|2022-07-26 06:40:00|1959.95|1957.15|1960.32|1957.52|1960.95|1958.15|1959.45|1956.65|0
1658817900000|2022-07-26 06:45:00|1960.45|1957.65|1958.95|1956.15|1960.7|1957.9|1958.57|1955.77|0
1658818200000|2022-07-26 06:50:00|1958.45|1955.65|1958.7|1955.9|1959.57|1956.77|1958.2|1955.4|0
1658818500000|2022-07-26 06:55:00|1958.32|1955.52|1959.2|1956.4|1959.45|1956.65|1957.57|1954.77|0
1658818800000|2022-07-26 07:00:00|1959.45|1956.65|1960.7|1957.9|1962.82|1960.02|1958.7|1955.9|0
1658819100000|2022-07-26 07:05:00|1960.5|1958.1|1959.25|1956.85|1961.5|1959.1|1958.75|1956.35|0
1658819400000|2022-07-26 07:10:00|1959.12|1956.72|1957.5|1955.1|1960.25|1957.85|1957.5|1955.1|0
1658819700000|2022-07-26 07:15:00|1957.25|1954.85|1961.37|1958.97|1961.37|1958.97|1956.25|1953.85|0
1658820000000|2022-07-26 07:20:00|1961.5|1959.1|1960.37|1957.97|1962.5|1960.1|1959.75|1957.35|0
1658820300000|2022-07-26 07:25:00|1960.25|1957.85|1961.25|1958.85|1963.25|1960.85|1960.25|1957.85|0
1658820600000|2022-07-26 07:30:00|1961.12|1958.72|1961.25|1958.85|1963.25|1960.85|1960.25|1957.85|0
1658820900000|2022-07-26 07:35:00|1961|1958.6|1960|1957.6|1961.62|1959.22|1959|1956.6|0
1658821200000|2022-07-26 07:40:00|1960.25|1957.85|1959.37|1956.97|1961.37|1958.97|1959.25|1956.85|0
1658821500000|2022-07-26 07:45:00|1959.5|1957.1|1962|1959.6|1962.25|1959.85|1959.25|1956.85|0
1658821800000|2022-07-26 07:50:00|1962.25|1959.85|1963.25|1960.85|1963.49|1961.09|1962.25|1959.85|0
1658822100000|2022-07-26 07:55:00|1963|1960.6|1963.49|1961.09|1964.99|1962.59|1962.5|1960.1|0
1658822400000|2022-07-26 08:00:00|1963.74|1961.34|1962|1959.6|1963.99|1961.59|1961.75|1959.35|0
1658822700000|2022-07-26 08:05:00|1962.25|1959.85|1960.25|1957.85|1962.25|1959.85|1959.5|1957.1|0
1658823000000|2022-07-26 08:10:00|1960|1957.6|1958.5|1956.1|1960.75|1958.35|1958|1955.6|0
1658823300000|2022-07-26 08:15:00|1958.25|1955.85|1959.5|1957.1|1959.5|1957.1|1957.25|1954.85|0
1658823600000|2022-07-26 08:20:00|1959.37|1956.97|1960|1957.6|1960.5|1958.1|1959|1956.6|0
1658823900000|2022-07-26 08:25:00|1960.12|1957.72|1960.75|1958.35|1961.25|1958.85|1959.5|1957.1|0
1658824200000|2022-07-26 08:30:00|1960.5|1958.1|1962|1959.6|1962.99|1960.59|1960.25|1957.85|0
1658824500000|2022-07-26 08:35:00|1961.75|1959.35|1961.25|1958.85|1962|1959.6|1960.25|1957.85|0
1658824800000|2022-07-26 08:40:00|1961.5|1959.1|1961.62|1959.22|1962|1959.6|1960.87|1958.47|0
1658825100000|2022-07-26 08:45:00|1961.5|1959.1|1960.75|1958.35|1962|1959.6|1960|1957.6|0
1658825400000|2022-07-26 08:50:00|1960.87|1958.47|1962|1959.6|1962|1959.6|1960.75|1958.35|0
1658825700000|2022-07-26 08:55:00|1962.12|1959.72|1961.12|1958.72|1962.74|1960.34|1961|1958.6|0
1658826000000|2022-07-26 09:00:00|1961.25|1958.85|1964.74|1962.34|1964.74|1962.34|1961.25|1958.85|0
1658826300000|2022-07-26 09:05:00|1964.61|1962.21|1963.74|1961.34|1965.74|1963.34|1962.86|1960.46|0
1658826600000|2022-07-26 09:10:00|1963.49|1961.09|1962.86|1960.46|1964.24|1961.84|1961.99|1959.59|0
1658826900000|2022-07-26 09:15:00|1962.74|1960.34|1961.5|1959.1|1963.11|1960.71|1961|1958.6|0
1658827200000|2022-07-26 09:20:00|1961.25|1958.85|1961.25|1958.85|1962.11|1959.71|1960.5|1958.1|0
1658827500000|2022-07-26 09:25:00|1961|1958.6|1959.75|1957.35|1961.25|1958.85|1959.25|1956.85|0
1658827800000|2022-07-26 09:30:00|1959.5|1957.1|1958.87|1956.47|1960|1957.6|1958.25|1955.85|0
1658828100000|2022-07-26 09:35:00|1959|1956.6|1959.5|1957.1|1960|1957.6|1957.5|1955.1|0
1658828400000|2022-07-26 09:40:00|1959.62|1957.22|1960.5|1958.1|1960.75|1958.35|1959.25|1956.85|0
1658828700000|2022-07-26 09:45:00|1960.37|1957.97|1961.74|1959.34|1962.99|1960.59|1960.37|1957.97|0
1658829000000|2022-07-26 09:50:00|1961.49|1959.09|1962.74|1960.34|1962.99|1960.59|1961.49|1959.09|0
1658829300000|2022-07-26 09:55:00|1962.49|1960.09|1962.36|1959.96|1962.74|1960.34|1961.99|1959.59|0
1658829600000|2022-07-26 10:00:00|1962.11|1959.71|1962.36|1959.96|1962.99|1960.59|1961.49|1959.09|0
1658829900000|2022-07-26 10:05:00|1962.24|1959.84|1961.74|1959.34|1964.11|1961.71|1960.74|1958.34|0
1658830200000|2022-07-26 10:10:00|1962.24|1959.84|1959.87|1957.47|1963.24|1960.84|1959.87|1957.47|0
1658830500000|2022-07-26 10:15:00|1960|1957.6|1957.5|1955.1|1960.74|1958.34|1957.5|1955.1|0
1658830800000|2022-07-26 10:20:00|1957.25|1954.85|1953.62|1951.22|1957.25|1954.85|1953.25|1950.85|0
1658831100000|2022-07-26 10:25:00|1953.5|1951.1|1955|1952.6|1955.5|1953.1|1952|1949.6|0
1658831400000|2022-07-26 10:30:00|1954.75|1952.35|1953.5|1951.1|1956.75|1954.35|1952.75|1950.35|0
1658831700000|2022-07-26 10:35:00|1953.25|1950.85|1953|1950.6|1953.62|1951.22|1951.87|1949.47|0
1658832000000|2022-07-26 10:40:00|1953.25|1950.85|1954.62|1952.22|1954.75|1952.35|1951.75|1949.35|0
1658832300000|2022-07-26 10:45:00|1954.75|1952.35|1956.25|1953.85|1956.75|1954.35|1954.75|1952.35|0
1658832600000|2022-07-26 10:50:00|1956|1953.6|1957.75|1955.35|1958.25|1955.85|1954.62|1952.22|0
1658832900000|2022-07-26 10:55:00|1957.5|1955.1|1956.5|1954.1|1957.75|1955.35|1956|1953.6|0
1658833200000|2022-07-26 11:00:00|1956.62|1954.22|1958.25|1955.85|1958.5|1956.1|1953.75|1951.35|0
1658833500000|2022-07-26 11:05:00|1957.75|1955.35|1956.75|1954.35|1958.75|1956.35|1956.25|1953.85|0
1658833800000|2022-07-26 11:10:00|1956.5|1954.1|1954.75|1952.35|1957.25|1954.85|1953.25|1950.85|0
1658834100000|2022-07-26 11:15:00|1955|1952.6|1954|1951.6|1956.5|1954.1|1954|1951.6|0
1658834400000|2022-07-26 11:20:00|1953.75|1951.35|1954.75|1952.35|1955.75|1953.35|1953.75|1951.35|0
1658834700000|2022-07-26 11:25:00|1955|1952.6|1957.25|1954.85|1958.25|1955.85|1954.75|1952.35|0
1658835000000|2022-07-26 11:30:00|1957.5|1955.1|1958|1955.6|1959|1956.6|1957.5|1955.1|0
1658835300000|2022-07-26 11:35:00|1957.75|1955.35|1958.12|1955.72|1958.5|1956.1|1957|1954.6|0
1658835600000|2022-07-26 11:40:00|1958.25|1955.85|1957.25|1954.85|1958.5|1956.1|1956.25|1953.85|0
1658835900000|2022-07-26 11:45:00|1957.5|1955.1|1958.74|1956.34|1958.74|1956.34|1957.25|1954.85|0
1658836200000|2022-07-26 11:50:00|1958.86|1956.46|1958|1955.6|1959.99|1957.59|1957.62|1955.22|0
1658836500000|2022-07-26 11:55:00|1957.75|1955.35|1955.5|1953.1|1958|1955.6|1955.12|1952.72|0
1658836800000|2022-07-26 12:00:00|1955.25|1952.85|1956.75|1954.35|1956.75|1954.35|1955|1952.6|0
1658837100000|2022-07-26 12:05:00|1957|1954.6|1957.75|1955.35|1958.25|1955.85|1956.75|1954.35|0
1658837400000|2022-07-26 12:10:00|1958|1955.6|1957.5|1955.1|1958.99|1956.59|1957.5|1955.1|0
1658837700000|2022-07-26 12:15:00|1957.37|1954.97|1954.25|1951.85|1958|1955.6|1953.75|1951.35|0
1658838000000|2022-07-26 12:20:00|1954|1951.6|1957.25|1954.85|1957.37|1954.97|1954|1951.6|0
1658838300000|2022-07-26 12:25:00|1957.5|1955.1|1957.75|1955.35|1958.74|1956.34|1957|1954.6|0
1658838600000|2022-07-26 12:30:00|1957.5|1955.1|1958.99|1956.59|1959.24|1956.84|1957.5|1955.1|0
1658838900000|2022-07-26 12:35:00|1959.24|1956.84|1959.49|1957.09|1960.61|1958.21|1958.49|1956.09|0
1658839200000|2022-07-26 12:40:00|1959.24|1956.84|1956|1953.6|1959.49|1957.09|1956|1953.6|0
1658839500000|2022-07-26 12:45:00|1956.25|1953.85|1953|1950.6|1956.5|1954.1|1952.5|1950.1|0
1658839800000|2022-07-26 12:50:00|1952.75|1950.35|1953.75|1951.35|1954.75|1952.35|1951.5|1949.1|0
1658840100000|2022-07-26 12:55:00|1953.5|1951.1|1955.5|1953.1|1955.5|1953.1|1953|1950.6|0
1658840400000|2022-07-26 13:00:00|1955.25|1952.85|1956.75|1954.35|1956.75|1954.35|1947|1944.6|0
1658840700000|2022-07-26 13:05:00|1957.24|1954.84|1953.5|1951.1|1957.74|1955.34|1953.37|1950.97|0
1658841000000|2022-07-26 13:10:00|1953.25|1950.85|1950.75|1948.35|1954.25|1951.85|1950.25|1947.85|0
1658841300000|2022-07-26 13:15:00|1950.5|1948.1|1950|1947.6|1950.75|1948.35|1949.25|1946.85|0
1658841600000|2022-07-26 13:20:00|1950.12|1947.72|1950.25|1947.85|1951.75|1949.35|1950|1947.6|0
1658841900000|2022-07-26 13:25:00|1950.75|1948.35|1954|1951.6|1955|1952.6|1948.25|1945.85|0
1658842200000|2022-07-26 13:30:00|1953.25|1950.85|1947.5|1945.1|1955.75|1953.35|1946.25|1943.85|0
1658842500000|2022-07-26 13:35:00|1947.25|1944.85|1951.5|1949.1|1952.25|1949.85|1945|1942.6|0
1658842800000|2022-07-26 13:40:00|1951.75|1949.35|1947|1944.6|1953.75|1951.35|1946.75|1944.35|0
1658843100000|2022-07-26 13:45:00|1946.5|1944.1|1944.26|1941.86|1946.75|1944.35|1941.26|1938.86|0
1658843400000|2022-07-26 13:50:00|1944.51|1942.11|1947.5|1945.1|1951.5|1949.1|1944.26|1941.86|0
1658843700000|2022-07-26 13:55:00|1948|1945.6|1948|1945.6|1949.75|1947.35|1945.51|1943.11|0
1658844000000|2022-07-26 14:00:00|1945.88|1943.48|1950.75|1948.35|1952.75|1950.35|1940.26|1937.86|0
1658844300000|2022-07-26 14:05:00|1950.5|1948.1|1949|1946.6|1952|1949.6|1948.25|1945.85|0
1658844600000|2022-07-26 14:10:00|1948.75|1946.35|1943.76|1941.36|1951.5|1949.1|1942.51|1940.11|0
1658844900000|2022-07-26 14:15:00|1944.26|1941.86|1944.01|1941.61|1946.75|1944.35|1942.51|1940.11|0
1658845200000|2022-07-26 14:20:00|1944.26|1941.86|1939.26|1936.86|1944.76|1942.36|1938.76|1936.36|0
1658845500000|2022-07-26 14:25:00|1939.01|1936.61|1940.76|1938.36|1942.01|1939.61|1938.51|1936.11|0
1658845800000|2022-07-26 14:30:00|1940.51|1938.11|1938.63|1936.23|1941.26|1938.86|1937.01|1934.61|0
1658846100000|2022-07-26 14:35:00|1939.01|1936.61|1939.51|1937.11|1941.26|1938.86|1937.01|1934.61|0
1658846400000|2022-07-26 14:40:00|1939.01|1936.61|1940.51|1938.11|1942.26|1939.86|1938.01|1935.61|0
1658846700000|2022-07-26 14:45:00|1940.76|1938.36|1941.51|1939.11|1943.01|1940.61|1940.51|1938.11|0
1658847000000|2022-07-26 14:50:00|1941.26|1938.86|1938.26|1935.86|1942.76|1940.36|1938.26|1935.86|0
1658847300000|2022-07-26 14:55:00|1937.51|1935.11|1944.51|1942.11|1944.51|1942.11|1936.76|1934.36|0
1658847600000|2022-07-26 15:00:00|1944.01|1941.61|1940.51|1938.11|1946.25|1943.85|1940.51|1938.11|0
1658847900000|2022-07-26 15:05:00|1940.26|1937.86|1936.01|1933.61|1940.26|1937.86|1934.76|1932.36|0
1658848200000|2022-07-26 15:10:00|1935.76|1933.36|1937.77|1935.37|1938.27|1935.87|1935.76|1933.36|0
1658848500000|2022-07-26 15:15:00|1938.52|1936.12|1936.77|1934.37|1939.27|1936.87|1936.02|1933.62|0
1658848800000|2022-07-26 15:20:00|1936.52|1934.12|1933.27|1930.87|1937.52|1935.12|1932.77|1930.37|0
1658849100000|2022-07-26 15:25:00|1933.52|1931.12|1929.03|1926.63|1933.77|1931.37|1928.02|1925.62|0
1658849400000|2022-07-26 15:30:00|1928.78|1926.38|1929.28|1926.88|1929.53|1927.13|1925.53|1923.13|0
1658849700000|2022-07-26 15:35:00|1928.9|1926.5|1926.53|1924.13|1929.4|1927|1925.03|1922.63|0
1658850000000|2022-07-26 15:40:00|1926.28|1923.88|1928.53|1926.13|1930.28|1927.88|1925.78|1923.38|0
1658850300000|2022-07-26 15:45:00|1928.78|1926.38|1925.53|1923.13|1929.03|1926.63|1925.28|1922.88|0
1658850600000|2022-07-26 15:50:00|1925.03|1922.63|1921.28|1918.88|1927.53|1925.13|1920.28|1917.88|0
1658850900000|2022-07-26 15:55:00|1921.03|1918.63|1921.28|1918.88|1924.03|1921.63|1920.53|1918.13|0
1658851200000|2022-07-26 16:00:00|1921.03|1918.63|1924.03|1921.63|1924.03|1921.63|1919.53|1917.13|0
1658851500000|2022-07-26 16:05:00|1923.78|1921.38|1923.03|1920.63|1925.03|1922.63|1920.78|1918.38|0
1658851800000|2022-07-26 16:10:00|1922.78|1920.38|1921.53|1919.13|1923.03|1920.63|1919.78|1917.38|0
1658852100000|2022-07-26 16:15:00|1921.78|1919.38|1924.4|1922|1926.03|1923.63|1921.78|1919.38|0
1658852400000|2022-07-26 16:20:00|1924.28|1921.88|1926.78|1924.38|1927.53|1925.13|1922.03|1919.63|0
1658852700000|2022-07-26 16:25:00|1927.28|1924.88|1927.28|1924.88|1928.28|1925.88|1924.78|1922.38|0
1658853000000|2022-07-26 16:30:00|1927.53|1925.13|1931.27|1928.87|1931.27|1928.87|1927.53|1925.13|0
1658853300000|2022-07-26 16:35:00|1931.52|1929.12|1928.53|1926.13|1932.02|1929.62|1928.53|1926.13|0
1658853600000|2022-07-26 16:40:00|1928.28|1925.88|1925.28|1922.88|1928.28|1925.88|1925.03|1922.63|0
1658853900000|2022-07-26 16:45:00|1925.53|1923.13|1928.03|1925.63|1929.03|1926.63|1924.28|1921.88|0
1658854200000|2022-07-26 16:50:00|1928.28|1925.88|1931.76|1929.36|1931.76|1929.36|1928.03|1925.63|0
1658854500000|2022-07-26 16:55:00|1931.52|1929.12|1931.27|1928.87|1933.01|1930.61|1930.52|1928.12|0
1658854800000|2022-07-26 17:00:00|1931.51|1929.11|1935.01|1932.61|1935.01|1932.61|1930.02|1927.62|0
1658855100000|2022-07-26 17:05:00|1935.26|1932.86|1936.75|1934.35|1937|1934.6|1933.01|1930.61|0
1658855400000|2022-07-26 17:10:00|1937.25|1934.85|1934.26|1931.86|1938.75|1936.35|1934.01|1931.61|0
1658855700000|2022-07-26 17:15:00|1934.51|1932.11|1932.01|1929.61|1934.51|1932.11|1931.76|1929.36|0
1658856000000|2022-07-26 17:20:00|1932.26|1929.86|1935|1932.6|1937|1934.6|1931.51|1929.11|0
1658856300000|2022-07-26 17:25:00|1934.5|1932.1|1937.25|1934.85|1938|1935.6|1933.51|1931.11|0
1658856600000|2022-07-26 17:30:00|1937.5|1935.1|1930.76|1928.36|1938|1935.6|1930.76|1928.36|0
1658856900000|2022-07-26 17:35:00|1930.51|1928.11|1930.51|1928.11|1932.51|1930.11|1930.01|1927.61|0
1658857200000|2022-07-26 17:40:00|1930.26|1927.86|1931.51|1929.11|1931.76|1929.36|1929.51|1927.11|0
1658857500000|2022-07-26 17:45:00|1931.76|1929.36|1929.01|1926.61|1931.76|1929.36|1928.26|1925.86|0
1658857800000|2022-07-26 17:50:00|1929.26|1926.86|1930.51|1928.11|1931.76|1929.36|1928.51|1926.11|0
1658858100000|2022-07-26 17:55:00|1930.76|1928.36|1928.01|1925.61|1931.51|1929.11|1928.01|1925.61|0
1658858400000|2022-07-26 18:00:00|1928.26|1925.86|1935.5|1933.1|1936.25|1933.85|1928.01|1925.61|0
1658858700000|2022-07-26 18:05:00|1935.75|1933.35|1928.76|1926.36|1938.5|1936.1|1928.26|1925.86|0
1658859000000|2022-07-26 18:10:00|1929.51|1927.11|1929.26|1926.86|1931.01|1928.61|1927.51|1925.11|0
1658859300000|2022-07-26 18:15:00|1929.01|1926.61|1925.26|1922.86|1929.26|1926.86|1924.76|1922.36|0
1658859600000|2022-07-26 18:20:00|1925.01|1922.61|1925.51|1923.11|1926.51|1924.11|1923.51|1921.11|0
1658859900000|2022-07-26 18:25:00|1925.26|1922.86|1920.76|1918.36|1925.76|1923.36|1920.51|1918.11|0
1658860200000|2022-07-26 18:30:00|1920.51|1918.11|1919.02|1916.62|1921.01|1918.61|1918.52|1916.12|0
1658860500000|2022-07-26 18:35:00|1919.27|1916.87|1917.77|1915.37|1921.01|1918.61|1917.77|1915.37|0
1658860800000|2022-07-26 18:40:00|1918.02|1915.62|1919.52|1917.12|1920.02|1917.62|1917.52|1915.12|0
1658861100000|2022-07-26 18:45:00|1919.27|1916.87|1918.02|1915.62|1921.02|1918.62|1918.02|1915.62|0
1658861400000|2022-07-26 18:50:00|1918.27|1915.87|1921.52|1919.12|1923.02|1920.62|1917.52|1915.12|0
1658861700000|2022-07-26 18:55:00|1921.27|1918.87|1922.52|1920.12|1922.77|1920.37|1919.52|1917.12|0
1658862000000|2022-07-26 19:00:00|1922.02|1919.62|1917.77|1915.37|1923.27|1920.87|1917.52|1915.12|0
1658862300000|2022-07-26 19:05:00|1918.02|1915.62|1916.77|1914.37|1918.77|1916.37|1914.78|1912.38|0
1658862600000|2022-07-26 19:10:00|1916.52|1914.12|1921.27|1918.87|1923.02|1920.62|1915.78|1913.38|0
1658862900000|2022-07-26 19:15:00|1921.77|1919.37|1922.02|1919.62|1924.02|1921.62|1921.02|1918.62|0
1658863200000|2022-07-26 19:20:00|1921.77|1919.37|1922.01|1919.61|1924.77|1922.37|1920.51|1918.11|0
1658863500000|2022-07-26 19:25:00|1922.26|1919.86|1923.01|1920.61|1923.26|1920.86|1919.76|1917.36|0
1658863800000|2022-07-26 19:30:00|1923.76|1921.36|1924.26|1921.86|1925.51|1923.11|1921.01|1918.61|0
1658864100000|2022-07-26 19:35:00|1924.51|1922.11|1926.26|1923.86|1926.51|1924.11|1922.26|1919.86|0
1658864400000|2022-07-26 19:40:00|1926.51|1924.11|1922.26|1919.86|1927.26|1924.86|1921.26|1918.86|0
1658864700000|2022-07-26 19:45:00|1922.51|1920.11|1921.27|1918.87|1923.26|1920.86|1918.28|1915.88|0
1658865000000|2022-07-26 19:50:00|1921.77|1919.37|1928.02|1925.62|1928.02|1925.62|1919.03|1916.63|0
1658865300000|2022-07-26 19:55:00|1928.77|1926.37|1924.26|1921.86|1930.27|1927.87|1922.27|1919.87|0
1658865600000|2022-07-26 20:00:00|1924.01|1921.61|1923.51|1921.11|1938.75|1936.35|1917.02|1914.62|0
1658865900000|2022-07-26 20:05:00|1924.63|1922.23|1934.76|1932.36|1936.01|1933.61|1924.38|1921.98|0
1658866200000|2022-07-26 20:10:00|1934.51|1932.11|1933.01|1930.61|1937.12|1934.72|1932.76|1930.36|0
1658866500000|2022-07-26 20:15:00|1934.46|1931.66|1933.7|1930.9|1935.95|1933.15|1932.2|1929.4|0
1658866800000|2022-07-26 20:20:00|1933.45|1930.65|1933.57|1930.77|1933.95|1931.15|1932.07|1929.27|0
1658867100000|2022-07-26 20:25:00|1933.95|1931.15|1934.32|1931.52|1934.45|1931.65|1932.2|1929.4|0
1658867400000|2022-07-26 20:30:00|1934.2|1931.4|1934.95|1932.15|1935.2|1932.4|1933.95|1931.15|0
1658867700000|2022-07-26 20:35:00|1935.2|1932.4|1936.57|1933.77|1937.95|1935.15|1934.95|1932.15|0
1658868000000|2022-07-26 20:40:00|1937.2|1934.4|1935.82|1933.02|1937.45|1934.65|1934.95|1932.15|0
1658868300000|2022-07-26 20:45:00|1935.7|1932.9|1937.95|1935.15|1938.32|1935.52|1935.57|1932.77|0
1658868600000|2022-07-26 20:50:00|1937.82|1935.02|1937.7|1934.9|1938.45|1935.65|1936.7|1933.9|0
1658868900000|2022-07-26 20:55:00|1937.2|1934.4|1940.56|1937.76|1941.06|1938.26|1936.7|1933.9|0
1658869200000|2022-07-26 21:00:00|1940.94|1938.14|1939.34|1936.54|1941.13|1938.33|1938.03|1935.23|0
1658869500000|2022-07-26 21:05:00|1939.63|1936.83|1941.35|1938.55|1941.35|1938.55|1939.42|1936.62|0
1658869800000|2022-07-26 21:10:00|1941.1|1938.3|1941.17|1938.37|1941.46|1938.66|1941.1|1938.3|0
1658870100000|2022-07-26 21:15:00|1941.1|1938.3|1941.61|1938.81|1941.87|1939.07|1941.06|1938.26|0
1658870400000|2022-07-26 21:20:00|1941.57|1938.77|1940.8|1938|1942.16|1939.36|1940.66|1937.86|0
1658870700000|2022-07-26 21:25:00|1941.72|1938.92|1942.23|1939.43|1942.55|1939.75|1941.35|1938.55|0
1658871000000|2022-07-26 21:30:00|1941.76|1938.96|1942.01|1939.21|1942.52|1939.72|1941.57|1938.77|0
1658871300000|2022-07-26 21:35:00|1942.31|1939.51|1941.32|1938.52|1942.31|1939.51|1940.84|1938.04|0
1658871600000|2022-07-26 21:40:00|1941.24|1938.44|1939.15|1936.35|1941.28|1938.48|1938.5|1935.7|0
1658871900000|2022-07-26 21:45:00|1939.11|1936.31|1939.34|1936.54|1939.59|1936.79|1938.9|1936.1|0
1658872200000|2022-07-26 21:50:00|1939.3|1936.5|1939.37|1936.57|1939.37|1936.57|1939.04|1936.24|0
1658872500000|2022-07-26 21:55:00|1939.41|1936.61|1941.34|1938.54|1941.78|1938.98|1939.41|1936.61|0
1658872800000|2022-07-26 22:00:00|1941.06|1938.26|1946.94|1944.14|1946.94|1944.14|1941.06|1938.26|0
1658873100000|2022-07-26 22:05:00|1948.19|1945.39|1955.93|1953.13|1956.18|1953.38|1947.69|1944.89|0
1658873400000|2022-07-26 22:10:00|1958.43|1955.63|1957.3|1954.5|1960.43|1957.63|1956.43|1953.63|0
1658873700000|2022-07-26 22:15:00|1957.18|1954.38|1953.8|1951|1957.18|1954.38|1953.68|1950.88|0
1658874000000|2022-07-26 22:20:00|1953.68|1950.88|1954.18|1951.38|1954.68|1951.88|1952.93|1950.13|0
1658874300000|2022-07-26 22:25:00|1954.3|1951.5|1952.18|1949.38|1954.3|1951.5|1952.18|1949.38|0
1658874600000|2022-07-26 22:30:00|1952.68|1949.88|1954.68|1951.88|1954.68|1951.88|1952.43|1949.63|0
1658874900000|2022-07-26 22:35:00|1954.43|1951.63|1949.43|1946.63|1954.68|1951.88|1949.43|1946.63|0
1658875200000|2022-07-26 22:40:00|1949.55|1946.75|1948.43|1945.63|1949.93|1947.13|1947.43|1944.63|0
1658875500000|2022-07-26 22:45:00|1948.68|1945.88|1946.93|1944.13|1949.43|1946.63|1946.68|1943.88|0
1658875800000|2022-07-26 22:50:00|1947.18|1944.38|1946.18|1943.38|1947.43|1944.63|1945.68|1942.88|0
1658876100000|2022-07-26 22:55:00|1946.3|1943.5|1947.68|1944.88|1947.93|1945.13|1946.18|1943.38|0
1658876400000|2022-07-26 23:00:00|1948.18|1945.38|1947.43|1944.63|1949.68|1946.88|1947.3|1944.5|0
1658876700000|2022-07-26 23:05:00|1947.68|1944.88|1948.93|1946.13|1949.43|1946.63|1946.68|1943.88|0
1658877000000|2022-07-26 23:10:00|1948.68|1945.88|1950.43|1947.63|1951.18|1948.38|1948.18|1945.38|0
1658877300000|2022-07-26 23:15:00|1950.55|1947.75|1950.18|1947.38|1951.18|1948.38|1949.43|1946.63|0
1658877600000|2022-07-26 23:20:00|1950.3|1947.5|1949.8|1947|1950.43|1947.63|1948.93|1946.13|0
1658877900000|2022-07-26 23:25:00|1949.93|1947.13|1951.55|1948.75|1951.68|1948.88|1949.68|1946.88|0
1658878200000|2022-07-26 23:30:00|1951.68|1948.88|1952.18|1949.38|1953.18|1950.38|1951.68|1948.88|0
1658878500000|2022-07-26 23:35:00|1952.43|1949.63|1954.18|1951.38|1954.68|1951.88|1952.43|1949.63|0
1658878800000|2022-07-26 23:40:00|1954.43|1951.63|1954.8|1952|1955.68|1952.88|1953.93|1951.13|0
1658879100000|2022-07-26 23:45:00|1954.93|1952.13|1956.43|1953.63|1956.43|1953.63|1954.3|1951.5|0
1658879400000|2022-07-26 23:50:00|1956.68|1953.88|1957.67|1954.87|1957.92|1955.12|1956.43|1953.63|0
1658879700000|2022-07-26 23:55:00|1957.92|1955.12|1955.43|1952.63|1957.92|1955.12|1955.18|1952.38|0
1658880000000|2022-07-27 00:00:00|1955.68|1952.88|1952.18|1949.38|1956.43|1953.63|1951.68|1948.88|0
1658880300000|2022-07-27 00:05:00|1952.43|1949.63|1955.68|1952.88|1956.18|1953.38|1952.43|1949.63|0
1658880600000|2022-07-27 00:10:00|1955.43|1952.63|1955.3|1952.5|1955.93|1953.13|1954.43|1951.63|0
1658880900000|2022-07-27 00:15:00|1955.93|1953.13|1956.92|1954.12|1957.67|1954.87|1955.93|1953.13|0
1658881200000|2022-07-27 00:20:00|1957.17|1954.37|1956.43|1953.63|1957.92|1955.12|1955.18|1952.38|0
1658881500000|2022-07-27 00:25:00|1955.93|1953.13|1955.93|1953.13|1956.68|1953.88|1955.43|1952.63|0
1658881800000|2022-07-27 00:30:00|1955.8|1953|1954.43|1951.63|1955.8|1953|1953.68|1950.88|0
1658882100000|2022-07-27 00:35:00|1954.55|1951.75|1954.18|1951.38|1954.68|1951.88|1953.43|1950.63|0
1658882400000|2022-07-27 00:40:00|1954.3|1951.5|1955.43|1952.63|1955.43|1952.63|1953.43|1950.63|0
1658882700000|2022-07-27 00:45:00|1955.93|1953.13|1954.18|1951.38|1956.43|1953.63|1953.43|1950.63|0
1658883000000|2022-07-27 00:50:00|1954.43|1951.63|1953.93|1951.13|1955.05|1952.25|1953.8|1951|0
1658883300000|2022-07-27 00:55:00|1954.18|1951.38|1954.18|1951.38|1955.43|1952.63|1954.18|1951.38|0
1658883600000|2022-07-27 01:00:00|1954.05|1951.25|1954.8|1952|1955.43|1952.63|1953.93|1951.13|0
1658883900000|2022-07-27 01:05:00|1954.68|1951.88|1954.18|1951.38|1954.68|1951.88|1953.68|1950.88|0
1658884200000|2022-07-27 01:10:00|1954.05|1951.25|1953.18|1950.38|1954.43|1951.63|1953.18|1950.38|0
1658884500000|2022-07-27 01:15:00|1953.3|1950.5|1951.43|1948.63|1953.43|1950.63|1950.93|1948.13|0
1658884800000|2022-07-27 01:20:00|1951.68|1948.88|1950.55|1947.75|1952.18|1949.38|1950.18|1947.38|0
1658885100000|2022-07-27 01:25:00|1950.68|1947.88|1949.68|1946.88|1950.68|1947.88|1948.94|1946.14|0
1658885400000|2022-07-27 01:30:00|1949.44|1946.64|1952.05|1949.25|1952.93|1950.13|1948.94|1946.14|0
1658885700000|2022-07-27 01:35:00|1952.18|1949.38|1951.18|1948.38|1952.43|1949.63|1950.68|1947.88|0
1658886000000|2022-07-27 01:40:00|1951.43|1948.63|1949.93|1947.13|1951.43|1948.63|1949.68|1946.88|0
1658886300000|2022-07-27 01:45:00|1950.05|1947.25|1952.18|1949.38|1952.18|1949.38|1949.93|1947.13|0
1658886600000|2022-07-27 01:50:00|1951.93|1949.13|1951.93|1949.13|1951.93|1949.13|1950.68|1947.88|0
1658886900000|2022-07-27 01:55:00|1951.8|1949|1951.68|1948.88|1952.43|1949.63|1951.18|1948.38|0
1658887200000|2022-07-27 02:00:00|1951.93|1949.13|1952.93|1950.13|1953.93|1951.13|1951.93|1949.13|0
1658887500000|2022-07-27 02:05:00|1952.68|1949.88|1952.43|1949.63|1952.8|1950|1951.93|1949.13|0
1658887800000|2022-07-27 02:10:00|1952.3|1949.5|1951.18|1948.38|1952.3|1949.5|1950.43|1947.63|0
1658888100000|2022-07-27 02:15:00|1951.43|1948.63|1951.43|1948.63|1951.43|1948.63|1950.55|1947.75|0
1658888400000|2022-07-27 02:20:00|1951.68|1948.88|1952.18|1949.38|1952.43|1949.63|1951.43|1948.63|0
1658888700000|2022-07-27 02:25:00|1952.43|1949.63|1951.18|1948.38|1952.68|1949.88|1951.18|1948.38|0
1658889000000|2022-07-27 02:30:00|1951.43|1948.63|1951.43|1948.63|1952.43|1949.63|1951.3|1948.5|0
1658889300000|2022-07-27 02:35:00|1951.3|1948.5|1951.68|1948.88|1951.93|1949.13|1951.18|1948.38|0
1658889600000|2022-07-27 02:40:00|1951.43|1948.63|1951.3|1948.5|1951.68|1948.88|1951.18|1948.38|0
1658889900000|2022-07-27 02:45:00|1951.43|1948.63|1951.68|1948.88|1952.18|1949.38|1951.18|1948.38|0
1658890200000|2022-07-27 02:50:00|1951.93|1949.13|1953.43|1950.63|1953.93|1951.13|1951.93|1949.13|0
1658890500000|2022-07-27 02:55:00|1953.18|1950.38|1953.18|1950.38|1953.55|1950.75|1952.68|1949.88|0
1658890800000|2022-07-27 03:00:00|1953.43|1950.63|1953.68|1950.88|1953.93|1951.13|1952.68|1949.88|0
1658891100000|2022-07-27 03:05:00|1953.93|1951.13|1954.68|1951.88|1954.93|1952.13|1953.43|1950.63|0
1658891400000|2022-07-27 03:10:00|1954.8|1952|1955.55|1952.75|1955.68|1952.88|1954.68|1951.88|0
1658891700000|2022-07-27 03:15:00|1955.43|1952.63|1954.93|1952.13|1956.18|1953.38|1954.68|1951.88|0
1658892000000|2022-07-27 03:20:00|1955.18|1952.38|1954.93|1952.13|1955.18|1952.38|1954.18|1951.38|0
1658892300000|2022-07-27 03:25:00|1955.05|1952.25|1954.43|1951.63|1955.18|1952.38|1954.18|1951.38|0
1658892600000|2022-07-27 03:30:00|1954.68|1951.88|1954.18|1951.38|1954.68|1951.88|1953.93|1951.13|0
1658892900000|2022-07-27 03:35:00|1954.43|1951.63|1953.93|1951.13|1954.68|1951.88|1953.68|1950.88|0
1658893200000|2022-07-27 03:40:00|1953.68|1950.88|1953.68|1950.88|1953.93|1951.13|1953.43|1950.63|0
1658893500000|2022-07-27 03:45:00|1953.93|1951.13|1953.68|1950.88|1954.43|1951.63|1953.68|1950.88|0
1658893800000|2022-07-27 03:50:00|1953.8|1951|1953.93|1951.13|1953.93|1951.13|1953.43|1950.63|0
1658894100000|2022-07-27 03:55:00|1954.18|1951.38|1953.93|1951.13|1954.43|1951.63|1953.93|1951.13|0
1658894400000|2022-07-27 04:00:00|1954.18|1951.38|1954.18|1951.38|1954.43|1951.63|1953.93|1951.13|0
1658894700000|2022-07-27 04:05:00|1953.93|1951.13|1954.93|1952.13|1954.93|1952.13|1953.93|1951.13|0
1658895000000|2022-07-27 04:10:00|1955.18|1952.38|1955.43|1952.63|1955.43|1952.63|1954.93|1952.13|0
1658895300000|2022-07-27 04:15:00|1955.68|1952.88|1955.18|1952.38|1956.43|1953.63|1954.93|1952.13|0
1658895600000|2022-07-27 04:20:00|1955.43|1952.63|1955.93|1953.13|1955.93|1953.13|1955.43|1952.63|0
1658895900000|2022-07-27 04:25:00|1956.05|1953.25|1955.68|1952.88|1956.18|1953.38|1955.68|1952.88|0
1658896200000|2022-07-27 04:30:00|1955.93|1953.13|1955.05|1952.25|1955.93|1953.13|1954.93|1952.13|0
1658896500000|2022-07-27 04:35:00|1955.18|1952.38|1955.43|1952.63|1955.68|1952.88|1954.93|1952.13|0
1658896800000|2022-07-27 04:40:00|1955.8|1953|1957.18|1954.38|1957.18|1954.38|1955.68|1952.88|0
1658897100000|2022-07-27 04:45:00|1957.3|1954.5|1960.43|1957.63|1960.43|1957.63|1956.93|1954.13|0
1658897400000|2022-07-27 04:50:00|1960.68|1957.88|1960.68|1957.88|1962.04|1959.24|1959.93|1957.13|0
1658897700000|2022-07-27 04:55:00|1960.43|1957.63|1960.93|1958.13|1961.18|1958.38|1960.18|1957.38|0
1658898000000|2022-07-27 05:00:00|1961.18|1958.38|1959.8|1957|1961.43|1958.63|1959.68|1956.88|0
1658898300000|2022-07-27 05:05:00|1959.68|1956.88|1960.18|1957.38|1960.18|1957.38|1959.18|1956.38|0
1658898600000|2022-07-27 05:10:00|1960.05|1957.25|1961.43|1958.63|1961.8|1959|1959.93|1957.13|0
1658898900000|2022-07-27 05:15:00|1961.68|1958.88|1960.43|1957.63|1962.43|1959.63|1960.43|1957.63|0
1658899200000|2022-07-27 05:20:00|1960.55|1957.75|1959.68|1956.88|1960.55|1957.75|1959.43|1956.63|0
1658899500000|2022-07-27 05:25:00|1959.43|1956.63|1961.93|1959.13|1961.93|1959.13|1959.18|1956.38|0
1658899800000|2022-07-27 05:30:00|1962.05|1959.25|1961.93|1959.13|1963.43|1960.63|1961.43|1958.63|0
1658900100000|2022-07-27 05:35:00|1961.68|1958.88|1960.68|1957.88|1962.68|1959.88|1960.68|1957.88|0
1658900400000|2022-07-27 05:40:00|1960.43|1957.63|1961.05|1958.25|1961.18|1958.38|1960.18|1957.38|0
1658900700000|2022-07-27 05:45:00|1960.93|1958.13|1959.68|1956.88|1961.18|1958.38|1959.18|1956.38|0
1658901000000|2022-07-27 05:50:00|1959.93|1957.13|1958.18|1955.38|1959.93|1957.13|1957.93|1955.13|0
1658901300000|2022-07-27 05:55:00|1958.43|1955.63|1959.55|1956.75|1959.93|1957.13|1958.18|1955.38|0
1658901600000|2022-07-27 06:00:00|1958.68|1955.88|1962.18|1959.38|1962.18|1959.38|1958.18|1955.38|0
1658901900000|2022-07-27 06:05:00|1962.3|1959.5|1960.93|1958.13|1962.3|1959.5|1960.43|1957.63|0
1658902200000|2022-07-27 06:10:00|1961.05|1958.25|1960.68|1957.88|1961.68|1958.88|1960.43|1957.63|0
1658902500000|2022-07-27 06:15:00|1960.93|1958.13|1958.43|1955.63|1961.18|1958.38|1958.43|1955.63|0
1658902800000|2022-07-27 06:20:00|1958.18|1955.38|1959.18|1956.38|1959.93|1957.13|1958.18|1955.38|0
1658903100000|2022-07-27 06:25:00|1958.93|1956.13|1959.18|1956.38|1960.43|1957.63|1958.18|1955.38|0
1658903400000|2022-07-27 06:30:00|1958.68|1955.88|1959.05|1956.25|1960.68|1957.88|1958.3|1955.5|0
1658903700000|2022-07-27 06:35:00|1959.18|1956.38|1958.43|1955.63|1960.18|1957.38|1958.43|1955.63|0
1658904000000|2022-07-27 06:40:00|1958.55|1955.75|1958.8|1956|1959.68|1956.88|1958.43|1955.63|0
1658904300000|2022-07-27 06:45:00|1958.93|1956.13|1956.8|1954|1959.18|1956.38|1956.8|1954|0
1658904600000|2022-07-27 06:50:00|1956.68|1953.88|1957.93|1955.13|1957.93|1955.13|1955.68|1952.88|0
1658904900000|2022-07-27 06:55:00|1957.68|1954.88|1956.68|1953.88|1958.18|1955.38|1956.68|1953.88|0
1658905200000|2022-07-27 07:00:00|1956.93|1954.13|1959.18|1956.38|1959.3|1956.5|1956.43|1953.63|0
1658905500000|2022-07-27 07:05:00|1958.98|1956.58|1958.98|1956.58|1960.48|1958.08|1958.48|1956.08|0
1658905800000|2022-07-27 07:10:00|1958.73|1956.33|1958.73|1956.33|1960.98|1958.58|1958.48|1956.08|0
1658906100000|2022-07-27 07:15:00|1958.6|1956.2|1961.23|1958.83|1961.73|1959.33|1958.48|1956.08|0
1658906400000|2022-07-27 07:20:00|1961.1|1958.7|1963.48|1961.08|1964.48|1962.08|1960.35|1957.95|0
1658906700000|2022-07-27 07:25:00|1963.23|1960.83|1963.85|1961.45|1964.35|1961.95|1962.23|1959.83|0
1658907000000|2022-07-27 07:30:00|1963.98|1961.58|1962.23|1959.83|1964.48|1962.08|1962.1|1959.7|0
1658907300000|2022-07-27 07:35:00|1962.48|1960.08|1963.23|1960.83|1963.23|1960.83|1962.23|1959.83|0
1658907600000|2022-07-27 07:40:00|1963.48|1961.08|1961.48|1959.08|1963.73|1961.33|1960.98|1958.58|0
1658907900000|2022-07-27 07:45:00|1961.35|1958.95|1963.23|1960.83|1964.23|1961.83|1960.98|1958.58|0
1658908200000|2022-07-27 07:50:00|1963.48|1961.08|1959.1|1956.7|1963.48|1961.08|1958.85|1956.45|0
1658908500000|2022-07-27 07:55:00|1959.23|1956.83|1960.73|1958.33|1960.73|1958.33|1958.73|1956.33|0
1658908800000|2022-07-27 08:00:00|1960.48|1958.08|1963.35|1960.95|1963.35|1960.95|1960.23|1957.83|0
1658909100000|2022-07-27 08:05:00|1963.23|1960.83|1967.1|1964.7|1969.48|1967.08|1962.85|1960.45|0
1658909400000|2022-07-27 08:10:00|1967.35|1964.95|1966.85|1964.45|1968.48|1966.08|1966.73|1964.33|0
1658909700000|2022-07-27 08:15:00|1966.98|1964.58|1964.48|1962.08|1967.48|1965.08|1964.48|1962.08|0
1658910000000|2022-07-27 08:20:00|1964.6|1962.2|1963.48|1961.08|1964.98|1962.58|1962.98|1960.58|0
1658910300000|2022-07-27 08:25:00|1963.23|1960.83|1963.35|1960.95|1963.98|1961.58|1962.48|1960.08|0
1658910600000|2022-07-27 08:30:00|1963.23|1960.83|1964.98|1962.58|1965.98|1963.58|1963.23|1960.83|0
1658910900000|2022-07-27 08:35:00|1964.85|1962.45|1963.98|1961.58|1965.73|1963.33|1963.73|1961.33|0
1658911200000|2022-07-27 08:40:00|1964.23|1961.83|1964.98|1962.58|1965.23|1962.83|1962.73|1960.33|0
1658911500000|2022-07-27 08:45:00|1965.1|1962.7|1964.98|1962.58|1965.23|1962.83|1963.98|1961.58|0
1658911800000|2022-07-27 08:50:00|1964.85|1962.45|1965.23|1962.83|1966.48|1964.08|1963.98|1961.58|0
1658912100000|2022-07-27 08:55:00|1965.48|1963.08|1963.98|1961.58|1965.48|1963.08|1963.98|1961.58|0
1658912400000|2022-07-27 09:00:00|1963.73|1961.33|1964.98|1962.58|1965.35|1962.95|1962.98|1960.58|0
1658912700000|2022-07-27 09:05:00|1965.1|1962.7|1965.73|1963.33|1965.98|1963.58|1964.98|1962.58|0
1658913000000|2022-07-27 09:10:00|1965.48|1963.08|1963.23|1960.83|1965.73|1963.33|1963.23|1960.83|0
1658913300000|2022-07-27 09:15:00|1963.35|1960.95|1963.98|1961.58|1964.48|1962.08|1963.23|1960.83|0
1658913600000|2022-07-27 09:20:00|1964.23|1961.83|1962.98|1960.58|1964.48|1962.08|1962.85|1960.45|0
1658913900000|2022-07-27 09:25:00|1963.1|1960.7|1963.85|1961.45|1963.85|1961.45|1962.48|1960.08|0
1658914200000|2022-07-27 09:30:00|1963.98|1961.58|1964.98|1962.58|1965.48|1963.08|1963.23|1960.83|0
1658914500000|2022-07-27 09:35:00|1965.23|1962.83|1964.73|1962.33|1966.73|1964.33|1963.48|1961.08|0
1658914800000|2022-07-27 09:40:00|1964.85|1962.45|1964.48|1962.08|1965.48|1963.08|1963.73|1961.33|0
1658915100000|2022-07-27 09:45:00|1964.23|1961.83|1961.98|1959.58|1964.48|1962.08|1961.48|1959.08|0
1658915400000|2022-07-27 09:50:00|1962.35|1959.95|1960.48|1958.08|1962.35|1959.95|1959.73|1957.33|0
1658915700000|2022-07-27 09:55:00|1960.73|1958.33|1961.48|1959.08|1961.48|1959.08|1959.73|1957.33|0
1658916000000|2022-07-27 10:00:00|1961.73|1959.33|1959.73|1957.33|1961.73|1959.33|1958.73|1956.33|0
1658916300000|2022-07-27 10:05:00|1959.98|1957.58|1960.35|1957.95|1960.73|1958.33|1958.73|1956.33|0
1658916600000|2022-07-27 10:10:00|1960.23|1957.83|1959.48|1957.08|1960.23|1957.83|1958.73|1956.33|0
1658916900000|2022-07-27 10:15:00|1959.35|1956.95|1958.6|1956.2|1959.48|1957.08|1958.23|1955.83|0
1658917200000|2022-07-27 10:20:00|1958.48|1956.08|1957.35|1954.95|1958.98|1956.58|1956.98|1954.58|0
1658917500000|2022-07-27 10:25:00|1957.48|1955.08|1957.23|1954.83|1959.73|1957.33|1957.23|1954.83|0
1658917800000|2022-07-27 10:30:00|1957.35|1954.95|1958.35|1955.95|1958.73|1956.33|1955.23|1952.83|0
1658918100000|2022-07-27 10:35:00|1958.48|1956.08|1958.98|1956.58|1959.73|1957.33|1958.23|1955.83|0
1658918400000|2022-07-27 10:40:00|1959.23|1956.83|1959.23|1956.83|1960.23|1957.83|1958.98|1956.58|0
1658918700000|2022-07-27 10:45:00|1958.48|1956.08|1958.35|1955.95|1959.48|1957.08|1957.23|1954.83|0
1658919000000|2022-07-27 10:50:00|1958.23|1955.83|1958.23|1955.83|1959.48|1957.08|1957.73|1955.33|0
1658919300000|2022-07-27 10:55:00|1958.35|1955.95|1959.48|1957.08|1960.1|1957.7|1958.1|1955.7|0
1658919600000|2022-07-27 11:00:00|1959.73|1957.33|1956.73|1954.33|1959.73|1957.33|1956.48|1954.08|0
1658919900000|2022-07-27 11:05:00|1956.98|1954.58|1954.98|1952.58|1957.48|1955.08|1954.73|1952.33|0
1658920200000|2022-07-27 11:10:00|1954.85|1952.45|1956.48|1954.08|1956.73|1954.33|1954.23|1951.83|0
1658920500000|2022-07-27 11:15:00|1956.23|1953.83|1956.23|1953.83|1956.73|1954.33|1955.73|1953.33|0
1658920800000|2022-07-27 11:20:00|1956.48|1954.08|1956.98|1954.58|1957.23|1954.83|1955.98|1953.58|0
1658921100000|2022-07-27 11:25:00|1957.23|1954.83|1957.35|1954.95|1958.73|1956.33|1957.23|1954.83|0
1658921400000|2022-07-27 11:30:00|1957.23|1954.83|1957.48|1955.08|1958.98|1956.58|1957.23|1954.83|0
1658921700000|2022-07-27 11:35:00|1957.73|1955.33|1956.48|1954.08|1957.98|1955.58|1955.23|1952.83|0
1658922000000|2022-07-27 11:40:00|1956.23|1953.83|1957.73|1955.33|1958.35|1955.95|1956.23|1953.83|0
1658922300000|2022-07-27 11:45:00|1957.85|1955.45|1955.98|1953.58|1958.48|1956.08|1955.98|1953.58|0
1658922600000|2022-07-27 11:50:00|1956.23|1953.83|1957.23|1954.83|1958.23|1955.83|1955.73|1953.33|0
1658922900000|2022-07-27 11:55:00|1957.1|1954.7|1955.48|1953.08|1958.23|1955.83|1954.98|1952.58|0
1658923200000|2022-07-27 12:00:00|1955.73|1953.33|1956.73|1954.33|1957.23|1954.83|1955.23|1952.83|0
1658923500000|2022-07-27 12:05:00|1957.23|1954.83|1956.98|1954.58|1958.23|1955.83|1956.73|1954.33|0
1658923800000|2022-07-27 12:10:00|1956.73|1954.33|1958.48|1956.08|1958.48|1956.08|1956.73|1954.33|0
1658924100000|2022-07-27 12:15:00|1958.73|1956.33|1960.72|1958.32|1960.72|1958.32|1957.73|1955.33|0
1658924400000|2022-07-27 12:20:00|1960.48|1958.08|1958.98|1956.58|1961.22|1958.82|1958.98|1956.58|0
1658924700000|2022-07-27 12:25:00|1959.23|1956.83|1958.1|1955.7|1960.23|1957.83|1958.1|1955.7|0
1658925000000|2022-07-27 12:30:00|1957.98|1955.58|1958.73|1956.33|1959.73|1957.33|1955.23|1952.83|0
1658925300000|2022-07-27 12:35:00|1958.98|1956.58|1958.85|1956.45|1959.48|1957.08|1957.48|1955.08|0
1658925600000|2022-07-27 12:40:00|1958.73|1956.33|1958.98|1956.58|1958.98|1956.58|1956.48|1954.08|0
1658925900000|2022-07-27 12:45:00|1958.73|1956.33|1960.47|1958.07|1960.47|1958.07|1958.48|1956.08|0
1658926200000|2022-07-27 12:50:00|1960.22|1957.82|1961.22|1958.82|1961.97|1959.57|1959.97|1957.57|0
1658926500000|2022-07-27 12:55:00|1961.47|1959.07|1961.22|1958.82|1962.72|1960.32|1960.72|1958.32|0
1658926800000|2022-07-27 13:00:00|1961.47|1959.07|1960.97|1958.57|1962.22|1959.82|1960.47|1958.07|0
1658927100000|2022-07-27 13:05:00|1961.09|1958.69|1960.97|1958.57|1962.22|1959.82|1960.72|1958.32|0
1658927400000|2022-07-27 13:10:00|1961.22|1958.82|1963.72|1961.32|1963.72|1961.32|1960.97|1958.57|0
1658927700000|2022-07-27 13:15:00|1963.47|1961.07|1963.97|1961.57|1964.22|1961.82|1962.97|1960.57|0
1658928000000|2022-07-27 13:20:00|1963.72|1961.32|1962.59|1960.19|1964.47|1962.07|1959.72|1957.32|0
1658928300000|2022-07-27 13:25:00|1962.72|1960.32|1959.22|1956.82|1963.47|1961.07|1958.73|1956.33|0
1658928600000|2022-07-27 13:30:00|1960.72|1958.32|1957.73|1955.33|1963.22|1960.82|1955.98|1953.58|0
1658928900000|2022-07-27 13:35:00|1957.48|1955.08|1964.97|1962.57|1965.47|1963.07|1957.48|1955.08|0
1658929200000|2022-07-27 13:40:00|1965.72|1963.32|1968.22|1965.82|1969.97|1967.57|1964.47|1962.07|0
1658929500000|2022-07-27 13:45:00|1969.72|1967.32|1971.22|1968.82|1971.97|1969.57|1966.72|1964.32|0
1658929800000|2022-07-27 13:50:00|1970.97|1968.57|1969.97|1967.57|1971.47|1969.07|1968.72|1966.32|0
1658930100000|2022-07-27 13:55:00|1969.22|1966.82|1968.72|1966.32|1971.97|1969.57|1968.72|1966.32|0
1658930400000|2022-07-27 14:00:00|1969.22|1966.82|1970.71|1968.31|1970.71|1968.31|1966.71|1964.31|0
1658930700000|2022-07-27 14:05:00|1971.21|1968.81|1966.21|1963.81|1973.21|1970.81|1964.97|1962.57|0
1658931000000|2022-07-27 14:10:00|1966.71|1964.31|1970.72|1968.32|1971.21|1968.81|1966.71|1964.31|0
1658931300000|2022-07-27 14:15:00|1971.21|1968.81|1973.46|1971.06|1974.46|1972.06|1970.72|1968.32|0
1658931600000|2022-07-27 14:20:00|1973.21|1970.81|1971.46|1969.06|1974.96|1972.56|1971.21|1968.81|0
1658931900000|2022-07-27 14:25:00|1971.71|1969.31|1972.71|1970.31|1973.71|1971.31|1969.97|1967.57|0
1658932200000|2022-07-27 14:30:00|1972.96|1970.56|1970.21|1967.81|1973.71|1971.31|1969.46|1967.06|0
1658932500000|2022-07-27 14:35:00|1970.46|1968.06|1973.21|1970.81|1973.96|1971.56|1970.46|1968.06|0
1658932800000|2022-07-27 14:40:00|1973.46|1971.06|1970.96|1968.56|1973.96|1971.56|1968.21|1965.81|0
1658933100000|2022-07-27 14:45:00|1970.71|1968.31|1972.21|1969.81|1972.96|1970.56|1970.21|1967.81|0
1658933400000|2022-07-27 14:50:00|1972.46|1970.06|1974.46|1972.06|1974.46|1972.06|1970.96|1968.56|0
1658933700000|2022-07-27 14:55:00|1974.71|1972.31|1976.46|1974.06|1976.96|1974.56|1973.21|1970.81|0
1658934000000|2022-07-27 15:00:00|1976.96|1974.56|1979.96|1977.56|1983.21|1980.81|1976.71|1974.31|0
1658934300000|2022-07-27 15:05:00|1979.71|1977.31|1975.96|1973.56|1980.71|1978.31|1975.46|1973.06|0
1658934600000|2022-07-27 15:10:00|1976.21|1973.81|1976.96|1974.56|1977.96|1975.56|1975.71|1973.31|0
1658934900000|2022-07-27 15:15:00|1977.21|1974.81|1977.46|1975.06|1979.21|1976.81|1977.21|1974.81|0
1658935200000|2022-07-27 15:20:00|1977.71|1975.31|1974.47|1972.07|1978.46|1976.06|1974.47|1972.07|0
1658935500000|2022-07-27 15:25:00|1974.22|1971.82|1976.71|1974.31|1977.46|1975.06|1973.22|1970.82|0
1658935800000|2022-07-27 15:30:00|1976.96|1974.56|1978.46|1976.06|1980.96|1978.56|1976.96|1974.56|0
1658936100000|2022-07-27 15:35:00|1978.71|1976.31|1978.21|1975.81|1980.46|1978.06|1977.46|1975.06|0
1658936400000|2022-07-27 15:40:00|1977.96|1975.56|1979.46|1977.06|1981.46|1979.06|1977.96|1975.56|0
1658936700000|2022-07-27 15:45:00|1979.71|1977.31|1979.96|1977.56|1981.21|1978.81|1977.96|1975.56|0
1658937000000|2022-07-27 15:50:00|1980.21|1977.81|1980.21|1977.81|1982.96|1980.56|1979.46|1977.06|0
1658937300000|2022-07-27 15:55:00|1980.46|1978.06|1981.71|1979.31|1983.71|1981.31|1979.96|1977.56|0
1658937600000|2022-07-27 16:00:00|1982.21|1979.81|1982.21|1979.81|1984.21|1981.81|1980.96|1978.56|0
1658937900000|2022-07-27 16:05:00|1982.46|1980.06|1982.96|1980.56|1983.96|1981.56|1981.21|1978.81|0
1658938200000|2022-07-27 16:10:00|1983.21|1980.81|1982.96|1980.56|1983.21|1980.81|1980.96|1978.56|0
1658938500000|2022-07-27 16:15:00|1983.21|1980.81|1983.21|1980.81|1983.71|1981.31|1981.71|1979.31|0
1658938800000|2022-07-27 16:20:00|1982.96|1980.56|1983.46|1981.06|1984.21|1981.81|1981.96|1979.56|0
1658939100000|2022-07-27 16:25:00|1983.71|1981.31|1983.46|1981.06|1985.96|1983.56|1982.96|1980.56|0
1658939400000|2022-07-27 16:30:00|1983.58|1981.18|1982.21|1979.81|1984.21|1981.81|1981.21|1978.81|0
1658939700000|2022-07-27 16:35:00|1982.46|1980.06|1980.21|1977.81|1982.96|1980.56|1979.96|1977.56|0
1658940000000|2022-07-27 16:40:00|1979.96|1977.56|1979.72|1977.32|1981.46|1979.06|1979.21|1976.81|0
1658940300000|2022-07-27 16:45:00|1979.97|1977.57|1978.22|1975.82|1980.72|1978.32|1978.22|1975.82|0
1658940600000|2022-07-27 16:50:00|1978.47|1976.07|1979.47|1977.07|1980.72|1978.32|1978.22|1975.82|0
1658940900000|2022-07-27 16:55:00|1978.97|1976.57|1975.47|1973.07|1979.47|1977.07|1975.22|1972.82|0
1658941200000|2022-07-27 17:00:00|1975.22|1972.82|1976.22|1973.82|1976.97|1974.57|1974.47|1972.07|0
1658941500000|2022-07-27 17:05:00|1975.97|1973.57|1974.47|1972.07|1976.47|1974.07|1972.47|1970.07|0
1658941800000|2022-07-27 17:10:00|1974.22|1971.82|1976.22|1973.82|1976.47|1974.07|1973.47|1971.07|0
1658942100000|2022-07-27 17:15:00|1975.72|1973.32|1974.72|1972.32|1976.97|1974.57|1974.72|1972.32|0
1658942400000|2022-07-27 17:20:00|1974.47|1972.07|1974.72|1972.32|1976.47|1974.07|1973.22|1970.82|0
1658942700000|2022-07-27 17:25:00|1974.97|1972.57|1976.97|1974.57|1976.97|1974.57|1974.22|1971.82|0
1658943000000|2022-07-27 17:30:00|1977.22|1974.82|1977.97|1975.57|1979.97|1977.57|1975.47|1973.07|0
1658943300000|2022-07-27 17:35:00|1977.72|1975.32|1977.47|1975.07|1978.97|1976.57|1976.72|1974.32|0
1658943600000|2022-07-27 17:40:00|1977.72|1975.32|1977.22|1974.82|1979.22|1976.82|1976.72|1974.32|0
1658943900000|2022-07-27 17:45:00|1976.97|1974.57|1978.97|1976.57|1979.97|1977.57|1975.72|1973.32|0
1658944200000|2022-07-27 17:50:00|1978.72|1976.32|1979.72|1977.32|1979.72|1977.32|1976.72|1974.32|0
1658944500000|2022-07-27 17:55:00|1979.59|1977.19|1977.97|1975.57|1980.72|1978.32|1974.97|1972.57|0
1658944800000|2022-07-27 18:00:00|1978.34|1975.94|1983.71|1981.31|1989.96|1987.56|1975.22|1972.82|0
1658945100000|2022-07-27 18:05:00|1984.46|1982.06|1972.47|1970.07|1984.46|1982.06|1970.72|1968.32|0
1658945400000|2022-07-27 18:10:00|1973.22|1970.82|1976.72|1974.32|1981.71|1979.31|1971.97|1969.57|0
1658945700000|2022-07-27 18:15:00|1976.47|1974.07|1979.96|1977.56|1982.71|1980.31|1976.47|1974.07|0
1658946000000|2022-07-27 18:20:00|1980.21|1977.81|1976.22|1973.82|1982.21|1979.81|1975.97|1973.57|0
1658946300000|2022-07-27 18:25:00|1975.97|1973.57|1981.21|1978.81|1983.96|1981.56|1975.97|1973.57|0
1658946600000|2022-07-27 18:30:00|1980.96|1978.56|1972.22|1969.82|1983.71|1981.31|1969.97|1967.57|0
1658946900000|2022-07-27 18:35:00|1972.72|1970.32|1999.95|1997.55|2000.2|1997.8|1972.72|1970.32|0
1658947200000|2022-07-27 18:40:00|2002.95|2000.55|2014.2|2011.8|2014.45|2012.05|2001.45|1999.05|0
1658947500000|2022-07-27 18:45:00|2015.2|2012.8|2011.45|2009.05|2017.19|2014.79|2009.95|2007.55|0
1658947800000|2022-07-27 18:50:00|2011.2|2008.8|2019.69|2017.29|2022.44|2020.04|2007.95|2005.55|0
1658948100000|2022-07-27 18:55:00|2020.19|2017.79|2013.7|2011.3|2022.94|2020.54|2009.2|2006.8|0
1658948400000|2022-07-27 19:00:00|2014.45|2012.05|2025.69|2023.29|2025.69|2023.29|2011.2|2008.8|0
1658948700000|2022-07-27 19:05:00|2024.69|2022.29|2024.44|2022.04|2027.69|2025.29|2020.19|2017.79|0
1658949000000|2022-07-27 19:10:00|2024.69|2022.29|2023.44|2021.04|2027.44|2025.04|2021.19|2018.79|0
1658949300000|2022-07-27 19:15:00|2022.94|2020.54|2024.19|2021.79|2028.94|2026.54|2021.81|2019.41|0
1658949600000|2022-07-27 19:20:00|2024.44|2022.04|2031.56|2029.16|2031.94|2029.54|2022.94|2020.54|0
1658949900000|2022-07-27 19:25:00|2031.44|2029.04|2042.18|2039.78|2042.18|2039.78|2031.44|2029.04|0
1658950200000|2022-07-27 19:30:00|2043.18|2040.78|2042.18|2039.78|2043.18|2040.78|2037.93|2035.53|0
1658950500000|2022-07-27 19:35:00|2041.93|2039.53|2035.19|2032.79|2042.43|2040.03|2034.69|2032.29|0
1658950800000|2022-07-27 19:40:00|2035.69|2033.29|2038.68|2036.28|2040.93|2038.53|2034.19|2031.79|0
1658951100000|2022-07-27 19:45:00|2037.93|2035.53|2035.19|2032.79|2039.93|2037.53|2034.94|2032.54|0
1658951400000|2022-07-27 19:50:00|2035.56|2033.16|2032.44|2030.04|2035.56|2033.16|2027.44|2025.04|0
1658951700000|2022-07-27 19:55:00|2033.19|2030.79|2024.94|2022.54|2034.19|2031.79|2024.94|2022.54|0
1658952000000|2022-07-27 20:00:00|2023.69|2021.29|2021.69|2019.29|2024.94|2022.54|2020.19|2017.79|0
1658952300000|2022-07-27 20:05:00|2021.44|2019.04|2019.19|2016.79|2021.94|2019.54|2015.69|2013.29|0
1658952600000|2022-07-27 20:10:00|2018.81|2016.41|2017.44|2015.04|2019.19|2016.79|2016.44|2014.04|0
1658952900000|2022-07-27 20:15:00|2018.14|2015.34|2018.14|2015.34|2020.39|2017.59|2017.39|2014.59|0
1658953200000|2022-07-27 20:20:00|2017.89|2015.09|2022.89|2020.09|2025.14|2022.34|2017.39|2014.59|0
1658953500000|2022-07-27 20:25:00|2022.76|2019.96|2021.89|2019.09|2024.26|2021.46|2021.64|2018.84|0
1658953800000|2022-07-27 20:30:00|2021.64|2018.84|2022.64|2019.84|2022.64|2019.84|2021.64|2018.84|0
1658954100000|2022-07-27 20:35:00|2022.89|2020.09|2022.14|2019.34|2024.14|2021.34|2021.64|2018.84|0
1658954400000|2022-07-27 20:40:00|2021.89|2019.09|2021.89|2019.09|2022.64|2019.84|2021.64|2018.84|0
1658954700000|2022-07-27 20:45:00|2022.14|2019.34|2022.39|2019.59|2022.39|2019.59|2021.64|2018.84|0
1658955000000|2022-07-27 20:50:00|2022.14|2019.34|2021.64|2018.84|2022.14|2019.34|2021.64|2018.84|0
1658955300000|2022-07-27 20:55:00|2021.89|2019.09|2022.01|2019.21|2022.26|2019.46|2021.64|2018.84|0
1658955600000|2022-07-27 21:00:00|2021.86|2019.06|2021.53|2018.73|2021.86|2019.06|2021.05|2018.25|0
1658955900000|2022-07-27 21:05:00|2021.2|2018.4|2021.71|2018.91|2022.08|2019.28|2020.84|2018.04|0
1658956200000|2022-07-27 21:10:00|2022.04|2019.24|2022.26|2019.46|2022.77|2019.97|2021.68|2018.88|0
1658956500000|2022-07-27 21:15:00|2022.15|2019.35|2022.3|2019.5|2022.56|2019.76|2021.79|2018.99|0
1658956800000|2022-07-27 21:20:00|2022.74|2019.94|2022.48|2019.68|2022.74|2019.94|2022.3|2019.5|0
1658957100000|2022-07-27 21:25:00|2022.52|2019.72|2022.59|2019.79|2022.77|2019.97|2022.34|2019.54|0
1658957400000|2022-07-27 21:30:00|2022.66|2019.86|2022.94|2020.14|2022.94|2020.14|2022.66|2019.86|0
1658957700000|2022-07-27 21:35:00|2022.86|2020.06|2022.28|2019.48|2022.9|2020.1|2022.02|2019.22|0
1658958000000|2022-07-27 21:40:00|2022.32|2019.52|2022.21|2019.41|2022.32|2019.52|2021.95|2019.15|0
1658958300000|2022-07-27 21:45:00|2021.99|2019.19|2021.8|2019|2022.21|2019.41|2021.73|2018.93|0
1658958600000|2022-07-27 21:50:00|2021.77|2018.97|2022.02|2019.22|2022.43|2019.63|2021.66|2018.86|0
1658958900000|2022-07-27 21:55:00|2021.95|2019.15|2021.99|2019.19|2022.54|2019.74|2021.58|2018.78|0
1658959200000|2022-07-27 22:00:00|2022.26|2019.46|2021.89|2019.09|2023.01|2020.21|2019.39|2016.59|0
1658959500000|2022-07-27 22:05:00|2022.14|2019.34|2020.14|2017.34|2022.14|2019.34|2019.39|2016.59|0
1658959800000|2022-07-27 22:10:00|2020.51|2017.71|2020.14|2017.34|2020.89|2018.09|2019.64|2016.84|0
1658960100000|2022-07-27 22:15:00|2020.01|2017.21|2020.89|2018.09|2020.89|2018.09|2019.64|2016.84|0
1658960400000|2022-07-27 22:20:00|2020.64|2017.84|2019.89|2017.09|2020.64|2017.84|2019.89|2017.09|0
1658960700000|2022-07-27 22:25:00|2019.64|2016.84|2020.14|2017.34|2020.39|2017.59|2019.64|2016.84|0
1658961000000|2022-07-27 22:30:00|2020.39|2017.59|2022.01|2019.21|2022.64|2019.84|2019.89|2017.09|0
1658961300000|2022-07-27 22:35:00|2021.89|2019.09|2021.14|2018.34|2021.89|2019.09|2020.01|2017.21|0
1658961600000|2022-07-27 22:40:00|2020.89|2018.09|2020.14|2017.34|2021.01|2018.21|2019.76|2016.96|0
1658961900000|2022-07-27 22:45:00|2020.39|2017.59|2021.14|2018.34|2021.64|2018.84|2020.39|2017.59|0
1658962200000|2022-07-27 22:50:00|2020.89|2018.09|2021.14|2018.34|2021.64|2018.84|2020.64|2017.84|0
1658962500000|2022-07-27 22:55:00|2021.01|2018.21|2021.14|2018.34|2021.26|2018.46|2020.39|2017.59|0
1658962800000|2022-07-27 23:00:00|2021.39|2018.59|2021.89|2019.09|2022.14|2019.34|2020.89|2018.09|0
1658963100000|2022-07-27 23:05:00|2022.14|2019.34|2022.89|2020.09|2023.89|2021.09|2021.64|2018.84|0
1658963400000|2022-07-27 23:10:00|2022.64|2019.84|2023.14|2020.34|2023.39|2020.59|2022.14|2019.34|0
1658963700000|2022-07-27 23:15:00|2023.26|2020.46|2021.89|2019.09|2023.64|2020.84|2021.89|2019.09|0
1658964000000|2022-07-27 23:20:00|2021.64|2018.84|2022.14|2019.34|2022.26|2019.46|2021.39|2018.59|0
1658964300000|2022-07-27 23:25:00|2021.89|2019.09|2022.26|2019.46|2022.64|2019.84|2021.39|2018.59|0
1658964600000|2022-07-27 23:30:00|2022.14|2019.34|2022.64|2019.84|2022.64|2019.84|2020.89|2018.09|0
1658964900000|2022-07-27 23:35:00|2022.89|2020.09|2021.01|2018.21|2022.89|2020.09|2020.64|2017.84|0
1658965200000|2022-07-27 23:40:00|2021.14|2018.34|2021.14|2018.34|2021.64|2018.84|2020.89|2018.09|0
1658965500000|2022-07-27 23:45:00|2020.89|2018.09|2022.89|2020.09|2022.89|2020.09|2020.39|2017.59|0
1658965800000|2022-07-27 23:50:00|2022.64|2019.84|2021.01|2018.21|2023.64|2020.84|2021.01|2018.21|0
1658966100000|2022-07-27 23:55:00|2020.89|2018.09|2020.64|2017.84|2021.39|2018.59|2019.39|2016.59|0
1658966400000|2022-07-28 00:00:00|2020.39|2017.59|2019.39|2016.59|2022.76|2019.96|2019.14|2016.34|0
1658966700000|2022-07-28 00:05:00|2019.64|2016.84|2018.64|2015.84|2021.39|2018.59|2018.39|2015.59|0
1658967000000|2022-07-28 00:10:00|2018.89|2016.09|2017.89|2015.09|2019.14|2016.34|2017.39|2014.59|0
1658967300000|2022-07-28 00:15:00|2017.64|2014.84|2017.14|2014.34|2017.89|2015.09|2016.89|2014.09|0
1658967600000|2022-07-28 00:20:00|2017.39|2014.59|2016.39|2013.59|2017.64|2014.84|2016.39|2013.59|0
1658967900000|2022-07-28 00:25:00|2016.64|2013.84|2014.64|2011.84|2017.64|2014.84|2014.64|2011.84|0
1658968200000|2022-07-28 00:30:00|2014.89|2012.09|2017.01|2014.21|2017.01|2014.21|2014.64|2011.84|0
1658968500000|2022-07-28 00:35:00|2016.89|2014.09|2016.39|2013.59|2017.14|2014.34|2015.89|2013.09|0
1658968800000|2022-07-28 00:40:00|2016.26|2013.46|2015.64|2012.84|2016.64|2013.84|2015.39|2012.59|0
1658969100000|2022-07-28 00:45:00|2015.39|2012.59|2016.39|2013.59|2016.64|2013.84|2014.39|2011.59|0
1658969400000|2022-07-28 00:50:00|2016.14|2013.34|2016.76|2013.96|2017.64|2014.84|2016.14|2013.34|0
1658969700000|2022-07-28 00:55:00|2016.89|2014.09|2017.14|2014.34|2017.39|2014.59|2016.51|2013.71|0
1658970000000|2022-07-28 01:00:00|2017.39|2014.59|2017.26|2014.46|2017.89|2015.09|2015.39|2012.59|0
1658970300000|2022-07-28 01:05:00|2017.39|2014.59|2018.14|2015.34|2018.64|2015.84|2017.14|2014.34|0
1658970600000|2022-07-28 01:10:00|2018.26|2015.46|2017.39|2014.59|2018.64|2015.84|2017.26|2014.46|0
1658970900000|2022-07-28 01:15:00|2017.64|2014.84|2018.64|2015.84|2018.89|2016.09|2016.64|2013.84|0
1658971200000|2022-07-28 01:20:00|2018.39|2015.59|2016.14|2013.34|2018.39|2015.59|2015.89|2013.09|0
1658971500000|2022-07-28 01:25:00|2016.01|2013.21|2016.39|2013.59|2016.89|2014.09|2015.89|2013.09|0
1658971800000|2022-07-28 01:30:00|2016.14|2013.34|2019.14|2016.34|2019.39|2016.59|2016.01|2013.21|0
1658972100000|2022-07-28 01:35:00|2018.89|2016.09|2018.39|2015.59|2019.51|2016.71|2017.14|2014.34|0
1658972400000|2022-07-28 01:40:00|2018.64|2015.84|2016.89|2014.09|2018.64|2015.84|2016.64|2013.84|0
1658972700000|2022-07-28 01:45:00|2017.14|2014.34|2017.89|2015.09|2018.39|2015.59|2016.64|2013.84|0
1658973000000|2022-07-28 01:50:00|2018.01|2015.21|2018.39|2015.59|2018.64|2015.84|2017.64|2014.84|0
1658973300000|2022-07-28 01:55:00|2018.64|2015.84|2020.01|2017.21|2020.39|2017.59|2018.14|2015.34|0
1658973600000|2022-07-28 02:00:00|2020.14|2017.34|2019.14|2016.34|2020.14|2017.34|2018.64|2015.84|0
1658973900000|2022-07-28 02:05:00|2019.51|2016.71|2018.89|2016.09|2019.89|2017.09|2018.64|2015.84|0
1658974200000|2022-07-28 02:10:00|2019.01|2016.21|2019.39|2016.59|2020.01|2017.21|2018.89|2016.09|0
1658974500000|2022-07-28 02:15:00|2019.51|2016.71|2019.51|2016.71|2019.89|2017.09|2019.14|2016.34|0
1658974800000|2022-07-28 02:20:00|2019.64|2016.84|2018.89|2016.09|2019.89|2017.09|2018.64|2015.84|0
1658975100000|2022-07-28 02:25:00|2019.14|2016.34|2019.39|2016.59|2019.64|2016.84|2018.89|2016.09|0
1658975400000|2022-07-28 02:30:00|2019.51|2016.71|2020.64|2017.84|2020.89|2018.09|2018.89|2016.09|0
1658975700000|2022-07-28 02:35:00|2020.76|2017.96|2022.26|2019.46|2022.64|2019.84|2020.64|2017.84|0
1658976000000|2022-07-28 02:40:00|2022.39|2019.59|2022.14|2019.34|2022.88|2020.08|2021.76|2018.96|0
1658976300000|2022-07-28 02:45:00|2022.01|2019.21|2021.39|2018.59|2022.39|2019.59|2021.39|2018.59|0
1658976600000|2022-07-28 02:50:00|2021.64|2018.84|2020.89|2018.09|2021.64|2018.84|2020.39|2017.59|0
1658976900000|2022-07-28 02:55:00|2020.76|2017.96|2021.01|2018.21|2021.14|2018.34|2020.39|2017.59|0
1658977200000|2022-07-28 03:00:00|2021.14|2018.34|2020.39|2017.59|2021.14|2018.34|2019.89|2017.09|0
1658977500000|2022-07-28 03:05:00|2020.64|2017.84|2020.39|2017.59|2020.64|2017.84|2020.14|2017.34|0
1658977800000|2022-07-28 03:10:00|2020.64|2017.84|2020.64|2017.84|2020.89|2018.09|2020.39|2017.59|0
1658978100000|2022-07-28 03:15:00|2020.39|2017.59|2019.39|2016.59|2020.39|2017.59|2019.14|2016.34|0
1658978400000|2022-07-28 03:20:00|2019.14|2016.34|2019.39|2016.59|2019.39|2016.59|2018.39|2015.59|0
1658978700000|2022-07-28 03:25:00|2019.26|2016.46|2018.89|2016.09|2019.39|2016.59|2018.64|2015.84|0
1658979000000|2022-07-28 03:30:00|2019.14|2016.34|2018.51|2015.71|2019.14|2016.34|2017.89|2015.09|0
1658979300000|2022-07-28 03:35:00|2018.64|2015.84|2019.01|2016.21|2019.14|2016.34|2018.14|2015.34|0
1658979600000|2022-07-28 03:40:00|2019.14|2016.34|2019.39|2016.59|2019.39|2016.59|2018.39|2015.59|0
1658979900000|2022-07-28 03:45:00|2019.51|2016.71|2017.89|2015.09|2019.51|2016.71|2017.64|2014.84|0
1658980200000|2022-07-28 03:50:00|2018.01|2015.21|2016.39|2013.59|2018.14|2015.34|2015.89|2013.09|0
1658980500000|2022-07-28 03:55:00|2016.64|2013.84|2016.64|2013.84|2017.64|2014.84|2016.26|2013.46|0
1658980800000|2022-07-28 04:00:00|2016.89|2014.09|2016.89|2014.09|2017.64|2014.84|2016.64|2013.84|0
1658981100000|2022-07-28 04:05:00|2016.64|2013.84|2017.14|2014.34|2017.14|2014.34|2016.64|2013.84|0
1658981400000|2022-07-28 04:10:00|2016.89|2014.09|2016.89|2014.09|2017.14|2014.34|2016.39|2013.59|0
1658981700000|2022-07-28 04:15:00|2016.64|2013.84|2016.64|2013.84|2017.01|2014.21|2016.39|2013.59|0
1658982000000|2022-07-28 04:20:00|2016.89|2014.09|2016.89|2014.09|2017.14|2014.34|2016.64|2013.84|0
1658982300000|2022-07-28 04:25:00|2017.14|2014.34|2017.14|2014.34|2017.14|2014.34|2016.64|2013.84|0
1658982600000|2022-07-28 04:30:00|2016.14|2013.34|2016.64|2013.84|2017.14|2014.34|2015.39|2012.59|0
1658982900000|2022-07-28 04:35:00|2016.51|2013.71|2017.14|2014.34|2017.64|2014.84|2016.39|2013.59|0
1658983200000|2022-07-28 04:40:00|2017.26|2014.46|2017.39|2014.59|2017.64|2014.84|2016.89|2014.09|0
1658983500000|2022-07-28 04:45:00|2017.64|2014.84|2017.64|2014.84|2017.89|2015.09|2017.14|2014.34|0
1658983800000|2022-07-28 04:50:00|2017.89|2015.09|2017.39|2014.59|2017.89|2015.09|2017.14|2014.34|0
1658984100000|2022-07-28 04:55:00|2017.64|2014.84|2017.14|2014.34|2017.64|2014.84|2017.14|2014.34|0
1658984400000|2022-07-28 05:00:00|2017.39|2014.59|2017.39|2014.59|2017.39|2014.59|2016.64|2013.84|0
1658984700000|2022-07-28 05:05:00|2017.26|2014.46|2015.64|2012.84|2017.39|2014.59|2015.64|2012.84|0
1658985000000|2022-07-28 05:10:00|2015.76|2012.96|2015.39|2012.59|2016.14|2013.34|2015.39|2012.59|0
1658985300000|2022-07-28 05:15:00|2015.64|2012.84|2015.39|2012.59|2015.64|2012.84|2015.39|2012.59|0
1658985600000|2022-07-28 05:20:00|2015.14|2012.34|2015.39|2012.59|2015.64|2012.84|2015.14|2012.34|0
1658985900000|2022-07-28 05:25:00|2015.64|2012.84|2015.39|2012.59|2015.89|2013.09|2015.14|2012.34|0
1658986200000|2022-07-28 05:30:00|2015.64|2012.84|2017.14|2014.34|2017.39|2014.59|2015.64|2012.84|0
1658986500000|2022-07-28 05:35:00|2017.39|2014.59|2016.64|2013.84|2017.39|2014.59|2016.39|2013.59|0
1658986800000|2022-07-28 05:40:00|2016.89|2014.09|2017.89|2015.09|2017.89|2015.09|2016.64|2013.84|0
1658987100000|2022-07-28 05:45:00|2017.64|2014.84|2019.01|2016.21|2019.14|2016.34|2017.39|2014.59|0
1658987400000|2022-07-28 05:50:00|2018.64|2015.84|2018.64|2015.84|2018.89|2016.09|2018.39|2015.59|0
1658987700000|2022-07-28 05:55:00|2018.51|2015.71|2018.89|2016.09|2019.39|2016.59|2017.89|2015.09|0
1658988000000|2022-07-28 06:00:00|2019.14|2016.34|2021.14|2018.34|2021.39|2018.59|2018.89|2016.09|0
1658988300000|2022-07-28 06:05:00|2020.89|2018.09|2020.39|2017.59|2021.14|2018.34|2019.14|2016.34|0
1658988600000|2022-07-28 06:10:00|2020.51|2017.71|2020.64|2017.84|2021.14|2018.34|2019.89|2017.09|0
1658988900000|2022-07-28 06:15:00|2020.89|2018.09|2022.14|2019.34|2022.39|2019.59|2020.64|2017.84|0
1658989200000|2022-07-28 06:20:00|2021.89|2019.09|2022.39|2019.59|2023.64|2020.84|2020.89|2018.09|0
1658989500000|2022-07-28 06:25:00|2022.64|2019.84|2021.39|2018.59|2022.64|2019.84|2020.64|2017.84|0
1658989800000|2022-07-28 06:30:00|2021.26|2018.46|2020.39|2017.59|2022.39|2019.59|2020.39|2017.59|0
1658990100000|2022-07-28 06:35:00|2020.64|2017.84|2022.89|2020.09|2022.89|2020.09|2020.26|2017.46|0
1658990400000|2022-07-28 06:40:00|2023.14|2020.34|2021.89|2019.09|2023.14|2020.34|2021.64|2018.84|0
1658990700000|2022-07-28 06:45:00|2021.64|2018.84|2020.64|2017.84|2021.64|2018.84|2019.64|2016.84|0
1658991000000|2022-07-28 06:50:00|2020.51|2017.71|2019.14|2016.34|2020.64|2017.84|2018.89|2016.09|0
1658991300000|2022-07-28 06:55:00|2018.89|2016.09|2019.64|2016.84|2020.14|2017.34|2018.89|2016.09|0
1658991600000|2022-07-28 07:00:00|2019.14|2016.34|2017.26|2014.46|2019.89|2017.09|2015.89|2013.09|0
1658991900000|2022-07-28 07:05:00|2017.44|2015.04|2017.69|2015.29|2017.94|2015.54|2016.44|2014.04|0
1658992200000|2022-07-28 07:10:00|2017.94|2015.54|2020.31|2017.91|2020.69|2018.29|2017.94|2015.54|0
1658992500000|2022-07-28 07:15:00|2020.19|2017.79|2021.94|2019.54|2021.94|2019.54|2018.56|2016.16|0
1658992800000|2022-07-28 07:20:00|2021.69|2019.29|2018.81|2016.41|2023.44|2021.04|2018.81|2016.41|0
1658993100000|2022-07-28 07:25:00|2018.94|2016.54|2017.94|2015.54|2020.44|2018.04|2017.94|2015.54|0
1658993400000|2022-07-28 07:30:00|2018.19|2015.79|2017.19|2014.79|2018.31|2015.91|2014.94|2012.54|0
1658993700000|2022-07-28 07:35:00|2016.94|2014.54|2015.94|2013.54|2018.44|2016.04|2015.94|2013.54|0
1658994000000|2022-07-28 07:40:00|2016.19|2013.79|2016.94|2014.54|2018.94|2016.54|2016.19|2013.79|0
1658994300000|2022-07-28 07:45:00|2017.19|2014.79|2017.56|2015.16|2018.81|2016.41|2016.94|2014.54|0
1658994600000|2022-07-28 07:50:00|2017.69|2015.29|2017.94|2015.54|2018.19|2015.79|2016.94|2014.54|0
1658994900000|2022-07-28 07:55:00|2017.44|2015.04|2016.56|2014.16|2017.69|2015.29|2015.69|2013.29|0
1658995200000|2022-07-28 08:00:00|2016.19|2013.79|2016.19|2013.79|2017.69|2015.29|2014.69|2012.29|0
1658995500000|2022-07-28 08:05:00|2015.94|2013.54|2013.7|2011.3|2016.19|2013.79|2012.2|2009.8|0
1658995800000|2022-07-28 08:10:00|2013.95|2011.55|2015.45|2013.05|2016.2|2013.8|2013.2|2010.8|0
1658996100000|2022-07-28 08:15:00|2015.2|2012.8|2015.7|2013.3|2017.45|2015.05|2014.45|2012.05|0
1658996400000|2022-07-28 08:20:00|2015.45|2013.05|2016.32|2013.92|2016.45|2014.05|2015.2|2012.8|0
1658996700000|2022-07-28 08:25:00|2015.7|2013.3|2014.07|2011.67|2015.95|2013.55|2013.7|2011.3|0
1658997000000|2022-07-28 08:30:00|2014.2|2011.8|2012.45|2010.05|2014.2|2011.8|2012.45|2010.05|0
1658997300000|2022-07-28 08:35:00|2012.57|2010.17|2011.95|2009.55|2013.2|2010.8|2011.95|2009.55|0
1658997600000|2022-07-28 08:40:00|2012.2|2009.8|2012.95|2010.55|2013.45|2011.05|2011.45|2009.05|0
1658997900000|2022-07-28 08:45:00|2013.2|2010.8|2012.95|2010.55|2013.95|2011.55|2012.45|2010.05|0
1658998200000|2022-07-28 08:50:00|2012.82|2010.42|2010.2|2007.8|2013.45|2011.05|2009.45|2007.05|0
1658998500000|2022-07-28 08:55:00|2010.45|2008.05|2010.2|2007.8|2010.95|2008.55|2009.57|2007.17|0
1658998800000|2022-07-28 09:00:00|2010.45|2008.05|2010.95|2008.55|2011.7|2009.3|2010.2|2007.8|0
1658999100000|2022-07-28 09:05:00|2010.7|2008.3|2008.2|2005.8|2011.07|2008.67|2008.2|2005.8|0
1658999400000|2022-07-28 09:10:00|2008.45|2006.05|2007.2|2004.8|2009.45|2007.05|2006.7|2004.3|0
1658999700000|2022-07-28 09:15:00|2006.95|2004.55|2007.95|2005.55|2008.2|2005.8|2006.7|2004.3|0
1659000000000|2022-07-28 09:20:00|2007.7|2005.3|2006.45|2004.05|2007.95|2005.55|2005.95|2003.55|0
1659000300000|2022-07-28 09:25:00|2006.7|2004.3|2007.45|2005.05|2008.7|2006.3|2006.45|2004.05|0
1659000600000|2022-07-28 09:30:00|2007.7|2005.3|2008.2|2005.8|2008.45|2006.05|2007.07|2004.67|0
1659000900000|2022-07-28 09:35:00|2007.95|2005.55|2011.2|2008.8|2011.45|2009.05|2007.82|2005.42|0
1659001200000|2022-07-28 09:40:00|2011.32|2008.92|2011.95|2009.55|2012.2|2009.8|2010.7|2008.3|0
1659001500000|2022-07-28 09:45:00|2012.07|2009.67|2012.07|2009.67|2013.95|2011.55|2011.95|2009.55|0
1659001800000|2022-07-28 09:50:00|2012.2|2009.8|2011.2|2008.8|2012.95|2010.55|2010.95|2008.55|0
1659002100000|2022-07-28 09:55:00|2011.45|2009.05|2013.7|2011.3|2013.82|2011.42|2011.45|2009.05|0
1659002400000|2022-07-28 10:00:00|2013.95|2011.55|2013.95|2011.55|2015.2|2012.8|2012.7|2010.3|0
1659002700000|2022-07-28 10:05:00|2014.2|2011.8|2013.2|2010.8|2014.7|2012.3|2013.2|2010.8|0
1659003000000|2022-07-28 10:10:00|2013.45|2011.05|2011.45|2009.05|2013.45|2011.05|2011.45|2009.05|0
1659003300000|2022-07-28 10:15:00|2011.7|2009.3|2013.2|2010.8|2013.7|2011.3|2011.7|2009.3|0
1659003600000|2022-07-28 10:20:00|2012.95|2010.55|2013.7|2011.3|2013.95|2011.55|2012.2|2009.8|0
1659003900000|2022-07-28 10:25:00|2013.57|2011.17|2015.57|2013.17|2015.7|2013.3|2012.95|2010.55|0
1659004200000|2022-07-28 10:30:00|2015.95|2013.55|2014.95|2012.55|2016.2|2013.8|2014.7|2012.3|0
1659004500000|2022-07-28 10:35:00|2014.7|2012.3|2016.45|2014.05|2016.57|2014.17|2013.7|2011.3|0
1659004800000|2022-07-28 10:40:00|2016.57|2014.17|2015.7|2013.3|2016.57|2014.17|2015.57|2013.17|0
1659005100000|2022-07-28 10:45:00|2015.57|2013.17|2014.7|2012.3|2015.57|2013.17|2013.95|2011.55|0
1659005400000|2022-07-28 10:50:00|2014.95|2012.55|2014.7|2012.3|2014.95|2012.55|2013.95|2011.55|0
1659005700000|2022-07-28 10:55:00|2014.95|2012.55|2014.45|2012.05|2015.07|2012.67|2012.45|2010.05|0
1659006000000|2022-07-28 11:00:00|2014.7|2012.3|2016.7|2014.3|2016.7|2014.3|2014.7|2012.3|0
1659006300000|2022-07-28 11:05:00|2016.57|2014.17|2017.19|2014.79|2017.44|2015.04|2016.2|2013.8|0
1659006600000|2022-07-28 11:10:00|2017.44|2015.04|2017.44|2015.04|2017.69|2015.29|2015.95|2013.55|0
1659006900000|2022-07-28 11:15:00|2017.19|2014.79|2018.19|2015.79|2018.44|2016.04|2016.81|2014.41|0
1659007200000|2022-07-28 11:20:00|2017.94|2015.54|2017.19|2014.79|2017.94|2015.54|2016.2|2013.8|0
1659007500000|2022-07-28 11:25:00|2016.94|2014.54|2016.94|2014.54|2018.19|2015.79|2015.95|2013.55|0
1659007800000|2022-07-28 11:30:00|2017.19|2014.79|2016.69|2014.29|2017.19|2014.79|2015.95|2013.55|0
1659008100000|2022-07-28 11:35:00|2016.44|2014.04|2016.19|2013.79|2017.19|2014.79|2016.19|2013.79|0
1659008400000|2022-07-28 11:40:00|2015.95|2013.55|2015.45|2013.05|2015.95|2013.55|2014.95|2012.55|0
1659008700000|2022-07-28 11:45:00|2015.7|2013.3|2015.2|2012.8|2016.19|2013.79|2015.2|2012.8|0
1659009000000|2022-07-28 11:50:00|2015.45|2013.05|2015.69|2013.29|2015.94|2013.54|2014.82|2012.42|0
1659009300000|2022-07-28 11:55:00|2015.45|2013.05|2015.45|2013.05|2015.45|2013.05|2014.45|2012.05|0
1659009600000|2022-07-28 12:00:00|2015.32|2012.92|2013.19|2010.79|2015.69|2013.29|2013.19|2010.79|0
1659009900000|2022-07-28 12:05:00|2012.94|2010.54|2012.69|2010.29|2013.69|2011.29|2012.19|2009.79|0
1659010200000|2022-07-28 12:10:00|2012.94|2010.54|2013.44|2011.04|2013.94|2011.54|2012.69|2010.29|0
1659010500000|2022-07-28 12:15:00|2013.31|2010.91|2013.31|2010.91|2013.94|2011.54|2012.06|2009.66|0
1659010800000|2022-07-28 12:20:00|2013.19|2010.79|2014.19|2011.79|2015.44|2013.04|2012.44|2010.04|0
1659011100000|2022-07-28 12:25:00|2013.94|2011.54|2014.56|2012.16|2015.19|2012.79|2013.69|2011.29|0
1659011400000|2022-07-28 12:30:00|2015.31|2012.91|2016.69|2014.29|2018.81|2016.41|2004.95|2002.55|0
1659011700000|2022-07-28 12:35:00|2016.31|2013.91|2014.44|2012.04|2020.81|2018.41|2012.69|2010.29|0
1659012000000|2022-07-28 12:40:00|2014.69|2012.29|2023.43|2021.03|2024.18|2021.78|2014.69|2012.29|0
1659012300000|2022-07-28 12:45:00|2022.93|2020.53|2027.43|2025.03|2031.18|2028.78|2022.43|2020.03|0
1659012600000|2022-07-28 12:50:00|2027.18|2024.78|2027.68|2025.28|2030.43|2028.03|2024.68|2022.28|0
1659012900000|2022-07-28 12:55:00|2027.43|2025.03|2022.68|2020.28|2027.43|2025.03|2020.93|2018.53|0
1659013200000|2022-07-28 13:00:00|2022.8|2020.4|2021.18|2018.78|2023.43|2021.03|2019.43|2017.03|0
1659013500000|2022-07-28 13:05:00|2020.93|2018.53|2022.18|2019.78|2023.68|2021.28|2019.68|2017.28|0
1659013800000|2022-07-28 13:10:00|2021.93|2019.53|2025.93|2023.53|2026.43|2024.03|2021.43|2019.03|0
1659014100000|2022-07-28 13:15:00|2025.68|2023.28|2029.43|2027.03|2029.43|2027.03|2024.93|2022.53|0
1659014400000|2022-07-28 13:20:00|2028.68|2026.28|2030.18|2027.78|2030.92|2028.52|2028.43|2026.03|0
1659014700000|2022-07-28 13:25:00|2029.93|2027.53|2032.67|2030.27|2034.92|2032.52|2028.43|2026.03|0
1659015000000|2022-07-28 13:30:00|2033.67|2031.27|2036.17|2033.77|2041.92|2039.52|2032.92|2030.52|0
1659015300000|2022-07-28 13:35:00|2036.67|2034.27|2033.17|2030.77|2040.92|2038.52|2032.92|2030.52|0
1659015600000|2022-07-28 13:40:00|2032.92|2030.52|2018.18|2015.78|2034.79|2032.39|2017.68|2015.28|0
1659015900000|2022-07-28 13:45:00|2017.93|2015.53|2012.44|2010.04|2018.93|2016.53|2007.18|2004.78|0
1659016200000|2022-07-28 13:50:00|2012.19|2009.79|2001.69|1999.29|2013.44|2011.04|1997.95|1995.55|0
1659016500000|2022-07-28 13:55:00|2001.19|1998.79|2007.69|2005.29|2009.19|2006.79|2000.69|1998.29|0
1659016800000|2022-07-28 14:00:00|2007.94|2005.54|2011.94|2009.54|2014.69|2012.29|2007.94|2005.54|0
1659017100000|2022-07-28 14:05:00|2010.69|2008.29|2003.19|2000.79|2012.69|2010.29|1999.95|1997.55|0
1659017400000|2022-07-28 14:10:00|2004.19|2001.79|2004.2|2001.8|2007.44|2005.04|1998.7|1996.3|0
1659017700000|2022-07-28 14:15:00|2003.95|2001.55|2004.32|2001.92|2009.19|2006.79|2002.2|1999.8|0
1659018000000|2022-07-28 14:20:00|2004.7|2002.3|2001.45|1999.05|2005.95|2003.55|1996.45|1994.05|0
1659018300000|2022-07-28 14:25:00|2001.2|1998.8|2002.45|2000.05|2004.45|2002.05|1995.95|1993.55|0
1659018600000|2022-07-28 14:30:00|2001.7|1999.3|2002.69|2000.29|2004.45|2002.05|1997.82|1995.42|0
1659018900000|2022-07-28 14:35:00|2002.94|2000.54|2010.69|2008.29|2013.69|2011.29|2002.94|2000.54|0
1659019200000|2022-07-28 14:40:00|2009.94|2007.54|2012.19|2009.79|2012.19|2009.79|2006.44|2004.04|0
1659019500000|2022-07-28 14:45:00|2012.69|2010.29|2023.93|2021.53|2024.18|2021.78|2011.44|2009.04|0
1659019800000|2022-07-28 14:50:00|2023.18|2020.78|2023.68|2021.28|2025.93|2023.53|2021.68|2019.28|0
1659020100000|2022-07-28 14:55:00|2024.18|2021.78|2029.92|2027.52|2030.17|2027.77|2022.43|2020.03|0
1659020400000|2022-07-28 15:00:00|2030.17|2027.77|2033.17|2030.77|2036.17|2033.77|2028.42|2026.02|0
1659020700000|2022-07-28 15:05:00|2032.92|2030.52|2034.42|2032.02|2037.67|2035.27|2032.92|2030.52|0
1659021000000|2022-07-28 15:10:00|2034.92|2032.52|2039.17|2036.77|2039.17|2036.77|2032.42|2030.02|0
1659021300000|2022-07-28 15:15:00|2039.42|2037.02|2038.67|2036.27|2041.17|2038.77|2036.17|2033.77|0
1659021600000|2022-07-28 15:20:00|2038.92|2036.52|2046.91|2044.51|2048.16|2045.76|2036.92|2034.52|0
1659021900000|2022-07-28 15:25:00|2047.41|2045.01|2052.16|2049.76|2052.66|2050.26|2046.66|2044.26|0
1659022200000|2022-07-28 15:30:00|2052.91|2050.51|2049.41|2047.01|2053.41|2051.01|2045.91|2043.51|0
1659022500000|2022-07-28 15:35:00|2049.66|2047.26|2050.16|2047.76|2051.91|2049.51|2047.16|2044.76|0
1659022800000|2022-07-28 15:40:00|2050.41|2048.01|2056.91|2054.51|2056.91|2054.51|2048.91|2046.51|0
1659023100000|2022-07-28 15:45:00|2056.66|2054.26|2055.66|2053.26|2058.41|2056.01|2052.91|2050.51|0
1659023400000|2022-07-28 15:50:00|2056.16|2053.76|2056.41|2054.01|2059.16|2056.76|2055.41|2053.01|0
1659023700000|2022-07-28 15:55:00|2055.91|2053.51|2050.91|2048.51|2056.66|2054.26|2050.66|2048.26|0
1659024000000|2022-07-28 16:00:00|2051.16|2048.76|2053.66|2051.26|2053.91|2051.51|2050.91|2048.51|0
1659024300000|2022-07-28 16:05:00|2053.91|2051.51|2051.16|2048.76|2054.41|2052.01|2050.41|2048.01|0
1659024600000|2022-07-28 16:10:00|2051.41|2049.01|2054.16|2051.76|2055.91|2053.51|2051.16|2048.76|0
1659024900000|2022-07-28 16:15:00|2054.41|2052.01|2049.16|2046.76|2054.41|2052.01|2048.66|2046.26|0
1659025200000|2022-07-28 16:20:00|2048.16|2045.76|2055.41|2053.01|2055.41|2053.01|2047.91|2045.51|0
1659025500000|2022-07-28 16:25:00|2055.66|2053.26|2056.66|2054.26|2057.91|2055.51|2053.66|2051.26|0
1659025800000|2022-07-28 16:30:00|2056.91|2054.51|2054.41|2052.01|2057.41|2055.01|2050.91|2048.51|0
1659026100000|2022-07-28 16:35:00|2054.16|2051.76|2055.66|2053.26|2056.66|2054.26|2052.66|2050.26|0
1659026400000|2022-07-28 16:40:00|2055.41|2053.01|2055.16|2052.76|2055.66|2053.26|2053.16|2050.76|0
1659026700000|2022-07-28 16:45:00|2054.91|2052.51|2054.66|2052.26|2057.91|2055.51|2054.16|2051.76|0
1659027000000|2022-07-28 16:50:00|2054.91|2052.51|2058.65|2056.25|2058.65|2056.25|2052.91|2050.51|0
1659027300000|2022-07-28 16:55:00|2058.4|2056|2055.4|2053|2058.9|2056.5|2055.4|2053|0
1659027600000|2022-07-28 17:00:00|2055.15|2052.75|2053.15|2050.75|2055.9|2053.5|2050.66|2048.26|0
1659027900000|2022-07-28 17:05:00|2053.52|2051.12|2056.15|2053.75|2056.15|2053.75|2051.41|2049.01|0
1659028200000|2022-07-28 17:10:00|2056.4|2054|2059.65|2057.25|2060.4|2058|2055.15|2052.75|0
1659028500000|2022-07-28 17:15:00|2059.4|2057|2059.4|2057|2060.15|2057.75|2056.4|2054|0
1659028800000|2022-07-28 17:20:00|2059.65|2057.25|2062.4|2060|2064.4|2062|2058.9|2056.5|0
1659029100000|2022-07-28 17:25:00|2062.9|2060.5|2064.9|2062.5|2065.4|2063|2061.65|2059.25|0
1659029400000|2022-07-28 17:30:00|2065.4|2063|2068.15|2065.75|2068.15|2065.75|2064.65|2062.25|0
1659029700000|2022-07-28 17:35:00|2068.4|2066|2069.9|2067.5|2072.4|2070|2067.65|2065.25|0
1659030000000|2022-07-28 17:40:00|2070.15|2067.75|2072.9|2070.5|2075.39|2072.99|2070.15|2067.75|0
1659030300000|2022-07-28 17:45:00|2072.65|2070.25|2074.89|2072.49|2075.64|2073.24|2071.4|2069|0
1659030600000|2022-07-28 17:50:00|2074.64|2072.24|2074.39|2071.99|2075.64|2073.24|2072.65|2070.25|0
1659030900000|2022-07-28 17:55:00|2074.64|2072.24|2076.64|2074.24|2078.64|2076.24|2074.64|2072.24|0
1659031200000|2022-07-28 18:00:00|2076.14|2073.74|2072.9|2070.5|2076.39|2073.99|2072.15|2069.75|0
1659031500000|2022-07-28 18:05:00|2072.65|2070.25|2070.15|2067.75|2072.9|2070.5|2068.65|2066.25|0
1659031800000|2022-07-28 18:10:00|2070.65|2068.25|2070.4|2068|2072.4|2070|2068.65|2066.25|0
1659032100000|2022-07-28 18:15:00|2070.15|2067.75|2073.14|2070.74|2074.64|2072.24|2070.15|2067.75|0
1659032400000|2022-07-28 18:20:00|2072.9|2070.5|2072.9|2070.5|2073.14|2070.74|2070.65|2068.25|0
1659032700000|2022-07-28 18:25:00|2073.14|2070.74|2072.65|2070.25|2073.89|2071.49|2071.65|2069.25|0
1659033000000|2022-07-28 18:30:00|2072.89|2070.49|2072.89|2070.49|2074.14|2071.74|2070.4|2068|0
1659033300000|2022-07-28 18:35:00|2073.14|2070.74|2074.14|2071.74|2074.39|2071.99|2072.15|2069.75|0
1659033600000|2022-07-28 18:40:00|2074.39|2071.99|2074.89|2072.49|2075.89|2073.49|2074.14|2071.74|0
1659033900000|2022-07-28 18:45:00|2074.64|2072.24|2075.39|2072.99|2075.64|2073.24|2073.89|2071.49|0
1659034200000|2022-07-28 18:50:00|2075.64|2073.24|2077.39|2074.99|2077.39|2074.99|2073.14|2070.74|0
1659034500000|2022-07-28 18:55:00|2077.64|2075.24|2076.64|2074.24|2077.89|2075.49|2074.39|2071.99|0
1659034800000|2022-07-28 19:00:00|2077.14|2074.74|2079.14|2076.74|2079.89|2077.49|2075.39|2072.99|0
1659035100000|2022-07-28 19:05:00|2079.39|2076.99|2077.64|2075.24|2082.39|2079.99|2074.89|2072.49|0
1659035400000|2022-07-28 19:10:00|2077.89|2075.49|2076.64|2074.24|2078.14|2075.74|2074.14|2071.74|0
1659035700000|2022-07-28 19:15:00|2076.89|2074.49|2076.39|2073.99|2077.39|2074.99|2072.89|2070.49|0
1659036000000|2022-07-28 19:20:00|2076.64|2074.24|2078.39|2075.99|2079.39|2076.99|2076.64|2074.24|0
1659036300000|2022-07-28 19:25:00|2078.64|2076.24|2079.14|2076.74|2079.64|2077.24|2076.64|2074.24|0
1659036600000|2022-07-28 19:30:00|2078.89|2076.49|2077.65|2075.25|2078.89|2076.49|2076.14|2073.74|0
1659036900000|2022-07-28 19:35:00|2077.9|2075.5|2074.15|2071.75|2078.4|2076|2071.9|2069.5|0
1659037200000|2022-07-28 19:40:00|2074.4|2072|2072.65|2070.25|2074.4|2072|2070.9|2068.5|0
1659037500000|2022-07-28 19:45:00|2072.15|2069.75|2075.9|2073.5|2076.15|2073.75|2070.65|2068.25|0
1659037800000|2022-07-28 19:50:00|2077.4|2075|2075.14|2072.74|2078.4|2076|2073.64|2071.24|0
1659038100000|2022-07-28 19:55:00|2074.64|2072.24|2074.88|2072|2076.89|2074.49|2071.51|2069.11|0
1659038400000|2022-07-28 20:00:00|2074.13|2071.25|2084.88|2082|2089.75|2086.87|2073.88|2071|0
1659038700000|2022-07-28 20:05:00|2085.38|2082.5|2083.64|2081.24|2088.63|2085.75|2083.14|2080.74|0
1659039000000|2022-07-28 20:10:00|2083.26|2080.86|2082.14|2079.74|2084.89|2082.49|2081.39|2078.99|0
1659039300000|2022-07-28 20:15:00|2083.34|2080.54|2085.46|2082.66|2086.09|2083.29|2082.59|2079.79|0
1659039600000|2022-07-28 20:20:00|2085.34|2082.54|2083.84|2081.04|2086.09|2083.29|2083.84|2081.04|0
1659039900000|2022-07-28 20:25:00|2084.09|2081.29|2086.84|2084.04|2087.09|2084.29|2083.09|2080.29|0
1659040200000|2022-07-28 20:30:00|2080.46|2077.66|2099.09|2096.29|2101.09|2098.29|2080.46|2077.66|0
1659040500000|2022-07-28 20:35:00|2099.34|2096.54|2107.58|2104.78|2111.95|2109.15|2098.84|2096.04|0
1659040800000|2022-07-28 20:40:00|2107.33|2104.53|2108.08|2105.28|2109.58|2106.78|2106.58|2103.78|0
1659041100000|2022-07-28 20:45:00|2107.83|2105.03|2109.58|2106.78|2110.58|2107.78|2106.58|2103.78|0
1659041400000|2022-07-28 20:50:00|2109.33|2106.53|2108.08|2105.28|2109.58|2106.78|2107.58|2104.78|0
1659041700000|2022-07-28 20:55:00|2107.95|2105.15|2106.7|2103.9|2108.95|2106.15|2106.45|2103.65|0
1659042000000|2022-07-28 21:00:00|2106.75|2103.95|2108.14|2105.34|2108.28|2105.48|2106.56|2103.76|0
1659042300000|2022-07-28 21:05:00|2108.42|2105.62|2106.71|2103.91|2108.42|2105.62|2106.6|2103.8|0
1659042600000|2022-07-28 21:10:00|2107.62|2104.82|2106.67|2103.87|2108.32|2105.52|2106.67|2103.87|0
1659042900000|2022-07-28 21:15:00|2106.64|2103.84|2106.61|2103.81|2107.37|2104.57|2106.36|2103.56|0
1659043200000|2022-07-28 21:20:00|2106.58|2103.78|2105.77|2102.97|2106.94|2104.14|2105.77|2102.97|0
1659043500000|2022-07-28 21:25:00|2105.73|2102.93|2104.72|2101.92|2105.92|2103.12|2104.17|2101.37|0
1659043800000|2022-07-28 21:30:00|2104.17|2101.37|2105.68|2102.88|2106.26|2103.46|2104.17|2101.37|0
1659044100000|2022-07-28 21:35:00|2105.64|2102.84|2105.02|2102.22|2105.68|2102.88|2104.91|2102.11|0
1659044400000|2022-07-28 21:40:00|2104.84|2102.04|2106.19|2103.39|2106.26|2103.46|2104.84|2102.04|0
1659044700000|2022-07-28 21:45:00|2106.12|2103.32|2106.26|2103.46|2106.52|2103.72|2106.12|2103.32|0
1659045000000|2022-07-28 21:50:00|2106.41|2103.61|2106.73|2103.93|2106.73|2103.93|2106.15|2103.35|0
1659045300000|2022-07-28 21:55:00|2106.81|2104.01|2107.21|2104.41|2107.87|2105.07|2106.66|2103.86|0
1659045600000|2022-07-28 22:00:00|2104.7|2101.9|2098.09|2095.29|2104.7|2101.9|2096.59|2093.79|0
1659045900000|2022-07-28 22:05:00|2098.34|2095.54|2100.46|2097.66|2101.08|2098.28|2097.96|2095.16|0
1659046200000|2022-07-28 22:10:00|2100.59|2097.79|2102.33|2099.53|2102.33|2099.53|2099.59|2096.79|0
1659046500000|2022-07-28 22:15:00|2102.08|2099.28|2099.34|2096.54|2102.33|2099.53|2099.34|2096.54|0
1659046800000|2022-07-28 22:20:00|2099.59|2096.79|2098.09|2095.29|2099.59|2096.79|2097.34|2094.54|0
1659047100000|2022-07-28 22:25:00|2098.21|2095.41|2099.84|2097.04|2099.84|2097.04|2098.09|2095.29|0
1659047400000|2022-07-28 22:30:00|2099.96|2097.16|2098.59|2095.79|2100.34|2097.54|2098.59|2095.79|0
1659047700000|2022-07-28 22:35:00|2098.84|2096.04|2098.09|2095.29|2099.59|2096.79|2097.84|2095.04|0
1659048000000|2022-07-28 22:40:00|2098.21|2095.41|2099.09|2096.29|2099.09|2096.29|2097.59|2094.79|0
1659048300000|2022-07-28 22:45:00|2098.96|2096.16|2096.59|2093.79|2098.96|2096.16|2096.59|2093.79|0
1659048600000|2022-07-28 22:50:00|2096.84|2094.04|2095.09|2092.29|2096.84|2094.04|2094.34|2091.54|0
1659048900000|2022-07-28 22:55:00|2094.84|2092.04|2095.59|2092.79|2096.59|2093.79|2093.84|2091.04|0
1659049200000|2022-07-28 23:00:00|2095.84|2093.04|2094.84|2092.04|2096.09|2093.29|2094.59|2091.79|0
1659049500000|2022-07-28 23:05:00|2094.96|2092.16|2094.09|2091.29|2095.09|2092.29|2093.59|2090.79|0
1659049800000|2022-07-28 23:10:00|2094.34|2091.54|2094.09|2091.29|2094.59|2091.79|2093.84|2091.04|0
1659050100000|2022-07-28 23:15:00|2094.59|2091.79|2093.59|2090.79|2094.84|2092.04|2093.09|2090.29|0
1659050400000|2022-07-28 23:20:00|2093.84|2091.04|2093.84|2091.04|2095.34|2092.54|2092.84|2090.04|0
1659050700000|2022-07-28 23:25:00|2094.09|2091.29|2096.84|2094.04|2097.09|2094.29|2094.09|2091.29|0
1659051000000|2022-07-28 23:30:00|2096.59|2093.79|2096.34|2093.54|2096.84|2094.04|2096.21|2093.41|0
1659051300000|2022-07-28 23:35:00|2096.09|2093.29|2096.34|2093.54|2097.34|2094.54|2095.34|2092.54|0
1659051600000|2022-07-28 23:40:00|2096.59|2093.79|2096.59|2093.79|2096.71|2093.91|2095.84|2093.04|0
1659051900000|2022-07-28 23:45:00|2096.84|2094.04|2097.34|2094.54|2097.59|2094.79|2095.84|2093.04|0
1659052200000|2022-07-28 23:50:00|2097.59|2094.79|2097.84|2095.04|2098.59|2095.79|2096.59|2093.79|0
1659052500000|2022-07-28 23:55:00|2097.71|2094.91|2096.84|2094.04|2098.21|2095.41|2096.84|2094.04|0
1658966400000|2022-07-28 00:00:00|2020.39|2017.59|2019.39|2016.59|2022.76|2019.96|2019.14|2016.34|0
1658966700000|2022-07-28 00:05:00|2019.64|2016.84|2018.64|2015.84|2021.39|2018.59|2018.39|2015.59|0
1658967000000|2022-07-28 00:10:00|2018.89|2016.09|2017.89|2015.09|2019.14|2016.34|2017.39|2014.59|0
1658967300000|2022-07-28 00:15:00|2017.64|2014.84|2017.14|2014.34|2017.89|2015.09|2016.89|2014.09|0
1658967600000|2022-07-28 00:20:00|2017.39|2014.59|2016.39|2013.59|2017.64|2014.84|2016.39|2013.59|0
1658967900000|2022-07-28 00:25:00|2016.64|2013.84|2014.64|2011.84|2017.64|2014.84|2014.64|2011.84|0
1658968200000|2022-07-28 00:30:00|2014.89|2012.09|2017.01|2014.21|2017.01|2014.21|2014.64|2011.84|0
1658968500000|2022-07-28 00:35:00|2016.89|2014.09|2016.39|2013.59|2017.14|2014.34|2015.89|2013.09|0
1658968800000|2022-07-28 00:40:00|2016.26|2013.46|2015.64|2012.84|2016.64|2013.84|2015.39|2012.59|0
1658969100000|2022-07-28 00:45:00|2015.39|2012.59|2016.39|2013.59|2016.64|2013.84|2014.39|2011.59|0
1658969400000|2022-07-28 00:50:00|2016.14|2013.34|2016.76|2013.96|2017.64|2014.84|2016.14|2013.34|0
1658969700000|2022-07-28 00:55:00|2016.89|2014.09|2017.14|2014.34|2017.39|2014.59|2016.51|2013.71|0
1658970000000|2022-07-28 01:00:00|2017.39|2014.59|2017.26|2014.46|2017.89|2015.09|2015.39|2012.59|0
1658970300000|2022-07-28 01:05:00|2017.39|2014.59|2018.14|2015.34|2018.64|2015.84|2017.14|2014.34|0
1658970600000|2022-07-28 01:10:00|2018.26|2015.46|2017.39|2014.59|2018.64|2015.84|2017.26|2014.46|0
1658970900000|2022-07-28 01:15:00|2017.64|2014.84|2018.64|2015.84|2018.89|2016.09|2016.64|2013.84|0
1658971200000|2022-07-28 01:20:00|2018.39|2015.59|2016.14|2013.34|2018.39|2015.59|2015.89|2013.09|0
1658971500000|2022-07-28 01:25:00|2016.01|2013.21|2016.39|2013.59|2016.89|2014.09|2015.89|2013.09|0
1658971800000|2022-07-28 01:30:00|2016.14|2013.34|2019.14|2016.34|2019.39|2016.59|2016.01|2013.21|0
1658972100000|2022-07-28 01:35:00|2018.89|2016.09|2018.39|2015.59|2019.51|2016.71|2017.14|2014.34|0
1658972400000|2022-07-28 01:40:00|2018.64|2015.84|2016.89|2014.09|2018.64|2015.84|2016.64|2013.84|0
1658972700000|2022-07-28 01:45:00|2017.14|2014.34|2017.89|2015.09|2018.39|2015.59|2016.64|2013.84|0
1658973000000|2022-07-28 01:50:00|2018.01|2015.21|2018.39|2015.59|2018.64|2015.84|2017.64|2014.84|0
1658973300000|2022-07-28 01:55:00|2018.64|2015.84|2020.01|2017.21|2020.39|2017.59|2018.14|2015.34|0
1658973600000|2022-07-28 02:00:00|2020.14|2017.34|2019.14|2016.34|2020.14|2017.34|2018.64|2015.84|0
1658973900000|2022-07-28 02:05:00|2019.51|2016.71|2018.89|2016.09|2019.89|2017.09|2018.64|2015.84|0
1658974200000|2022-07-28 02:10:00|2019.01|2016.21|2019.39|2016.59|2020.01|2017.21|2018.89|2016.09|0
1658974500000|2022-07-28 02:15:00|2019.51|2016.71|2019.51|2016.71|2019.89|2017.09|2019.14|2016.34|0
1658974800000|2022-07-28 02:20:00|2019.64|2016.84|2018.89|2016.09|2019.89|2017.09|2018.64|2015.84|0
1658975100000|2022-07-28 02:25:00|2019.14|2016.34|2019.39|2016.59|2019.64|2016.84|2018.89|2016.09|0
1658975400000|2022-07-28 02:30:00|2019.51|2016.71|2020.64|2017.84|2020.89|2018.09|2018.89|2016.09|0
1658975700000|2022-07-28 02:35:00|2020.76|2017.96|2022.26|2019.46|2022.64|2019.84|2020.64|2017.84|0
1658976000000|2022-07-28 02:40:00|2022.39|2019.59|2022.14|2019.34|2022.88|2020.08|2021.76|2018.96|0
1658976300000|2022-07-28 02:45:00|2022.01|2019.21|2021.39|2018.59|2022.39|2019.59|2021.39|2018.59|0
1658976600000|2022-07-28 02:50:00|2021.64|2018.84|2020.89|2018.09|2021.64|2018.84|2020.39|2017.59|0
1658976900000|2022-07-28 02:55:00|2020.76|2017.96|2021.01|2018.21|2021.14|2018.34|2020.39|2017.59|0
1658977200000|2022-07-28 03:00:00|2021.14|2018.34|2020.39|2017.59|2021.14|2018.34|2019.89|2017.09|0
1658977500000|2022-07-28 03:05:00|2020.64|2017.84|2020.39|2017.59|2020.64|2017.84|2020.14|2017.34|0
1658977800000|2022-07-28 03:10:00|2020.64|2017.84|2020.64|2017.84|2020.89|2018.09|2020.39|2017.59|0
1658978100000|2022-07-28 03:15:00|2020.39|2017.59|2019.39|2016.59|2020.39|2017.59|2019.14|2016.34|0
1658978400000|2022-07-28 03:20:00|2019.14|2016.34|2019.39|2016.59|2019.39|2016.59|2018.39|2015.59|0
1658978700000|2022-07-28 03:25:00|2019.26|2016.46|2018.89|2016.09|2019.39|2016.59|2018.64|2015.84|0
1658979000000|2022-07-28 03:30:00|2019.14|2016.34|2018.51|2015.71|2019.14|2016.34|2017.89|2015.09|0
1658979300000|2022-07-28 03:35:00|2018.64|2015.84|2019.01|2016.21|2019.14|2016.34|2018.14|2015.34|0
1658979600000|2022-07-28 03:40:00|2019.14|2016.34|2019.39|2016.59|2019.39|2016.59|2018.39|2015.59|0
1658979900000|2022-07-28 03:45:00|2019.51|2016.71|2017.89|2015.09|2019.51|2016.71|2017.64|2014.84|0
1658980200000|2022-07-28 03:50:00|2018.01|2015.21|2016.39|2013.59|2018.14|2015.34|2015.89|2013.09|0
1658980500000|2022-07-28 03:55:00|2016.64|2013.84|2016.64|2013.84|2017.64|2014.84|2016.26|2013.46|0
1658980800000|2022-07-28 04:00:00|2016.89|2014.09|2016.89|2014.09|2017.64|2014.84|2016.64|2013.84|0
1658981100000|2022-07-28 04:05:00|2016.64|2013.84|2017.14|2014.34|2017.14|2014.34|2016.64|2013.84|0
1658981400000|2022-07-28 04:10:00|2016.89|2014.09|2016.89|2014.09|2017.14|2014.34|2016.39|2013.59|0
1658981700000|2022-07-28 04:15:00|2016.64|2013.84|2016.64|2013.84|2017.01|2014.21|2016.39|2013.59|0
1658982000000|2022-07-28 04:20:00|2016.89|2014.09|2016.89|2014.09|2017.14|2014.34|2016.64|2013.84|0
1658982300000|2022-07-28 04:25:00|2017.14|2014.34|2017.14|2014.34|2017.14|2014.34|2016.64|2013.84|0
1658982600000|2022-07-28 04:30:00|2016.14|2013.34|2016.64|2013.84|2017.14|2014.34|2015.39|2012.59|0
1658982900000|2022-07-28 04:35:00|2016.51|2013.71|2017.14|2014.34|2017.64|2014.84|2016.39|2013.59|0
1658983200000|2022-07-28 04:40:00|2017.26|2014.46|2017.39|2014.59|2017.64|2014.84|2016.89|2014.09|0
1658983500000|2022-07-28 04:45:00|2017.64|2014.84|2017.64|2014.84|2017.89|2015.09|2017.14|2014.34|0
1658983800000|2022-07-28 04:50:00|2017.89|2015.09|2017.39|2014.59|2017.89|2015.09|2017.14|2014.34|0
1658984100000|2022-07-28 04:55:00|2017.64|2014.84|2017.14|2014.34|2017.64|2014.84|2017.14|2014.34|0
1658984400000|2022-07-28 05:00:00|2017.39|2014.59|2017.39|2014.59|2017.39|2014.59|2016.64|2013.84|0
1658984700000|2022-07-28 05:05:00|2017.26|2014.46|2015.64|2012.84|2017.39|2014.59|2015.64|2012.84|0
1658985000000|2022-07-28 05:10:00|2015.76|2012.96|2015.39|2012.59|2016.14|2013.34|2015.39|2012.59|0
1658985300000|2022-07-28 05:15:00|2015.64|2012.84|2015.39|2012.59|2015.64|2012.84|2015.39|2012.59|0
1658985600000|2022-07-28 05:20:00|2015.14|2012.34|2015.39|2012.59|2015.64|2012.84|2015.14|2012.34|0
1658985900000|2022-07-28 05:25:00|2015.64|2012.84|2015.39|2012.59|2015.89|2013.09|2015.14|2012.34|0
1658986200000|2022-07-28 05:30:00|2015.64|2012.84|2017.14|2014.34|2017.39|2014.59|2015.64|2012.84|0
1658986500000|2022-07-28 05:35:00|2017.39|2014.59|2016.64|2013.84|2017.39|2014.59|2016.39|2013.59|0
1658986800000|2022-07-28 05:40:00|2016.89|2014.09|2017.89|2015.09|2017.89|2015.09|2016.64|2013.84|0
1658987100000|2022-07-28 05:45:00|2017.64|2014.84|2019.01|2016.21|2019.14|2016.34|2017.39|2014.59|0
1658987400000|2022-07-28 05:50:00|2018.64|2015.84|2018.64|2015.84|2018.89|2016.09|2018.39|2015.59|0
1658987700000|2022-07-28 05:55:00|2018.51|2015.71|2018.89|2016.09|2019.39|2016.59|2017.89|2015.09|0
1658988000000|2022-07-28 06:00:00|2019.14|2016.34|2021.14|2018.34|2021.39|2018.59|2018.89|2016.09|0
1658988300000|2022-07-28 06:05:00|2020.89|2018.09|2020.39|2017.59|2021.14|2018.34|2019.14|2016.34|0
1658988600000|2022-07-28 06:10:00|2020.51|2017.71|2020.64|2017.84|2021.14|2018.34|2019.89|2017.09|0
1658988900000|2022-07-28 06:15:00|2020.89|2018.09|2022.14|2019.34|2022.39|2019.59|2020.64|2017.84|0
1658989200000|2022-07-28 06:20:00|2021.89|2019.09|2022.39|2019.59|2023.64|2020.84|2020.89|2018.09|0
1658989500000|2022-07-28 06:25:00|2022.64|2019.84|2021.39|2018.59|2022.64|2019.84|2020.64|2017.84|0
1658989800000|2022-07-28 06:30:00|2021.26|2018.46|2020.39|2017.59|2022.39|2019.59|2020.39|2017.59|0
1658990100000|2022-07-28 06:35:00|2020.64|2017.84|2022.89|2020.09|2022.89|2020.09|2020.26|2017.46|0
1658990400000|2022-07-28 06:40:00|2023.14|2020.34|2021.89|2019.09|2023.14|2020.34|2021.64|2018.84|0
1658990700000|2022-07-28 06:45:00|2021.64|2018.84|2020.64|2017.84|2021.64|2018.84|2019.64|2016.84|0
1658991000000|2022-07-28 06:50:00|2020.51|2017.71|2019.14|2016.34|2020.64|2017.84|2018.89|2016.09|0
1658991300000|2022-07-28 06:55:00|2018.89|2016.09|2019.64|2016.84|2020.14|2017.34|2018.89|2016.09|0
1658991600000|2022-07-28 07:00:00|2019.14|2016.34|2017.26|2014.46|2019.89|2017.09|2015.89|2013.09|0
1658991900000|2022-07-28 07:05:00|2017.44|2015.04|2017.69|2015.29|2017.94|2015.54|2016.44|2014.04|0
1658992200000|2022-07-28 07:10:00|2017.94|2015.54|2020.31|2017.91|2020.69|2018.29|2017.94|2015.54|0
1658992500000|2022-07-28 07:15:00|2020.19|2017.79|2021.94|2019.54|2021.94|2019.54|2018.56|2016.16|0
1658992800000|2022-07-28 07:20:00|2021.69|2019.29|2018.81|2016.41|2023.44|2021.04|2018.81|2016.41|0
1658993100000|2022-07-28 07:25:00|2018.94|2016.54|2017.94|2015.54|2020.44|2018.04|2017.94|2015.54|0
1658993400000|2022-07-28 07:30:00|2018.19|2015.79|2017.19|2014.79|2018.31|2015.91|2014.94|2012.54|0
1658993700000|2022-07-28 07:35:00|2016.94|2014.54|2015.94|2013.54|2018.44|2016.04|2015.94|2013.54|0
1658994000000|2022-07-28 07:40:00|2016.19|2013.79|2016.94|2014.54|2018.94|2016.54|2016.19|2013.79|0
1658994300000|2022-07-28 07:45:00|2017.19|2014.79|2017.56|2015.16|2018.81|2016.41|2016.94|2014.54|0
1658994600000|2022-07-28 07:50:00|2017.69|2015.29|2017.94|2015.54|2018.19|2015.79|2016.94|2014.54|0
1658994900000|2022-07-28 07:55:00|2017.44|2015.04|2016.56|2014.16|2017.69|2015.29|2015.69|2013.29|0
1658995200000|2022-07-28 08:00:00|2016.19|2013.79|2016.19|2013.79|2017.69|2015.29|2014.69|2012.29|0
1658995500000|2022-07-28 08:05:00|2015.94|2013.54|2013.7|2011.3|2016.19|2013.79|2012.2|2009.8|0
1658995800000|2022-07-28 08:10:00|2013.95|2011.55|2015.45|2013.05|2016.2|2013.8|2013.2|2010.8|0
1658996100000|2022-07-28 08:15:00|2015.2|2012.8|2015.7|2013.3|2017.45|2015.05|2014.45|2012.05|0
1658996400000|2022-07-28 08:20:00|2015.45|2013.05|2016.32|2013.92|2016.45|2014.05|2015.2|2012.8|0
1658996700000|2022-07-28 08:25:00|2015.7|2013.3|2014.07|2011.67|2015.95|2013.55|2013.7|2011.3|0
1658997000000|2022-07-28 08:30:00|2014.2|2011.8|2012.45|2010.05|2014.2|2011.8|2012.45|2010.05|0
1658997300000|2022-07-28 08:35:00|2012.57|2010.17|2011.95|2009.55|2013.2|2010.8|2011.95|2009.55|0
1658997600000|2022-07-28 08:40:00|2012.2|2009.8|2012.95|2010.55|2013.45|2011.05|2011.45|2009.05|0
1658997900000|2022-07-28 08:45:00|2013.2|2010.8|2012.95|2010.55|2013.95|2011.55|2012.45|2010.05|0
1658998200000|2022-07-28 08:50:00|2012.82|2010.42|2010.2|2007.8|2013.45|2011.05|2009.45|2007.05|0
1658998500000|2022-07-28 08:55:00|2010.45|2008.05|2010.2|2007.8|2010.95|2008.55|2009.57|2007.17|0
1658998800000|2022-07-28 09:00:00|2010.45|2008.05|2010.95|2008.55|2011.7|2009.3|2010.2|2007.8|0
1658999100000|2022-07-28 09:05:00|2010.7|2008.3|2008.2|2005.8|2011.07|2008.67|2008.2|2005.8|0
1658999400000|2022-07-28 09:10:00|2008.45|2006.05|2007.2|2004.8|2009.45|2007.05|2006.7|2004.3|0
1658999700000|2022-07-28 09:15:00|2006.95|2004.55|2007.95|2005.55|2008.2|2005.8|2006.7|2004.3|0
1659000000000|2022-07-28 09:20:00|2007.7|2005.3|2006.45|2004.05|2007.95|2005.55|2005.95|2003.55|0
1659000300000|2022-07-28 09:25:00|2006.7|2004.3|2007.45|2005.05|2008.7|2006.3|2006.45|2004.05|0
1659000600000|2022-07-28 09:30:00|2007.7|2005.3|2008.2|2005.8|2008.45|2006.05|2007.07|2004.67|0
1659000900000|2022-07-28 09:35:00|2007.95|2005.55|2011.2|2008.8|2011.45|2009.05|2007.82|2005.42|0
1659001200000|2022-07-28 09:40:00|2011.32|2008.92|2011.95|2009.55|2012.2|2009.8|2010.7|2008.3|0
1659001500000|2022-07-28 09:45:00|2012.07|2009.67|2012.07|2009.67|2013.95|2011.55|2011.95|2009.55|0
1659001800000|2022-07-28 09:50:00|2012.2|2009.8|2011.2|2008.8|2012.95|2010.55|2010.95|2008.55|0
1659002100000|2022-07-28 09:55:00|2011.45|2009.05|2013.7|2011.3|2013.82|2011.42|2011.45|2009.05|0
1659002400000|2022-07-28 10:00:00|2013.95|2011.55|2013.95|2011.55|2015.2|2012.8|2012.7|2010.3|0
1659002700000|2022-07-28 10:05:00|2014.2|2011.8|2013.2|2010.8|2014.7|2012.3|2013.2|2010.8|0
1659003000000|2022-07-28 10:10:00|2013.45|2011.05|2011.45|2009.05|2013.45|2011.05|2011.45|2009.05|0
1659003300000|2022-07-28 10:15:00|2011.7|2009.3|2013.2|2010.8|2013.7|2011.3|2011.7|2009.3|0
1659003600000|2022-07-28 10:20:00|2012.95|2010.55|2013.7|2011.3|2013.95|2011.55|2012.2|2009.8|0
1659003900000|2022-07-28 10:25:00|2013.57|2011.17|2015.57|2013.17|2015.7|2013.3|2012.95|2010.55|0
1659004200000|2022-07-28 10:30:00|2015.95|2013.55|2014.95|2012.55|2016.2|2013.8|2014.7|2012.3|0
1659004500000|2022-07-28 10:35:00|2014.7|2012.3|2016.45|2014.05|2016.57|2014.17|2013.7|2011.3|0
1659004800000|2022-07-28 10:40:00|2016.57|2014.17|2015.7|2013.3|2016.57|2014.17|2015.57|2013.17|0
1659005100000|2022-07-28 10:45:00|2015.57|2013.17|2014.7|2012.3|2015.57|2013.17|2013.95|2011.55|0
1659005400000|2022-07-28 10:50:00|2014.95|2012.55|2014.7|2012.3|2014.95|2012.55|2013.95|2011.55|0
1659005700000|2022-07-28 10:55:00|2014.95|2012.55|2014.45|2012.05|2015.07|2012.67|2012.45|2010.05|0
1659006000000|2022-07-28 11:00:00|2014.7|2012.3|2016.7|2014.3|2016.7|2014.3|2014.7|2012.3|0
1659006300000|2022-07-28 11:05:00|2016.57|2014.17|2017.19|2014.79|2017.44|2015.04|2016.2|2013.8|0
1659006600000|2022-07-28 11:10:00|2017.44|2015.04|2017.44|2015.04|2017.69|2015.29|2015.95|2013.55|0
1659006900000|2022-07-28 11:15:00|2017.19|2014.79|2018.19|2015.79|2018.44|2016.04|2016.81|2014.41|0
1659007200000|2022-07-28 11:20:00|2017.94|2015.54|2017.19|2014.79|2017.94|2015.54|2016.2|2013.8|0
1659007500000|2022-07-28 11:25:00|2016.94|2014.54|2016.94|2014.54|2018.19|2015.79|2015.95|2013.55|0
1659007800000|2022-07-28 11:30:00|2017.19|2014.79|2016.69|2014.29|2017.19|2014.79|2015.95|2013.55|0
1659008100000|2022-07-28 11:35:00|2016.44|2014.04|2016.19|2013.79|2017.19|2014.79|2016.19|2013.79|0
1659008400000|2022-07-28 11:40:00|2015.95|2013.55|2015.45|2013.05|2015.95|2013.55|2014.95|2012.55|0
1659008700000|2022-07-28 11:45:00|2015.7|2013.3|2015.2|2012.8|2016.19|2013.79|2015.2|2012.8|0
1659009000000|2022-07-28 11:50:00|2015.45|2013.05|2015.69|2013.29|2015.94|2013.54|2014.82|2012.42|0
1659009300000|2022-07-28 11:55:00|2015.45|2013.05|2015.45|2013.05|2015.45|2013.05|2014.45|2012.05|0
1659009600000|2022-07-28 12:00:00|2015.32|2012.92|2013.19|2010.79|2015.69|2013.29|2013.19|2010.79|0
1659009900000|2022-07-28 12:05:00|2012.94|2010.54|2012.69|2010.29|2013.69|2011.29|2012.19|2009.79|0
1659010200000|2022-07-28 12:10:00|2012.94|2010.54|2013.44|2011.04|2013.94|2011.54|2012.69|2010.29|0
1659010500000|2022-07-28 12:15:00|2013.31|2010.91|2013.31|2010.91|2013.94|2011.54|2012.06|2009.66|0
1659010800000|2022-07-28 12:20:00|2013.19|2010.79|2014.19|2011.79|2015.44|2013.04|2012.44|2010.04|0
1659011100000|2022-07-28 12:25:00|2013.94|2011.54|2014.56|2012.16|2015.19|2012.79|2013.69|2011.29|0
1659011400000|2022-07-28 12:30:00|2015.31|2012.91|2016.69|2014.29|2018.81|2016.41|2004.95|2002.55|0
1659011700000|2022-07-28 12:35:00|2016.31|2013.91|2014.44|2012.04|2020.81|2018.41|2012.69|2010.29|0
1659012000000|2022-07-28 12:40:00|2014.69|2012.29|2023.43|2021.03|2024.18|2021.78|2014.69|2012.29|0
1659012300000|2022-07-28 12:45:00|2022.93|2020.53|2027.43|2025.03|2031.18|2028.78|2022.43|2020.03|0
1659012600000|2022-07-28 12:50:00|2027.18|2024.78|2027.68|2025.28|2030.43|2028.03|2024.68|2022.28|0
1659012900000|2022-07-28 12:55:00|2027.43|2025.03|2022.68|2020.28|2027.43|2025.03|2020.93|2018.53|0
1659013200000|2022-07-28 13:00:00|2022.8|2020.4|2021.18|2018.78|2023.43|2021.03|2019.43|2017.03|0
1659013500000|2022-07-28 13:05:00|2020.93|2018.53|2022.18|2019.78|2023.68|2021.28|2019.68|2017.28|0
1659013800000|2022-07-28 13:10:00|2021.93|2019.53|2025.93|2023.53|2026.43|2024.03|2021.43|2019.03|0
1659014100000|2022-07-28 13:15:00|2025.68|2023.28|2029.43|2027.03|2029.43|2027.03|2024.93|2022.53|0
1659014400000|2022-07-28 13:20:00|2028.68|2026.28|2030.18|2027.78|2030.92|2028.52|2028.43|2026.03|0
1659014700000|2022-07-28 13:25:00|2029.93|2027.53|2032.67|2030.27|2034.92|2032.52|2028.43|2026.03|0
1659015000000|2022-07-28 13:30:00|2033.67|2031.27|2036.17|2033.77|2041.92|2039.52|2032.92|2030.52|0
1659015300000|2022-07-28 13:35:00|2036.67|2034.27|2033.17|2030.77|2040.92|2038.52|2032.92|2030.52|0
1659015600000|2022-07-28 13:40:00|2032.92|2030.52|2018.18|2015.78|2034.79|2032.39|2017.68|2015.28|0
1659015900000|2022-07-28 13:45:00|2017.93|2015.53|2012.44|2010.04|2018.93|2016.53|2007.18|2004.78|0
1659016200000|2022-07-28 13:50:00|2012.19|2009.79|2001.69|1999.29|2013.44|2011.04|1997.95|1995.55|0
1659016500000|2022-07-28 13:55:00|2001.19|1998.79|2007.69|2005.29|2009.19|2006.79|2000.69|1998.29|0
1659016800000|2022-07-28 14:00:00|2007.94|2005.54|2011.94|2009.54|2014.69|2012.29|2007.94|2005.54|0
1659017100000|2022-07-28 14:05:00|2010.69|2008.29|2003.19|2000.79|2012.69|2010.29|1999.95|1997.55|0
1659017400000|2022-07-28 14:10:00|2004.19|2001.79|2004.2|2001.8|2007.44|2005.04|1998.7|1996.3|0
1659017700000|2022-07-28 14:15:00|2003.95|2001.55|2004.32|2001.92|2009.19|2006.79|2002.2|1999.8|0
1659018000000|2022-07-28 14:20:00|2004.7|2002.3|2001.45|1999.05|2005.95|2003.55|1996.45|1994.05|0
1659018300000|2022-07-28 14:25:00|2001.2|1998.8|2002.45|2000.05|2004.45|2002.05|1995.95|1993.55|0
1659018600000|2022-07-28 14:30:00|2001.7|1999.3|2002.69|2000.29|2004.45|2002.05|1997.82|1995.42|0
1659018900000|2022-07-28 14:35:00|2002.94|2000.54|2010.69|2008.29|2013.69|2011.29|2002.94|2000.54|0
1659019200000|2022-07-28 14:40:00|2009.94|2007.54|2012.19|2009.79|2012.19|2009.79|2006.44|2004.04|0
1659019500000|2022-07-28 14:45:00|2012.69|2010.29|2023.93|2021.53|2024.18|2021.78|2011.44|2009.04|0
1659019800000|2022-07-28 14:50:00|2023.18|2020.78|2023.68|2021.28|2025.93|2023.53|2021.68|2019.28|0
1659020100000|2022-07-28 14:55:00|2024.18|2021.78|2029.92|2027.52|2030.17|2027.77|2022.43|2020.03|0
1659020400000|2022-07-28 15:00:00|2030.17|2027.77|2033.17|2030.77|2036.17|2033.77|2028.42|2026.02|0
1659020700000|2022-07-28 15:05:00|2032.92|2030.52|2034.42|2032.02|2037.67|2035.27|2032.92|2030.52|0
1659021000000|2022-07-28 15:10:00|2034.92|2032.52|2039.17|2036.77|2039.17|2036.77|2032.42|2030.02|0
1659021300000|2022-07-28 15:15:00|2039.42|2037.02|2038.67|2036.27|2041.17|2038.77|2036.17|2033.77|0
1659021600000|2022-07-28 15:20:00|2038.92|2036.52|2046.91|2044.51|2048.16|2045.76|2036.92|2034.52|0
1659021900000|2022-07-28 15:25:00|2047.41|2045.01|2052.16|2049.76|2052.66|2050.26|2046.66|2044.26|0
1659022200000|2022-07-28 15:30:00|2052.91|2050.51|2049.41|2047.01|2053.41|2051.01|2045.91|2043.51|0
1659022500000|2022-07-28 15:35:00|2049.66|2047.26|2050.16|2047.76|2051.91|2049.51|2047.16|2044.76|0
1659022800000|2022-07-28 15:40:00|2050.41|2048.01|2056.91|2054.51|2056.91|2054.51|2048.91|2046.51|0
1659023100000|2022-07-28 15:45:00|2056.66|2054.26|2055.66|2053.26|2058.41|2056.01|2052.91|2050.51|0
1659023400000|2022-07-28 15:50:00|2056.16|2053.76|2056.41|2054.01|2059.16|2056.76|2055.41|2053.01|0
1659023700000|2022-07-28 15:55:00|2055.91|2053.51|2050.91|2048.51|2056.66|2054.26|2050.66|2048.26|0
1659024000000|2022-07-28 16:00:00|2051.16|2048.76|2053.66|2051.26|2053.91|2051.51|2050.91|2048.51|0
1659024300000|2022-07-28 16:05:00|2053.91|2051.51|2051.16|2048.76|2054.41|2052.01|2050.41|2048.01|0
1659024600000|2022-07-28 16:10:00|2051.41|2049.01|2054.16|2051.76|2055.91|2053.51|2051.16|2048.76|0
1659024900000|2022-07-28 16:15:00|2054.41|2052.01|2049.16|2046.76|2054.41|2052.01|2048.66|2046.26|0
1659025200000|2022-07-28 16:20:00|2048.16|2045.76|2055.41|2053.01|2055.41|2053.01|2047.91|2045.51|0
1659025500000|2022-07-28 16:25:00|2055.66|2053.26|2056.66|2054.26|2057.91|2055.51|2053.66|2051.26|0
1659025800000|2022-07-28 16:30:00|2056.91|2054.51|2054.41|2052.01|2057.41|2055.01|2050.91|2048.51|0
1659026100000|2022-07-28 16:35:00|2054.16|2051.76|2055.66|2053.26|2056.66|2054.26|2052.66|2050.26|0
1659026400000|2022-07-28 16:40:00|2055.41|2053.01|2055.16|2052.76|2055.66|2053.26|2053.16|2050.76|0
1659026700000|2022-07-28 16:45:00|2054.91|2052.51|2054.66|2052.26|2057.91|2055.51|2054.16|2051.76|0
1659027000000|2022-07-28 16:50:00|2054.91|2052.51|2058.65|2056.25|2058.65|2056.25|2052.91|2050.51|0
1659027300000|2022-07-28 16:55:00|2058.4|2056|2055.4|2053|2058.9|2056.5|2055.4|2053|0
1659027600000|2022-07-28 17:00:00|2055.15|2052.75|2053.15|2050.75|2055.9|2053.5|2050.66|2048.26|0
1659027900000|2022-07-28 17:05:00|2053.52|2051.12|2056.15|2053.75|2056.15|2053.75|2051.41|2049.01|0
1659028200000|2022-07-28 17:10:00|2056.4|2054|2059.65|2057.25|2060.4|2058|2055.15|2052.75|0
1659028500000|2022-07-28 17:15:00|2059.4|2057|2059.4|2057|2060.15|2057.75|2056.4|2054|0
1659028800000|2022-07-28 17:20:00|2059.65|2057.25|2062.4|2060|2064.4|2062|2058.9|2056.5|0
1659029100000|2022-07-28 17:25:00|2062.9|2060.5|2064.9|2062.5|2065.4|2063|2061.65|2059.25|0
1659029400000|2022-07-28 17:30:00|2065.4|2063|2068.15|2065.75|2068.15|2065.75|2064.65|2062.25|0
1659029700000|2022-07-28 17:35:00|2068.4|2066|2069.9|2067.5|2072.4|2070|2067.65|2065.25|0
1659030000000|2022-07-28 17:40:00|2070.15|2067.75|2072.9|2070.5|2075.39|2072.99|2070.15|2067.75|0
1659030300000|2022-07-28 17:45:00|2072.65|2070.25|2074.89|2072.49|2075.64|2073.24|2071.4|2069|0
1659030600000|2022-07-28 17:50:00|2074.64|2072.24|2074.39|2071.99|2075.64|2073.24|2072.65|2070.25|0
1659030900000|2022-07-28 17:55:00|2074.64|2072.24|2076.64|2074.24|2078.64|2076.24|2074.64|2072.24|0
1659031200000|2022-07-28 18:00:00|2076.14|2073.74|2072.9|2070.5|2076.39|2073.99|2072.15|2069.75|0
1659031500000|2022-07-28 18:05:00|2072.65|2070.25|2070.15|2067.75|2072.9|2070.5|2068.65|2066.25|0
1659031800000|2022-07-28 18:10:00|2070.65|2068.25|2070.4|2068|2072.4|2070|2068.65|2066.25|0
1659032100000|2022-07-28 18:15:00|2070.15|2067.75|2073.14|2070.74|2074.64|2072.24|2070.15|2067.75|0
1659032400000|2022-07-28 18:20:00|2072.9|2070.5|2072.9|2070.5|2073.14|2070.74|2070.65|2068.25|0
1659032700000|2022-07-28 18:25:00|2073.14|2070.74|2072.65|2070.25|2073.89|2071.49|2071.65|2069.25|0
1659033000000|2022-07-28 18:30:00|2072.89|2070.49|2072.89|2070.49|2074.14|2071.74|2070.4|2068|0
1659033300000|2022-07-28 18:35:00|2073.14|2070.74|2074.14|2071.74|2074.39|2071.99|2072.15|2069.75|0
1659033600000|2022-07-28 18:40:00|2074.39|2071.99|2074.89|2072.49|2075.89|2073.49|2074.14|2071.74|0
1659033900000|2022-07-28 18:45:00|2074.64|2072.24|2075.39|2072.99|2075.64|2073.24|2073.89|2071.49|0
1659034200000|2022-07-28 18:50:00|2075.64|2073.24|2077.39|2074.99|2077.39|2074.99|2073.14|2070.74|0
1659034500000|2022-07-28 18:55:00|2077.64|2075.24|2076.64|2074.24|2077.89|2075.49|2074.39|2071.99|0
1659034800000|2022-07-28 19:00:00|2077.14|2074.74|2079.14|2076.74|2079.89|2077.49|2075.39|2072.99|0
1659035100000|2022-07-28 19:05:00|2079.39|2076.99|2077.64|2075.24|2082.39|2079.99|2074.89|2072.49|0
1659035400000|2022-07-28 19:10:00|2077.89|2075.49|2076.64|2074.24|2078.14|2075.74|2074.14|2071.74|0
1659035700000|2022-07-28 19:15:00|2076.89|2074.49|2076.39|2073.99|2077.39|2074.99|2072.89|2070.49|0
1659036000000|2022-07-28 19:20:00|2076.64|2074.24|2078.39|2075.99|2079.39|2076.99|2076.64|2074.24|0
1659036300000|2022-07-28 19:25:00|2078.64|2076.24|2079.14|2076.74|2079.64|2077.24|2076.64|2074.24|0
1659036600000|2022-07-28 19:30:00|2078.89|2076.49|2077.65|2075.25|2078.89|2076.49|2076.14|2073.74|0
1659036900000|2022-07-28 19:35:00|2077.9|2075.5|2074.15|2071.75|2078.4|2076|2071.9|2069.5|0
1659037200000|2022-07-28 19:40:00|2074.4|2072|2072.65|2070.25|2074.4|2072|2070.9|2068.5|0
1659037500000|2022-07-28 19:45:00|2072.15|2069.75|2075.9|2073.5|2076.15|2073.75|2070.65|2068.25|0
1659037800000|2022-07-28 19:50:00|2077.4|2075|2075.14|2072.74|2078.4|2076|2073.64|2071.24|0
1659038100000|2022-07-28 19:55:00|2074.64|2072.24|2074.88|2072|2076.89|2074.49|2071.51|2069.11|0
1659038400000|2022-07-28 20:00:00|2074.13|2071.25|2084.88|2082|2089.75|2086.87|2073.88|2071|0
1659038700000|2022-07-28 20:05:00|2085.38|2082.5|2083.64|2081.24|2088.63|2085.75|2083.14|2080.74|0
1659039000000|2022-07-28 20:10:00|2083.26|2080.86|2082.14|2079.74|2084.89|2082.49|2081.39|2078.99|0
1659039300000|2022-07-28 20:15:00|2083.34|2080.54|2085.46|2082.66|2086.09|2083.29|2082.59|2079.79|0
1659039600000|2022-07-28 20:20:00|2085.34|2082.54|2083.84|2081.04|2086.09|2083.29|2083.84|2081.04|0
1659039900000|2022-07-28 20:25:00|2084.09|2081.29|2086.84|2084.04|2087.09|2084.29|2083.09|2080.29|0
1659040200000|2022-07-28 20:30:00|2080.46|2077.66|2099.09|2096.29|2101.09|2098.29|2080.46|2077.66|0
1659040500000|2022-07-28 20:35:00|2099.34|2096.54|2107.58|2104.78|2111.95|2109.15|2098.84|2096.04|0
1659040800000|2022-07-28 20:40:00|2107.33|2104.53|2108.08|2105.28|2109.58|2106.78|2106.58|2103.78|0
1659041100000|2022-07-28 20:45:00|2107.83|2105.03|2109.58|2106.78|2110.58|2107.78|2106.58|2103.78|0
1659041400000|2022-07-28 20:50:00|2109.33|2106.53|2108.08|2105.28|2109.58|2106.78|2107.58|2104.78|0
1659041700000|2022-07-28 20:55:00|2107.95|2105.15|2106.7|2103.9|2108.95|2106.15|2106.45|2103.65|0
1659042000000|2022-07-28 21:00:00|2106.75|2103.95|2108.14|2105.34|2108.28|2105.48|2106.56|2103.76|0
1659042300000|2022-07-28 21:05:00|2108.42|2105.62|2106.71|2103.91|2108.42|2105.62|2106.6|2103.8|0
1659042600000|2022-07-28 21:10:00|2107.62|2104.82|2106.67|2103.87|2108.32|2105.52|2106.67|2103.87|0
1659042900000|2022-07-28 21:15:00|2106.64|2103.84|2106.61|2103.81|2107.37|2104.57|2106.36|2103.56|0
1659043200000|2022-07-28 21:20:00|2106.58|2103.78|2105.77|2102.97|2106.94|2104.14|2105.77|2102.97|0
1659043500000|2022-07-28 21:25:00|2105.73|2102.93|2104.72|2101.92|2105.92|2103.12|2104.17|2101.37|0
1659043800000|2022-07-28 21:30:00|2104.17|2101.37|2105.68|2102.88|2106.26|2103.46|2104.17|2101.37|0
1659044100000|2022-07-28 21:35:00|2105.64|2102.84|2105.02|2102.22|2105.68|2102.88|2104.91|2102.11|0
1659044400000|2022-07-28 21:40:00|2104.84|2102.04|2106.19|2103.39|2106.26|2103.46|2104.84|2102.04|0
1659044700000|2022-07-28 21:45:00|2106.12|2103.32|2106.26|2103.46|2106.52|2103.72|2106.12|2103.32|0
1659045000000|2022-07-28 21:50:00|2106.41|2103.61|2106.73|2103.93|2106.73|2103.93|2106.15|2103.35|0
1659045300000|2022-07-28 21:55:00|2106.81|2104.01|2107.21|2104.41|2107.87|2105.07|2106.66|2103.86|0
1659045600000|2022-07-28 22:00:00|2104.7|2101.9|2098.09|2095.29|2104.7|2101.9|2096.59|2093.79|0
1659045900000|2022-07-28 22:05:00|2098.34|2095.54|2100.46|2097.66|2101.08|2098.28|2097.96|2095.16|0
1659046200000|2022-07-28 22:10:00|2100.59|2097.79|2102.33|2099.53|2102.33|2099.53|2099.59|2096.79|0
1659046500000|2022-07-28 22:15:00|2102.08|2099.28|2099.34|2096.54|2102.33|2099.53|2099.34|2096.54|0
1659046800000|2022-07-28 22:20:00|2099.59|2096.79|2098.09|2095.29|2099.59|2096.79|2097.34|2094.54|0
1659047100000|2022-07-28 22:25:00|2098.21|2095.41|2099.84|2097.04|2099.84|2097.04|2098.09|2095.29|0
1659047400000|2022-07-28 22:30:00|2099.96|2097.16|2098.59|2095.79|2100.34|2097.54|2098.59|2095.79|0
1659047700000|2022-07-28 22:35:00|2098.84|2096.04|2098.09|2095.29|2099.59|2096.79|2097.84|2095.04|0
1659048000000|2022-07-28 22:40:00|2098.21|2095.41|2099.09|2096.29|2099.09|2096.29|2097.59|2094.79|0
1659048300000|2022-07-28 22:45:00|2098.96|2096.16|2096.59|2093.79|2098.96|2096.16|2096.59|2093.79|0
1659048600000|2022-07-28 22:50:00|2096.84|2094.04|2095.09|2092.29|2096.84|2094.04|2094.34|2091.54|0
1659048900000|2022-07-28 22:55:00|2094.84|2092.04|2095.59|2092.79|2096.59|2093.79|2093.84|2091.04|0
1659049200000|2022-07-28 23:00:00|2095.84|2093.04|2094.84|2092.04|2096.09|2093.29|2094.59|2091.79|0
1659049500000|2022-07-28 23:05:00|2094.96|2092.16|2094.09|2091.29|2095.09|2092.29|2093.59|2090.79|0
1659049800000|2022-07-28 23:10:00|2094.34|2091.54|2094.09|2091.29|2094.59|2091.79|2093.84|2091.04|0
1659050100000|2022-07-28 23:15:00|2094.59|2091.79|2093.59|2090.79|2094.84|2092.04|2093.09|2090.29|0
1659050400000|2022-07-28 23:20:00|2093.84|2091.04|2093.84|2091.04|2095.34|2092.54|2092.84|2090.04|0
1659050700000|2022-07-28 23:25:00|2094.09|2091.29|2096.84|2094.04|2097.09|2094.29|2094.09|2091.29|0
1659051000000|2022-07-28 23:30:00|2096.59|2093.79|2096.34|2093.54|2096.84|2094.04|2096.21|2093.41|0
1659051300000|2022-07-28 23:35:00|2096.09|2093.29|2096.34|2093.54|2097.34|2094.54|2095.34|2092.54|0
1659051600000|2022-07-28 23:40:00|2096.59|2093.79|2096.59|2093.79|2096.71|2093.91|2095.84|2093.04|0
1659051900000|2022-07-28 23:45:00|2096.84|2094.04|2097.34|2094.54|2097.59|2094.79|2095.84|2093.04|0
1659052200000|2022-07-28 23:50:00|2097.59|2094.79|2097.84|2095.04|2098.59|2095.79|2096.59|2093.79|0
1659052500000|2022-07-28 23:55:00|2097.71|2094.91|2096.84|2094.04|2098.21|2095.41|2096.84|2094.04|0
1659052800000|2022-07-29 00:00:00|2096.59|2093.79|2094.96|2092.16|2096.59|2093.79|2093.96|2091.16|0
1659053100000|2022-07-29 00:05:00|2095.09|2092.29|2097.09|2094.29|2097.21|2094.41|2094.34|2091.54|0
1659053400000|2022-07-29 00:10:00|2097.34|2094.54|2097.09|2094.29|2098.58|2095.78|2096.34|2093.54|0
1659053700000|2022-07-29 00:15:00|2097.34|2094.54|2096.33|2093.53|2097.84|2095.04|2095.58|2092.78|0
1659054000000|2022-07-29 00:20:00|2095.83|2093.03|2095.83|2093.03|2096.33|2093.53|2095.2|2092.4|0
1659054300000|2022-07-29 00:25:00|2095.58|2092.78|2094.33|2091.53|2095.83|2093.03|2094.08|2091.28|0
1659054600000|2022-07-29 00:30:00|2094.58|2091.78|2095.08|2092.28|2095.33|2092.53|2094.08|2091.28|0
1659054900000|2022-07-29 00:35:00|2094.83|2092.03|2096.08|2093.28|2096.08|2093.28|2094.58|2091.78|0
1659055200000|2022-07-29 00:40:00|2095.83|2093.03|2094.08|2091.28|2096.08|2093.28|2093.58|2090.78|0
1659055500000|2022-07-29 00:45:00|2094.58|2091.78|2093.33|2090.53|2094.7|2091.9|2093.08|2090.28|0
1659055800000|2022-07-29 00:50:00|2093.58|2090.78|2094.08|2091.28|2095.2|2092.4|2093.33|2090.53|0
1659056100000|2022-07-29 00:55:00|2094.33|2091.53|2094.33|2091.53|2095.08|2092.28|2094.08|2091.28|0
1659056400000|2022-07-29 01:00:00|2094.08|2091.28|2094.08|2091.28|2094.83|2092.03|2093.33|2090.53|0
1659056700000|2022-07-29 01:05:00|2093.95|2091.15|2095.33|2092.53|2095.33|2092.53|2093.83|2091.03|0
1659057000000|2022-07-29 01:10:00|2095.08|2092.28|2096.33|2093.53|2096.33|2093.53|2094.58|2091.78|0
1659057300000|2022-07-29 01:15:00|2096.58|2093.78|2096.58|2093.78|2097.83|2095.03|2095.45|2092.65|0
1659057600000|2022-07-29 01:20:00|2096.45|2093.65|2096.7|2093.9|2098.33|2095.53|2096.08|2093.28|0
1659057900000|2022-07-29 01:25:00|2096.58|2093.78|2097.2|2094.4|2097.58|2094.78|2096.33|2093.53|0
1659058200000|2022-07-29 01:30:00|2097.08|2094.28|2097.83|2095.03|2097.83|2095.03|2095.83|2093.03|0
1659058500000|2022-07-29 01:35:00|2098.08|2095.28|2097.7|2094.9|2098.33|2095.53|2097.08|2094.28|0
1659058800000|2022-07-29 01:40:00|2097.58|2094.78|2098.58|2095.78|2099.08|2096.28|2097.08|2094.28|0
1659059100000|2022-07-29 01:45:00|2098.83|2096.03|2099.58|2096.78|2099.58|2096.78|2098.33|2095.53|0
1659059400000|2022-07-29 01:50:00|2099.7|2096.9|2100.08|2097.28|2100.58|2097.78|2099.08|2096.28|0
1659059700000|2022-07-29 01:55:00|2099.83|2097.03|2101.95|2099.15|2102.08|2099.28|2099.83|2097.03|0
1659060000000|2022-07-29 02:00:00|2102.33|2099.53|2101.83|2099.03|2102.83|2100.03|2101.58|2098.78|0
1659060300000|2022-07-29 02:05:00|2102.08|2099.28|2101.83|2099.03|2102.58|2099.78|2100.83|2098.03|0
1659060600000|2022-07-29 02:10:00|2101.7|2098.9|2102.2|2099.4|2102.83|2100.03|2101.58|2098.78|0
1659060900000|2022-07-29 02:15:00|2102.33|2099.53|2101.58|2098.78|2102.33|2099.53|2101.2|2098.4|0
1659061200000|2022-07-29 02:20:00|2101.83|2099.03|2101.58|2098.78|2102.33|2099.53|2101.08|2098.28|0
1659061500000|2022-07-29 02:25:00|2101.33|2098.53|2102.2|2099.4|2102.33|2099.53|2100.83|2098.03|0
1659061800000|2022-07-29 02:30:00|2102.08|2099.28|2103.08|2100.28|2103.58|2100.78|2102.08|2099.28|0
1659062100000|2022-07-29 02:35:00|2102.83|2100.03|2103.83|2101.03|2103.83|2101.03|2102.83|2100.03|0
1659062400000|2022-07-29 02:40:00|2103.58|2100.78|2104.33|2101.53|2104.58|2101.78|2103.58|2100.78|0
1659062700000|2022-07-29 02:45:00|2104.58|2101.78|2103.83|2101.03|2104.58|2101.78|2103.58|2100.78|0
1659063000000|2022-07-29 02:50:00|2103.7|2100.9|2101.83|2099.03|2103.83|2101.03|2101.58|2098.78|0
1659063300000|2022-07-29 02:55:00|2101.58|2098.78|2101.83|2099.03|2102.08|2099.28|2101.33|2098.53|0
1659063600000|2022-07-29 03:00:00|2101.58|2098.78|2101.83|2099.03|2102.58|2099.78|2101.33|2098.53|0
1659063900000|2022-07-29 03:05:00|2101.7|2098.9|2100.83|2098.03|2101.83|2099.03|2100.58|2097.78|0
1659064200000|2022-07-29 03:10:00|2101.33|2098.53|2100.33|2097.53|2101.58|2098.78|2100.33|2097.53|0
1659064500000|2022-07-29 03:15:00|2100.58|2097.78|2101.58|2098.78|2101.83|2099.03|2100.58|2097.78|0
1659064800000|2022-07-29 03:20:00|2101.45|2098.65|2101.45|2098.65|2101.83|2099.03|2101.08|2098.28|0
1659065100000|2022-07-29 03:25:00|2101.58|2098.78|2101.08|2098.28|2101.58|2098.78|2100.83|2098.03|0
1659065400000|2022-07-29 03:30:00|2101.2|2098.4|2099.58|2096.78|2101.2|2098.4|2099.08|2096.28|0
1659065700000|2022-07-29 03:35:00|2099.33|2096.53|2100.08|2097.28|2100.33|2097.53|2098.83|2096.03|0
1659066000000|2022-07-29 03:40:00|2099.83|2097.03|2097.83|2095.03|2099.83|2097.03|2097.58|2094.78|0
1659066300000|2022-07-29 03:45:00|2097.58|2094.78|2097.95|2095.15|2098.83|2096.03|2097.33|2094.53|0
1659066600000|2022-07-29 03:50:00|2098.08|2095.28|2098.33|2095.53|2098.58|2095.78|2097.58|2094.78|0
1659066900000|2022-07-29 03:55:00|2098.08|2095.28|2097.33|2094.53|2098.2|2095.4|2096.83|2094.03|0
1659067200000|2022-07-29 04:00:00|2097.08|2094.28|2097.83|2095.03|2097.83|2095.03|2096.83|2094.03|0
1659067500000|2022-07-29 04:05:00|2097.7|2094.9|2099.33|2096.53|2099.58|2096.78|2097.58|2094.78|0
1659067800000|2022-07-29 04:10:00|2099.58|2096.78|2099.33|2096.53|2099.58|2096.78|2099.08|2096.28|0
1659068100000|2022-07-29 04:15:00|2099.58|2096.78|2099.08|2096.28|2099.58|2096.78|2098.83|2096.03|0
1659068400000|2022-07-29 04:20:00|2099.33|2096.53|2100.7|2097.9|2100.83|2098.03|2099.08|2096.28|0
1659068700000|2022-07-29 04:25:00|2100.83|2098.03|2100.58|2097.78|2101.08|2098.28|2100.33|2097.53|0
1659069000000|2022-07-29 04:30:00|2100.45|2097.65|2099.58|2096.78|2100.45|2097.65|2099.08|2096.28|0
1659069300000|2022-07-29 04:35:00|2099.7|2096.9|2100.45|2097.65|2100.58|2097.78|2099.58|2096.78|0
1659069600000|2022-07-29 04:40:00|2100.33|2097.53|2100.33|2097.53|2100.58|2097.78|2099.83|2097.03|0
1659069900000|2022-07-29 04:45:00|2100.2|2097.4|2099.83|2097.03|2100.58|2097.78|2099.83|2097.03|0
1659070200000|2022-07-29 04:50:00|2100.08|2097.28|2099.58|2096.78|2100.33|2097.53|2099.45|2096.65|0
1659070500000|2022-07-29 04:55:00|2099.83|2097.03|2099.2|2096.4|2099.83|2097.03|2098.33|2095.53|0
1659070800000|2022-07-29 05:00:00|2098.95|2096.15|2097.95|2095.15|2099.45|2096.65|2097.7|2094.9|0
1659071100000|2022-07-29 05:05:00|2098.08|2095.28|2096.83|2094.03|2098.08|2095.28|2096.83|2094.03|0
1659071400000|2022-07-29 05:10:00|2096.95|2094.15|2096.58|2093.78|2097.33|2094.53|2095.33|2092.53|0
1659071700000|2022-07-29 05:15:00|2096.33|2093.53|2098.58|2095.78|2098.58|2095.78|2096.08|2093.28|0
1659072000000|2022-07-29 05:20:00|2098.83|2096.03|2100.33|2097.53|2100.83|2098.03|2098.83|2096.03|0
1659072300000|2022-07-29 05:25:00|2100.08|2097.28|2101.45|2098.65|2102.08|2099.28|2099.83|2097.03|0
1659072600000|2022-07-29 05:30:00|2101.33|2098.53|2103.58|2100.78|2104.2|2101.4|2100.83|2098.03|0
1659072900000|2022-07-29 05:35:00|2103.33|2100.53|2104.83|2102.03|2105.58|2102.78|2103.08|2100.28|0
1659073200000|2022-07-29 05:40:00|2104.95|2102.15|2103.33|2100.53|2104.95|2102.15|2103.08|2100.28|0
1659073500000|2022-07-29 05:45:00|2103.58|2100.78|2103.33|2100.53|2105.45|2102.65|2102.58|2099.78|0
1659073800000|2022-07-29 05:50:00|2103.08|2100.28|2102.83|2100.03|2103.83|2101.03|2102.08|2099.28|0
1659074100000|2022-07-29 05:55:00|2102.58|2099.78|2104.83|2102.03|2104.83|2102.03|2102.58|2099.78|0
1659074400000|2022-07-29 06:00:00|2105.08|2102.28|2101.83|2099.03|2105.08|2102.28|2100.83|2098.03|0
1659074700000|2022-07-29 06:05:00|2102.08|2099.28|2101.08|2098.28|2102.58|2099.78|2100.58|2097.78|0
1659075000000|2022-07-29 06:10:00|2100.83|2098.03|2100.83|2098.03|2102.58|2099.78|2100.33|2097.53|0
1659075300000|2022-07-29 06:15:00|2100.7|2097.9|2101.33|2098.53|2101.95|2099.15|2100.33|2097.53|0
1659075600000|2022-07-29 06:20:00|2101.58|2098.78|2104.83|2102.03|2104.83|2102.03|2101.08|2098.28|0
1659075900000|2022-07-29 06:25:00|2104.95|2102.15|2107.58|2104.78|2107.83|2105.03|2104.58|2101.78|0
1659076200000|2022-07-29 06:30:00|2107.33|2104.53|2106.83|2104.03|2108.08|2105.28|2106.58|2103.78|0
1659076500000|2022-07-29 06:35:00|2107.08|2104.28|2105.58|2102.78|2107.83|2105.03|2105.58|2102.78|0
1659076800000|2022-07-29 06:40:00|2105.83|2103.03|2104.08|2101.28|2106.58|2103.78|2103.83|2101.03|0
1659077100000|2022-07-29 06:45:00|2104.58|2101.78|2105.2|2102.4|2106.08|2103.28|2104.08|2101.28|0
1659077400000|2022-07-29 06:50:00|2105.33|2102.53|2105.58|2102.78|2106.2|2103.4|2104.33|2101.53|0
1659077700000|2022-07-29 06:55:00|2105.7|2102.9|2105.83|2103.03|2106.83|2104.03|2104.08|2101.28|0
1659078000000|2022-07-29 07:00:00|2105.08|2102.28|2103.7|2100.9|2106.33|2103.53|2103.08|2100.28|0
1659078300000|2022-07-29 07:05:00|2103.13|2100.73|2105|2102.6|2106.63|2104.23|2102.13|2099.73|0
1659078600000|2022-07-29 07:10:00|2105.13|2102.73|2103.38|2100.98|2106.88|2104.48|2103.38|2100.98|0
1659078900000|2022-07-29 07:15:00|2103.63|2101.23|2107.38|2104.98|2107.38|2104.98|2103.13|2100.73|0
1659079200000|2022-07-29 07:20:00|2107.63|2105.23|2107.5|2105.1|2109.63|2107.23|2107.13|2104.73|0
1659079500000|2022-07-29 07:25:00|2107.63|2105.23|2107.38|2104.98|2108.63|2106.23|2106.5|2104.1|0
1659079800000|2022-07-29 07:30:00|2107.13|2104.73|2101.63|2099.23|2107.38|2104.98|2101.38|2098.98|0
1659080100000|2022-07-29 07:35:00|2101.88|2099.48|2102.38|2099.98|2103.38|2100.98|2101.38|2098.98|0
1659080400000|2022-07-29 07:40:00|2102.13|2099.73|2100.63|2098.23|2102.38|2099.98|2099.13|2096.73|0
1659080700000|2022-07-29 07:45:00|2100.75|2098.35|2100|2097.6|2101.88|2099.48|2099.38|2096.98|0
1659081000000|2022-07-29 07:50:00|2100.25|2097.85|2100.38|2097.98|2101.88|2099.48|2099.88|2097.48|0
1659081300000|2022-07-29 07:55:00|2100.13|2097.73|2101.88|2099.48|2101.88|2099.48|2099.88|2097.48|0
1659081600000|2022-07-29 08:00:00|2102.13|2099.73|2102.88|2100.48|2104.13|2101.73|2101.38|2098.98|0
1659081900000|2022-07-29 08:05:00|2102.63|2100.23|2104.38|2101.98|2105.38|2102.98|2102.63|2100.23|0
1659082200000|2022-07-29 08:10:00|2104.63|2102.23|2104.63|2102.23|2106.38|2103.98|2104.38|2101.98|0
1659082500000|2022-07-29 08:15:00|2104.75|2102.35|2106.38|2103.98|2106.63|2104.23|2103.63|2101.23|0
1659082800000|2022-07-29 08:20:00|2106.13|2103.73|2101.75|2099.35|2106.38|2103.98|2101.63|2099.23|0
1659083100000|2022-07-29 08:25:00|2101.88|2099.48|2105.38|2102.98|2105.38|2102.98|2101.63|2099.23|0
1659083400000|2022-07-29 08:30:00|2105.13|2102.73|2104.13|2101.73|2105.38|2102.98|2103.88|2101.48|0
1659083700000|2022-07-29 08:35:00|2103.88|2101.48|2102.63|2100.23|2104.88|2102.48|2102.38|2099.98|0
1659084000000|2022-07-29 08:40:00|2102.13|2099.73|2101.63|2099.23|2105.38|2102.98|2100.75|2098.35|0
1659084300000|2022-07-29 08:45:00|2101.5|2099.1|2098.13|2095.73|2101.88|2099.48|2097.88|2095.48|0
1659084600000|2022-07-29 08:50:00|2097.88|2095.48|2098.38|2095.98|2099.63|2097.23|2097.38|2094.98|0
1659084900000|2022-07-29 08:55:00|2098.13|2095.73|2100.38|2097.98|2100.88|2098.48|2098.13|2095.73|0
1659085200000|2022-07-29 09:00:00|2099.88|2097.48|2099.63|2097.23|2100.38|2097.98|2098.38|2095.98|0
1659085500000|2022-07-29 09:05:00|2099.75|2097.35|2098.63|2096.23|2099.88|2097.48|2098|2095.6|0
1659085800000|2022-07-29 09:10:00|2098.5|2096.1|2100.13|2097.73|2100.13|2097.73|2097.88|2095.48|0
1659086100000|2022-07-29 09:15:00|2099.88|2097.48|2098.63|2096.23|2100.38|2097.98|2098.63|2096.23|0
1659086400000|2022-07-29 09:20:00|2098.88|2096.48|2099.63|2097.23|2100.38|2097.98|2097.88|2095.48|0
1659086700000|2022-07-29 09:25:00|2099.75|2097.35|2101.63|2099.23|2101.63|2099.23|2099.5|2097.1|0
1659087000000|2022-07-29 09:30:00|2101.38|2098.98|2104.13|2101.73|2104.13|2101.73|2101.38|2098.98|0
1659087300000|2022-07-29 09:35:00|2103.88|2101.48|2103.38|2100.98|2104.63|2102.23|2103.13|2100.73|0
1659087600000|2022-07-29 09:40:00|2103.25|2100.85|2102.88|2100.48|2104.13|2101.73|2102.75|2100.35|0
1659087900000|2022-07-29 09:45:00|2102.63|2100.23|2103.38|2100.98|2103.88|2101.48|2102.38|2099.98|0
1659088200000|2022-07-29 09:50:00|2103.63|2101.23|2103.38|2100.98|2104.38|2101.98|2102.38|2099.98|0
1659088500000|2022-07-29 09:55:00|2103.25|2100.85|2105.88|2103.48|2106|2103.6|2102.88|2100.48|0
1659088800000|2022-07-29 10:00:00|2106.13|2103.73|2104.88|2102.48|2106.88|2104.48|2102.38|2099.98|0
1659089100000|2022-07-29 10:05:00|2104.75|2102.35|2106.38|2103.98|2107.13|2104.73|2104.63|2102.23|0
1659089400000|2022-07-29 10:10:00|2106.13|2103.73|2104.88|2102.48|2106.88|2104.48|2104.38|2101.98|0
1659089700000|2022-07-29 10:15:00|2104.63|2102.23|2103.13|2100.73|2105.13|2102.73|2102.75|2100.35|0
1659090000000|2022-07-29 10:20:00|2102.63|2100.23|2103.88|2101.48|2104.38|2101.98|2102.63|2100.23|0
1659090300000|2022-07-29 10:25:00|2104|2101.6|2103.88|2101.48|2104.88|2102.48|2103.63|2101.23|0
1659090600000|2022-07-29 10:30:00|2104.13|2101.73|2105.13|2102.73|2105.13|2102.73|2104|2101.6|0
1659090900000|2022-07-29 10:35:00|2104.88|2102.48|2108.38|2105.98|2108.38|2105.98|2104.63|2102.23|0
1659091200000|2022-07-29 10:40:00|2108.13|2105.73|2107.38|2104.98|2108.38|2105.98|2107.38|2104.98|0
1659091500000|2022-07-29 10:45:00|2107|2104.6|2107.13|2104.73|2107.38|2104.98|2106.13|2103.73|0
1659091800000|2022-07-29 10:50:00|2107.63|2105.23|2106.88|2104.48|2108.88|2106.48|2106.88|2104.48|0
1659092100000|2022-07-29 10:55:00|2107.13|2104.73|2106.38|2103.98|2107.13|2104.73|2105.88|2103.48|0
1659092400000|2022-07-29 11:00:00|2106.13|2103.73|2104.38|2101.98|2107.13|2104.73|2104.13|2101.73|0
1659092700000|2022-07-29 11:05:00|2104.13|2101.73|2101.38|2098.98|2104.38|2101.98|2101.38|2098.98|0
1659093000000|2022-07-29 11:10:00|2101.5|2099.1|2101.38|2098.98|2103.13|2100.73|2101.38|2098.98|0
1659093300000|2022-07-29 11:15:00|2101.63|2099.23|2102.88|2100.48|2103.13|2100.73|2101.38|2098.98|0
1659093600000|2022-07-29 11:20:00|2103.13|2100.73|2101.63|2099.23|2103.63|2101.23|2100.38|2097.98|0
1659093900000|2022-07-29 11:25:00|2101.88|2099.48|2100.13|2097.73|2101.88|2099.48|2099.63|2097.23|0
1659094200000|2022-07-29 11:30:00|2100.38|2097.98|2099.88|2097.48|2101.13|2098.73|2099.63|2097.23|0
1659094500000|2022-07-29 11:35:00|2100.13|2097.73|2100.38|2097.98|2101.88|2099.48|2099.5|2097.1|0
1659094800000|2022-07-29 11:40:00|2100.13|2097.73|2099.63|2097.23|2100.38|2097.98|2098.13|2095.73|0
1659095100000|2022-07-29 11:45:00|2099.38|2096.98|2099.13|2096.73|2100.38|2097.98|2098.88|2096.48|0
1659095400000|2022-07-29 11:50:00|2099|2096.6|2099.88|2097.48|2100.63|2098.23|2098.38|2095.98|0
1659095700000|2022-07-29 11:55:00|2099.63|2097.23|2100.75|2098.35|2100.88|2098.48|2098.63|2096.23|0
1659096000000|2022-07-29 12:00:00|2100.63|2098.23|2102.13|2099.73|2102.63|2100.23|2100.38|2097.98|0
1659096300000|2022-07-29 12:05:00|2102.38|2099.98|2100.88|2098.48|2102.88|2100.48|2100.88|2098.48|0
1659096600000|2022-07-29 12:10:00|2101.13|2098.73|2099.13|2096.73|2101.13|2098.73|2098.63|2096.23|0
1659096900000|2022-07-29 12:15:00|2098.88|2096.48|2097.38|2094.98|2098.88|2096.48|2096.88|2094.48|0
1659097200000|2022-07-29 12:20:00|2097.63|2095.23|2097.88|2095.48|2098.13|2095.73|2096.38|2093.98|0
1659097500000|2022-07-29 12:25:00|2098.13|2095.73|2096.63|2094.23|2099.63|2097.23|2095.63|2093.23|0
1659097800000|2022-07-29 12:30:00|2097.25|2094.85|2089.13|2086.73|2097.88|2095.48|2089|2086.6|0
1659098100000|2022-07-29 12:35:00|2089.38|2086.98|2088.63|2086.23|2093.38|2090.98|2087.13|2084.73|0
1659098400000|2022-07-29 12:40:00|2088.13|2085.73|2089.63|2087.23|2090.25|2087.85|2088.13|2085.73|0
1659098700000|2022-07-29 12:45:00|2089.88|2087.48|2091.88|2089.48|2092.13|2089.73|2089.63|2087.23|0
1659099000000|2022-07-29 12:50:00|2092.13|2089.73|2095.63|2093.23|2095.88|2093.48|2091.63|2089.23|0
1659099300000|2022-07-29 12:55:00|2095.38|2092.98|2094.38|2091.98|2095.38|2092.98|2094.13|2091.73|0
1659099600000|2022-07-29 13:00:00|2094.63|2092.23|2088.63|2086.23|2094.63|2092.23|2088.13|2085.73|0
1659099900000|2022-07-29 13:05:00|2088.38|2085.98|2088.13|2085.73|2089.38|2086.98|2086.38|2083.98|0
1659100200000|2022-07-29 13:10:00|2088.38|2085.98|2087.63|2085.23|2088.63|2086.23|2086.38|2083.98|0
1659100500000|2022-07-29 13:15:00|2087.13|2084.73|2087.38|2084.98|2088.13|2085.73|2086.75|2084.35|0
1659100800000|2022-07-29 13:20:00|2087.13|2084.73|2090.38|2087.98|2090.63|2088.23|2086.38|2083.98|0
1659101100000|2022-07-29 13:25:00|2090.13|2087.73|2090.63|2088.23|2091.88|2089.48|2089.38|2086.98|0
1659101400000|2022-07-29 13:30:00|2091.38|2088.98|2087.13|2084.73|2095.38|2092.98|2084.38|2081.98|0
1659101700000|2022-07-29 13:35:00|2085.38|2082.98|2091.88|2089.48|2092.13|2089.73|2082.38|2079.98|0
1659102000000|2022-07-29 13:40:00|2092.38|2089.98|2099.38|2096.98|2102.88|2100.48|2092|2089.6|0
1659102300000|2022-07-29 13:45:00|2099|2096.6|2102.63|2100.23|2106.62|2104.22|2099|2096.6|0
1659102600000|2022-07-29 13:50:00|2102.88|2100.48|2105.13|2102.73|2107.38|2104.98|2101.88|2099.48|0
1659102900000|2022-07-29 13:55:00|2105.25|2102.85|2106.13|2103.73|2108.88|2106.48|2103.63|2101.23|0
1659103200000|2022-07-29 14:00:00|2106.75|2104.35|2114.38|2111.98|2114.88|2112.48|2102.75|2100.35|0
1659103500000|2022-07-29 14:05:00|2114.63|2112.23|2112.88|2110.48|2118.87|2116.47|2111.38|2108.98|0
1659103800000|2022-07-29 14:10:00|2112.63|2110.23|2110.88|2108.48|2115.87|2113.47|2110.63|2108.23|0
1659104100000|2022-07-29 14:15:00|2111.38|2108.98|2112.62|2110.22|2112.62|2110.22|2108.63|2106.23|0
1659104400000|2022-07-29 14:20:00|2112.87|2110.47|2116.62|2114.22|2117.62|2115.22|2110.88|2108.48|0
1659104700000|2022-07-29 14:25:00|2117.37|2114.97|2120.12|2117.72|2124.37|2121.97|2116.62|2114.22|0
1659105000000|2022-07-29 14:30:00|2120.37|2117.97|2116.12|2113.72|2122.62|2120.22|2115.37|2112.97|0
1659105300000|2022-07-29 14:35:00|2115.37|2112.97|2118.62|2116.22|2119.37|2116.97|2115.12|2112.72|0
1659105600000|2022-07-29 14:40:00|2119.12|2116.72|2121.87|2119.47|2122.37|2119.97|2117.37|2114.97|0
1659105900000|2022-07-29 14:45:00|2121.62|2119.22|2118.87|2116.47|2123.87|2121.47|2118.62|2116.22|0
1659106200000|2022-07-29 14:50:00|2119.12|2116.72|2117.62|2115.22|2119.87|2117.47|2115.87|2113.47|0
1659106500000|2022-07-29 14:55:00|2117.37|2114.97|2108.88|2106.48|2118.37|2115.97|2108.88|2106.48|0
1659106800000|2022-07-29 15:00:00|2108.63|2106.23|2104.63|2102.23|2111.12|2108.72|2104.13|2101.73|0
1659107100000|2022-07-29 15:05:00|2105.13|2102.73|2107.38|2104.98|2109.38|2106.98|2104.88|2102.48|0
1659107400000|2022-07-29 15:10:00|2107.13|2104.73|2106|2103.6|2107.63|2105.23|2102.88|2100.48|0
1659107700000|2022-07-29 15:15:00|2106.63|2104.23|2108.38|2105.98|2108.63|2106.23|2103.38|2100.98|0
1659108000000|2022-07-29 15:20:00|2108.25|2105.85|2100.88|2098.48|2108.63|2106.23|2100.88|2098.48|0
1659108300000|2022-07-29 15:25:00|2100.63|2098.23|2097.63|2095.23|2101.63|2099.23|2095.63|2093.23|0
1659108600000|2022-07-29 15:30:00|2097.13|2094.73|2097.63|2095.23|2100.88|2098.48|2095.13|2092.73|0
1659108900000|2022-07-29 15:35:00|2097.38|2094.98|2104.88|2102.48|2104.88|2102.48|2097.38|2094.98|0
1659109200000|2022-07-29 15:40:00|2105.13|2102.73|2110.63|2108.23|2110.63|2108.23|2104.38|2101.98|0
1659109500000|2022-07-29 15:45:00|2110.38|2107.98|2107.88|2105.48|2111.63|2109.23|2107.88|2105.48|0
1659109800000|2022-07-29 15:50:00|2108.13|2105.73|2111.38|2108.98|2112.13|2109.73|2106.63|2104.23|0
1659110100000|2022-07-29 15:55:00|2111.63|2109.23|2110.38|2107.98|2112.63|2110.23|2109.38|2106.98|0
1659110400000|2022-07-29 16:00:00|2110.63|2108.23|2110.62|2108.22|2112.87|2110.47|2109.87|2107.47|0
1659110700000|2022-07-29 16:05:00|2110.12|2107.72|2104.63|2102.23|2110.12|2107.72|2103.38|2100.98|0
1659111000000|2022-07-29 16:10:00|2105.38|2102.98|2106.63|2104.23|2109.87|2107.47|2105.38|2102.98|0
1659111300000|2022-07-29 16:15:00|2106.88|2104.48|2111.12|2108.72|2112.62|2110.22|2106.63|2104.23|0
1659111600000|2022-07-29 16:20:00|2111.37|2108.97|2111.12|2108.72|2112.37|2109.97|2108.88|2106.48|0
1659111900000|2022-07-29 16:25:00|2111.24|2108.84|2110.87|2108.47|2112.12|2109.72|2109.62|2107.22|0
1659112200000|2022-07-29 16:30:00|2111.12|2108.72|2112.12|2109.72|2113.62|2111.22|2110.37|2107.97|0
1659112500000|2022-07-29 16:35:00|2111.87|2109.47|2113.62|2111.22|2114.12|2111.72|2108.37|2105.97|0
1659112800000|2022-07-29 16:40:00|2113.37|2110.97|2114.12|2111.72|2114.37|2111.97|2111.62|2109.22|0
1659113100000|2022-07-29 16:45:00|2113.87|2111.47|2117.37|2114.97|2118.12|2115.72|2113.37|2110.97|0
1659113400000|2022-07-29 16:50:00|2116.87|2114.47|2121.12|2118.72|2121.12|2118.72|2116.87|2114.47|0
1659113700000|2022-07-29 16:55:00|2121.37|2118.97|2119.62|2117.22|2122.12|2119.72|2119.12|2116.72|0
1659114000000|2022-07-29 17:00:00|2119.37|2116.97|2117.12|2114.72|2120.12|2117.72|2116.37|2113.97|0
1659114300000|2022-07-29 17:05:00|2116.87|2114.47|2118.62|2116.22|2119.12|2116.72|2116.37|2113.97|0
1659114600000|2022-07-29 17:10:00|2118.87|2116.47|2119.12|2116.72|2120.12|2117.72|2116.62|2114.22|0
1659114900000|2022-07-29 17:15:00|2119.37|2116.97|2118.87|2116.47|2119.87|2117.47|2118.12|2115.72|0
1659115200000|2022-07-29 17:20:00|2119.12|2116.72|2118.12|2115.72|2120.12|2117.72|2117.12|2114.72|0
1659115500000|2022-07-29 17:25:00|2117.87|2115.47|2115.62|2113.22|2118.62|2116.22|2114.87|2112.47|0
1659115800000|2022-07-29 17:30:00|2115.37|2112.97|2117.12|2114.72|2119.37|2116.97|2115.37|2112.97|0
1659116100000|2022-07-29 17:35:00|2116.87|2114.47|2119.87|2117.47|2120.12|2117.72|2116.37|2113.97|0
1659116400000|2022-07-29 17:40:00|2120.12|2117.72|2121.62|2119.22|2121.87|2119.47|2119.37|2116.97|0
1659116700000|2022-07-29 17:45:00|2121.37|2118.97|2122.62|2120.22|2123.62|2121.22|2120.87|2118.47|0
1659117000000|2022-07-29 17:50:00|2122.37|2119.97|2125.37|2122.97|2125.87|2123.47|2122.37|2119.97|0
1659117300000|2022-07-29 17:55:00|2125.62|2123.22|2123.37|2120.97|2126.87|2124.47|2122.62|2120.22|0
1659117600000|2022-07-29 18:00:00|2123.62|2121.22|2124.37|2121.97|2124.87|2122.47|2121.12|2118.72|0
1659117900000|2022-07-29 18:05:00|2124.12|2121.72|2127.37|2124.97|2127.37|2124.97|2124.12|2121.72|0
1659118200000|2022-07-29 18:10:00|2127.12|2124.72|2127.74|2125.34|2128.87|2126.47|2126.74|2124.34|0
1659118500000|2022-07-29 18:15:00|2127.62|2125.22|2130.37|2127.97|2130.62|2128.22|2126.37|2123.97|0
1659118800000|2022-07-29 18:20:00|2130.12|2127.72|2128.87|2126.47|2130.62|2128.22|2127.87|2125.47|0
1659119100000|2022-07-29 18:25:00|2128.62|2126.22|2130.37|2127.97|2130.74|2128.34|2127.37|2124.97|0
1659119400000|2022-07-29 18:30:00|2130.62|2128.22|2130.87|2128.47|2131.12|2128.72|2128.87|2126.47|0
1659119700000|2022-07-29 18:35:00|2131.12|2128.72|2132.12|2129.72|2134.87|2132.47|2131.12|2128.72|0
1659120000000|2022-07-29 18:40:00|2131.37|2128.97|2129.87|2127.47|2132.12|2129.72|2128.62|2126.22|0
1659120300000|2022-07-29 18:45:00|2129.62|2127.22|2130.62|2128.22|2132.37|2129.97|2128.87|2126.47|0
1659120600000|2022-07-29 18:50:00|2130.37|2127.97|2132.12|2129.72|2132.62|2130.22|2129.62|2127.22|0
1659120900000|2022-07-29 18:55:00|2131.62|2129.22|2133.12|2130.72|2133.37|2130.97|2130.87|2128.47|0
1659121200000|2022-07-29 19:00:00|2133.62|2131.22|2138.12|2135.72|2138.12|2135.72|2132.62|2130.22|0
1659121500000|2022-07-29 19:05:00|2137.87|2135.47|2134.37|2131.97|2137.87|2135.47|2134.12|2131.72|0
1659121800000|2022-07-29 19:10:00|2134.62|2132.22|2136.62|2134.22|2136.62|2134.22|2133.12|2130.72|0
1659122100000|2022-07-29 19:15:00|2136.87|2134.47|2135.87|2133.47|2136.87|2134.47|2133.37|2130.97|0
1659122400000|2022-07-29 19:20:00|2135.62|2133.22|2137.87|2135.47|2137.87|2135.47|2134.87|2132.47|0
1659122700000|2022-07-29 19:25:00|2138.37|2135.97|2141.12|2138.72|2141.37|2138.97|2138.12|2135.72|0
1659123000000|2022-07-29 19:30:00|2140.87|2138.47|2143.12|2140.72|2143.12|2140.72|2137.62|2135.22|0
1659123300000|2022-07-29 19:35:00|2143.37|2140.97|2140.62|2138.22|2143.62|2141.22|2140.37|2137.97|0
1659123600000|2022-07-29 19:40:00|2140.37|2137.97|2141.37|2138.97|2142.62|2140.22|2138.87|2136.47|0
1659123900000|2022-07-29 19:45:00|2140.87|2138.47|2142.12|2139.72|2143.37|2140.97|2139.87|2137.47|0
1659124200000|2022-07-29 19:50:00|2144.12|2141.72|2136.37|2133.97|2144.12|2141.72|2136.12|2133.72|0
1659124500000|2022-07-29 19:55:00|2136.62|2134.22|2133.87|2131.47|2136.62|2134.22|2132.37|2129.97|0
1659124800000|2022-07-29 20:00:00|2132.87|2130.47|2134.12|2131.72|2136.87|2134.47|2132.87|2130.47|0
1659125100000|2022-07-29 20:05:00|2134.62|2132.22|2132.37|2129.97|2135.12|2132.72|2132.37|2129.97|0
1659125400000|2022-07-29 20:10:00|2132.62|2130.22|2133.12|2130.72|2133.87|2131.47|2132.37|2129.97|0
1659313800000|2022-08-01 00:30:00|2119.31|2116.51|2119.06|2116.26|2119.93|2117.13|2119.06|2116.26|0
1659314100000|2022-08-01 00:35:00|2118.81|2116.01|2118.31|2115.51|2119.81|2117.01|2117.81|2115.01|0
1659314400000|2022-08-01 00:40:00|2118.06|2115.26|2119.06|2116.26|2119.81|2117.01|2118.06|2115.26|0
1659314700000|2022-08-01 00:45:00|2119.18|2116.38|2119.31|2116.51|2120.06|2117.26|2119.06|2116.26|0
1659315000000|2022-08-01 00:50:00|2119.56|2116.76|2119.31|2116.51|2120.06|2117.26|2119.31|2116.51|0
1659315300000|2022-08-01 00:55:00|2119.43|2116.63|2118.81|2116.01|2119.43|2116.63|2118.06|2115.26|0
1659315600000|2022-08-01 01:00:00|2119.06|2116.26|2117.68|2114.88|2119.56|2116.76|2117.68|2114.88|0
1659315900000|2022-08-01 01:05:00|2117.56|2114.76|2117.31|2114.51|2118.31|2115.51|2116.81|2114.01|0
1659316200000|2022-08-01 01:10:00|2117.06|2114.26|2119.06|2116.26|2119.56|2116.76|2117.06|2114.26|0
1659316500000|2022-08-01 01:15:00|2119.31|2116.51|2120.81|2118.01|2120.81|2118.01|2118.56|2115.76|0
1659316800000|2022-08-01 01:20:00|2120.93|2118.13|2119.31|2116.51|2121.31|2118.51|2119.31|2116.51|0
1659317100000|2022-08-01 01:25:00|2119.56|2116.76|2120.31|2117.51|2120.56|2117.76|2119.31|2116.51|0
1659317400000|2022-08-01 01:30:00|2120.06|2117.26|2121.43|2118.63|2121.81|2119.01|2118.31|2115.51|0
1659317700000|2022-08-01 01:35:00|2121.56|2118.76|2121.56|2118.76|2122.56|2119.76|2120.56|2117.76|0
1659318000000|2022-08-01 01:40:00|2121.31|2118.51|2120.31|2117.51|2122.06|2119.26|2119.56|2116.76|0
1659318300000|2022-08-01 01:45:00|2120.18|2117.38|2118.31|2115.51|2120.31|2117.51|2118.06|2115.26|0
1659318600000|2022-08-01 01:50:00|2118.06|2115.26|2120.31|2117.51|2120.56|2117.76|2118.06|2115.26|0
1659318900000|2022-08-01 01:55:00|2120.18|2117.38|2120.81|2118.01|2121.81|2119.01|2119.56|2116.76|0
1659319200000|2022-08-01 02:00:00|2120.56|2117.76|2119.31|2116.51|2121.06|2118.26|2119.31|2116.51|0
1659319500000|2022-08-01 02:05:00|2119.56|2116.76|2119.31|2116.51|2120.18|2117.38|2119.06|2116.26|0
1659319800000|2022-08-01 02:10:00|2119.43|2116.63|2119.31|2116.51|2119.43|2116.63|2118.31|2115.51|0
1659320100000|2022-08-01 02:15:00|2119.06|2116.26|2118.81|2116.01|2119.43|2116.63|2118.56|2115.76|0
1659320400000|2022-08-01 02:20:00|2119.06|2116.26|2119.31|2116.51|2119.31|2116.51|2118.81|2116.01|0
1659320700000|2022-08-01 02:25:00|2119.56|2116.76|2121.68|2118.88|2121.81|2119.01|2119.31|2116.51|0
1659321000000|2022-08-01 02:30:00|2121.81|2119.01|2120.81|2118.01|2122.31|2119.51|2120.81|2118.01|0
1659321300000|2022-08-01 02:35:00|2121.06|2118.26|2120.06|2117.26|2121.06|2118.26|2119.81|2117.01|0
1659321600000|2022-08-01 02:40:00|2120.18|2117.38|2120.18|2117.38|2120.56|2117.76|2119.81|2117.01|0
1659321900000|2022-08-01 02:45:00|2120.31|2117.51|2120.81|2118.01|2121.56|2118.76|2120.31|2117.51|0
1659322200000|2022-08-01 02:50:00|2120.68|2117.88|2121.31|2118.51|2121.31|2118.51|2120.31|2117.51|0
1659322500000|2022-08-01 02:55:00|2121.81|2119.01|2121.56|2118.76|2122.56|2119.76|2121.18|2118.38|0
1659322800000|2022-08-01 03:00:00|2121.43|2118.63|2120.31|2117.51|2121.56|2118.76|2120.31|2117.51|0
1659323100000|2022-08-01 03:05:00|2120.06|2117.26|2119.81|2117.01|2120.56|2117.76|2119.06|2116.26|0
1659323400000|2022-08-01 03:10:00|2119.56|2116.76|2119.56|2116.76|2120.31|2117.51|2119.06|2116.26|0
1659323700000|2022-08-01 03:15:00|2119.81|2117.01|2117.06|2114.26|2119.81|2117.01|2117.06|2114.26|0
1659324000000|2022-08-01 03:20:00|2116.81|2114.01|2115.81|2113.01|2116.81|2114.01|2115.81|2113.01|0
1659324300000|2022-08-01 03:25:00|2116.06|2113.26|2115.06|2112.26|2116.31|2113.51|2114.31|2111.51|0
1659324600000|2022-08-01 03:30:00|2114.93|2112.13|2115.56|2112.76|2115.68|2112.88|2114.56|2111.76|0
1659324900000|2022-08-01 03:35:00|2115.31|2112.51|2115.81|2113.01|2115.81|2113.01|2115.31|2112.51|0
1659325200000|2022-08-01 03:40:00|2115.68|2112.88|2115.81|2113.01|2115.81|2113.01|2115.56|2112.76|0
1659325500000|2022-08-01 03:45:00|2115.56|2112.76|2114.56|2111.76|2115.56|2112.76|2114.56|2111.76|0
1659325800000|2022-08-01 03:50:00|2114.81|2112.01|2115.31|2112.51|2115.56|2112.76|2114.56|2111.76|0
1659326100000|2022-08-01 03:55:00|2115.56|2112.76|2115.31|2112.51|2115.56|2112.76|2115.31|2112.51|0
1659326400000|2022-08-01 04:00:00|2115.06|2112.26|2115.56|2112.76|2115.56|2112.76|2114.81|2112.01|0
1659326700000|2022-08-01 04:05:00|2115.81|2113.01|2114.81|2112.01|2115.81|2113.01|2114.81|2112.01|0
1659327000000|2022-08-01 04:10:00|2114.56|2111.76|2115.56|2112.76|2115.81|2113.01|2114.56|2111.76|0
1659327300000|2022-08-01 04:15:00|2115.81|2113.01|2117.06|2114.26|2117.06|2114.26|2115.81|2113.01|0
1659327600000|2022-08-01 04:20:00|2117.18|2114.38|2117.31|2114.51|2117.31|2114.51|2116.68|2113.88|0
1659327900000|2022-08-01 04:25:00|2117.18|2114.38|2117.81|2115.01|2117.81|2115.01|2116.81|2114.01|0
1659328200000|2022-08-01 04:30:00|2117.56|2114.76|2117.31|2114.51|2117.81|2115.01|2116.81|2114.01|0
1659328500000|2022-08-01 04:35:00|2117.56|2114.76|2116.06|2113.26|2117.56|2114.76|2116.06|2113.26|0
1659328800000|2022-08-01 04:40:00|2116.31|2113.51|2116.81|2114.01|2117.06|2114.26|2116.06|2113.26|0
1659329100000|2022-08-01 04:45:00|2117.06|2114.26|2116.31|2113.51|2117.06|2114.26|2116.31|2113.51|0
1659329400000|2022-08-01 04:50:00|2116.56|2113.76|2117.06|2114.26|2117.06|2114.26|2116.06|2113.26|0
1659329700000|2022-08-01 04:55:00|2117.18|2114.38|2117.81|2115.01|2117.81|2115.01|2117.06|2114.26|0
1659330000000|2022-08-01 05:00:00|2118.06|2115.26|2117.31|2114.51|2118.06|2115.26|2117.18|2114.38|0
1659330300000|2022-08-01 05:05:00|2117.06|2114.26|2117.06|2114.26|2117.81|2115.01|2116.93|2114.13|0
1659330600000|2022-08-01 05:10:00|2116.93|2114.13|2115.81|2113.01|2117.06|2114.26|2115.31|2112.51|0
1659330900000|2022-08-01 05:15:00|2115.56|2112.76|2116.31|2113.51|2116.43|2113.63|2115.31|2112.51|0
1659331200000|2022-08-01 05:20:00|2116.06|2113.26|2115.56|2112.76|2116.68|2113.88|2115.56|2112.76|0
1659331500000|2022-08-01 05:25:00|2115.68|2112.88|2116.56|2113.76|2116.93|2114.13|2115.68|2112.88|0
1659331800000|2022-08-01 05:30:00|2116.81|2114.01|2116.56|2113.76|2118.31|2115.51|2116.56|2113.76|0
1659332100000|2022-08-01 05:35:00|2116.31|2113.51|2114.56|2111.76|2116.56|2113.76|2114.56|2111.76|0
1659332400000|2022-08-01 05:40:00|2113.56|2110.76|2113.06|2110.26|2113.81|2111.01|2112.56|2109.76|0
1659332700000|2022-08-01 05:45:00|2112.93|2110.13|2114.81|2112.01|2114.81|2112.01|2112.93|2110.13|0
1659333000000|2022-08-01 05:50:00|2115.06|2112.26|2116.81|2114.01|2116.81|2114.01|2114.81|2112.01|0
1659333300000|2022-08-01 05:55:00|2117.06|2114.26|2118.06|2115.26|2118.06|2115.26|2116.68|2113.88|0
1659333600000|2022-08-01 06:00:00|2118.31|2115.51|2119.06|2116.26|2119.31|2116.51|2118.06|2115.26|0
1659333900000|2022-08-01 06:05:00|2119.31|2116.51|2118.06|2115.26|2119.31|2116.51|2118.06|2115.26|0
1659334200000|2022-08-01 06:10:00|2118.31|2115.51|2119.31|2116.51|2119.31|2116.51|2117.56|2114.76|0
1659334500000|2022-08-01 06:15:00|2119.56|2116.76|2117.56|2114.76|2119.56|2116.76|2117.43|2114.63|0
1659334800000|2022-08-01 06:20:00|2117.81|2115.01|2116.56|2113.76|2118.56|2115.76|2116.56|2113.76|0
1659335100000|2022-08-01 06:25:00|2116.68|2113.88|2118.06|2115.26|2118.06|2115.26|2116.18|2113.38|0
1659335400000|2022-08-01 06:30:00|2117.81|2115.01|2116.81|2114.01|2117.93|2115.13|2115.81|2113.01|0
1659335700000|2022-08-01 06:35:00|2116.56|2113.76|2116.56|2113.76|2117.31|2114.51|2115.81|2113.01|0
1659336000000|2022-08-01 06:40:00|2116.81|2114.01|2117.81|2115.01|2118.31|2115.51|2116.56|2113.76|0
1659336300000|2022-08-01 06:45:00|2118.06|2115.26|2118.81|2116.01|2119.43|2116.63|2117.81|2115.01|0
1659336600000|2022-08-01 06:50:00|2119.06|2116.26|2119.06|2116.26|2119.31|2116.51|2118.06|2115.26|0
1659336900000|2022-08-01 06:55:00|2118.93|2116.13|2119.31|2116.51|2119.68|2116.88|2118.81|2116.01|0
1659337200000|2022-08-01 07:00:00|2121.31|2118.51|2123.18|2120.38|2123.56|2120.76|2120.31|2117.51|0
1659337500000|2022-08-01 07:05:00|2123.11|2120.71|2123.36|2120.96|2124.11|2121.71|2121.86|2119.46|0
1659337800000|2022-08-01 07:10:00|2123.23|2120.83|2123.11|2120.71|2124.73|2122.33|2122.61|2120.21|0
1659338100000|2022-08-01 07:15:00|2123.23|2120.83|2122.11|2119.71|2123.36|2120.96|2121.36|2118.96|0
1659338400000|2022-08-01 07:20:00|2121.98|2119.58|2123.61|2121.21|2124.11|2121.71|2121.86|2119.46|0
1659338700000|2022-08-01 07:25:00|2123.86|2121.46|2122.61|2120.21|2123.98|2121.58|2122.11|2119.71|0
1659339000000|2022-08-01 07:30:00|2122.86|2120.46|2126.36|2123.96|2127.11|2124.71|2122.86|2120.46|0
1659339300000|2022-08-01 07:35:00|2126.61|2124.21|2128.11|2125.71|2129.36|2126.96|2126.61|2124.21|0
1659339600000|2022-08-01 07:40:00|2127.86|2125.46|2127.36|2124.96|2128.86|2126.46|2126.61|2124.21|0
1659339900000|2022-08-01 07:45:00|2127.48|2125.08|2126.86|2124.46|2128.11|2125.71|2126.61|2124.21|0
1659340200000|2022-08-01 07:50:00|2126.73|2124.33|2125.48|2123.08|2126.86|2124.46|2124.48|2122.08|0
1659340500000|2022-08-01 07:55:00|2125.61|2123.21|2125.61|2123.21|2126.36|2123.96|2124.61|2122.21|0
1659340800000|2022-08-01 08:00:00|2125.36|2122.96|2125.61|2123.21|2126.36|2123.96|2124.86|2122.46|0
1659341100000|2022-08-01 08:05:00|2125.86|2123.46|2126.86|2124.46|2127.11|2124.71|2125.11|2122.71|0
1659341400000|2022-08-01 08:10:00|2127.11|2124.71|2125.11|2122.71|2128.86|2126.46|2123.86|2121.46|0
1659341700000|2022-08-01 08:15:00|2124.86|2122.46|2124.86|2122.46|2126.11|2123.71|2124.61|2122.21|0
1659342000000|2022-08-01 08:20:00|2124.61|2122.21|2123.48|2121.08|2125.11|2122.71|2123.36|2120.96|0
1659342300000|2022-08-01 08:25:00|2123.86|2121.46|2123.61|2121.21|2123.86|2121.46|2122.61|2120.21|0
1659342600000|2022-08-01 08:30:00|2123.36|2120.96|2124.61|2122.21|2124.86|2122.46|2123.36|2120.96|0
1659342900000|2022-08-01 08:35:00|2124.36|2121.96|2123.36|2120.96|2124.86|2122.46|2122.61|2120.21|0
1659343200000|2022-08-01 08:40:00|2123.61|2121.21|2121.36|2118.96|2123.61|2121.21|2121.36|2118.96|0
1659343500000|2022-08-01 08:45:00|2121.86|2119.46|2119.36|2116.96|2122.11|2119.71|2119.36|2116.96|0
1659343800000|2022-08-01 08:50:00|2119.48|2117.08|2119.73|2117.33|2119.73|2117.33|2118.36|2115.96|0
1659344100000|2022-08-01 08:55:00|2119.61|2117.21|2119.86|2117.46|2119.98|2117.58|2119.11|2116.71|0
1659344400000|2022-08-01 09:00:00|2120.11|2117.71|2121.36|2118.96|2121.61|2119.21|2119.61|2117.21|0
1659344700000|2022-08-01 09:05:00|2121.61|2119.21|2121.61|2119.21|2121.86|2119.46|2120.61|2118.21|0
1659345000000|2022-08-01 09:10:00|2121.73|2119.33|2123.61|2121.21|2124.11|2121.71|2121.61|2119.21|0
1659345300000|2022-08-01 09:15:00|2123.48|2121.08|2123.23|2120.83|2123.61|2121.21|2122.61|2120.21|0
1659345600000|2022-08-01 09:20:00|2123.11|2120.71|2123.61|2121.21|2123.73|2121.33|2122.86|2120.46|0
1659345900000|2022-08-01 09:25:00|2123.86|2121.46|2122.61|2120.21|2124.36|2121.96|2122.36|2119.96|0
1659346200000|2022-08-01 09:30:00|2122.48|2120.08|2126.36|2123.96|2126.86|2124.46|2122.48|2120.08|0
1659346500000|2022-08-01 09:35:00|2126.61|2124.21|2127.23|2124.83|2127.98|2125.58|2125.86|2123.46|0
1659346800000|2022-08-01 09:40:00|2127.11|2124.71|2126.36|2123.96|2127.36|2124.96|2125.86|2123.46|0
1659347100000|2022-08-01 09:45:00|2126.61|2124.21|2127.86|2125.46|2127.86|2125.46|2125.98|2123.58|0
1659347400000|2022-08-01 09:50:00|2128.11|2125.71|2126.11|2123.71|2128.11|2125.71|2125.86|2123.46|0
1659347700000|2022-08-01 09:55:00|2125.98|2123.58|2126.36|2123.96|2127.11|2124.71|2125.86|2123.46|0
1659348000000|2022-08-01 10:00:00|2126.61|2124.21|2127.86|2125.46|2127.86|2125.46|2125.73|2123.33|0
1659348300000|2022-08-01 10:05:00|2128.11|2125.71|2127.48|2125.08|2129.36|2126.96|2126.86|2124.46|0
1659348600000|2022-08-01 10:10:00|2127.61|2125.21|2125.61|2123.21|2127.61|2125.21|2125.11|2122.71|0
1659348900000|2022-08-01 10:15:00|2125.36|2122.96|2126.86|2124.46|2127.11|2124.71|2125.11|2122.71|0
1659349200000|2022-08-01 10:20:00|2127.11|2124.71|2125.86|2123.46|2127.11|2124.71|2124.86|2122.46|0
1659349500000|2022-08-01 10:25:00|2125.73|2123.33|2126.61|2124.21|2126.61|2124.21|2125.36|2122.96|0
1659349800000|2022-08-01 10:30:00|2126.36|2123.96|2126.61|2124.21|2126.61|2124.21|2124.73|2122.33|0
1659350100000|2022-08-01 10:35:00|2126.48|2124.08|2126.11|2123.71|2126.86|2124.46|2125.86|2123.46|0
1659350400000|2022-08-01 10:40:00|2125.86|2123.46|2125.61|2123.21|2126.36|2123.96|2125.23|2122.83|0
1659350700000|2022-08-01 10:45:00|2125.48|2123.08|2124.86|2122.46|2125.98|2123.58|2124.61|2122.21|0
1659351000000|2022-08-01 10:50:00|2124.73|2122.33|2125.36|2122.96|2125.86|2123.46|2124.61|2122.21|0
1659351300000|2022-08-01 10:55:00|2125.48|2123.08|2126.11|2123.71|2126.61|2124.21|2124.86|2122.46|0
1659351600000|2022-08-01 11:00:00|2126.48|2124.08|2126.86|2124.46|2127.11|2124.71|2125.86|2123.46|0
1659351900000|2022-08-01 11:05:00|2126.61|2124.21|2126.86|2124.46|2127.86|2125.46|2126.36|2123.96|0
1659352200000|2022-08-01 11:10:00|2126.98|2124.58|2128.86|2126.46|2129.48|2127.08|2126.48|2124.08|0
1659352500000|2022-08-01 11:15:00|2129.11|2126.71|2128.73|2126.33|2129.36|2126.96|2128.11|2125.71|0
1659352800000|2022-08-01 11:20:00|2128.86|2126.46|2128.61|2126.21|2130.11|2127.71|2128.36|2125.96|0
1659353100000|2022-08-01 11:25:00|2128.73|2126.33|2129.11|2126.71|2130.11|2127.71|2128.61|2126.21|0
1659353400000|2022-08-01 11:30:00|2129.61|2127.21|2127.86|2125.46|2129.73|2127.33|2127.61|2125.21|0
1659353700000|2022-08-01 11:35:00|2127.98|2125.58|2128.61|2126.21|2128.61|2126.21|2127.61|2125.21|0
1659354000000|2022-08-01 11:40:00|2128.86|2126.46|2131.23|2128.83|2133.11|2130.71|2128.86|2126.46|0
1659354300000|2022-08-01 11:45:00|2131.11|2128.71|2132.61|2130.21|2134.86|2132.46|2131.11|2128.71|0
1659354600000|2022-08-01 11:50:00|2132.48|2130.08|2130.86|2128.46|2132.61|2130.21|2130.86|2128.46|0
1659354900000|2022-08-01 11:55:00|2130.36|2127.96|2129.36|2126.96|2130.36|2127.96|2128.86|2126.46|0
1659355200000|2022-08-01 12:00:00|2129.11|2126.71|2126.86|2124.46|2129.36|2126.96|2126.86|2124.46|0
1659355500000|2022-08-01 12:05:00|2126.73|2124.33|2124.11|2121.71|2126.73|2124.33|2123.11|2120.71|0
1659355800000|2022-08-01 12:10:00|2124.36|2121.96|2123.36|2120.96|2124.61|2122.21|2122.36|2119.96|0
1659356100000|2022-08-01 12:15:00|2123.11|2120.71|2122.36|2119.96|2123.86|2121.46|2122.11|2119.71|0
1659356400000|2022-08-01 12:20:00|2122.61|2120.21|2121.36|2118.96|2122.86|2120.46|2120.86|2118.46|0
1659356700000|2022-08-01 12:25:00|2121.61|2119.21|2120.61|2118.21|2121.61|2119.21|2118.36|2115.96|0
1659357000000|2022-08-01 12:30:00|2120.36|2117.96|2119.61|2117.21|2122.36|2119.96|2118.73|2116.33|0
1659357300000|2022-08-01 12:35:00|2119.36|2116.96|2118.61|2116.21|2119.86|2117.46|2117.86|2115.46|0
1659357600000|2022-08-01 12:40:00|2118.36|2115.96|2118.36|2115.96|2118.61|2116.21|2116.11|2113.71|0
1659357900000|2022-08-01 12:45:00|2118.48|2116.08|2113.86|2111.46|2118.61|2116.21|2113.11|2110.71|0
1659358200000|2022-08-01 12:50:00|2114.11|2111.71|2109.11|2106.71|2115.61|2113.21|2108.61|2106.21|0
1659358500000|2022-08-01 12:55:00|2108.86|2106.46|2108.61|2106.21|2111.11|2108.71|2108.61|2106.21|0
1659358800000|2022-08-01 13:00:00|2108.11|2105.71|2103.11|2100.71|2108.86|2106.46|2101.36|2098.96|0
1659359100000|2022-08-01 13:05:00|2102.86|2100.46|2108.86|2106.46|2108.86|2106.46|2102.86|2100.46|0
1659359400000|2022-08-01 13:10:00|2108.98|2106.58|2109.61|2107.21|2109.61|2107.21|2107.36|2104.96|0
1659359700000|2022-08-01 13:15:00|2109.36|2106.96|2105.11|2102.71|2109.61|2107.21|2104.61|2102.21|0
1659360000000|2022-08-01 13:20:00|2104.86|2102.46|2108.36|2105.96|2108.48|2106.08|2103.86|2101.46|0
1659360300000|2022-08-01 13:25:00|2108.23|2105.83|2105.61|2103.21|2108.61|2106.21|2104.61|2102.21|0
1659360600000|2022-08-01 13:30:00|2106.36|2103.96|2104.87|2102.47|2110.11|2107.71|2098.36|2095.96|0
1659360900000|2022-08-01 13:35:00|2104.12|2101.72|2110.37|2107.97|2110.87|2108.47|2104.12|2101.72|0
1659361200000|2022-08-01 13:40:00|2110.87|2108.47|2117.86|2115.46|2120.11|2117.71|2108.87|2106.47|0
1659361500000|2022-08-01 13:45:00|2117.61|2115.21|2118.11|2115.71|2120.36|2117.96|2114.62|2112.22|0
1659361800000|2022-08-01 13:50:00|2118.36|2115.96|2127.86|2125.46|2129.61|2127.21|2117.11|2114.71|0
1659362100000|2022-08-01 13:55:00|2127.61|2125.21|2126.48|2124.08|2131.86|2129.46|2125.86|2123.46|0
1659362400000|2022-08-01 14:00:00|2125.98|2123.58|2129.86|2127.46|2134.11|2131.71|2122.12|2119.72|0
1659362700000|2022-08-01 14:05:00|2129.36|2126.96|2138.11|2135.71|2142.61|2140.21|2129.36|2126.96|0
1659363000000|2022-08-01 14:10:00|2137.73|2135.33|2138.61|2136.21|2141.86|2139.46|2137.11|2134.71|0
1659363300000|2022-08-01 14:15:00|2139.11|2136.71|2125.36|2122.96|2139.61|2137.21|2125.36|2122.96|0
1659363600000|2022-08-01 14:20:00|2125.11|2122.71|2125.36|2122.96|2127.36|2124.96|2120.86|2118.46|0
1659363900000|2022-08-01 14:25:00|2124.86|2122.46|2117.86|2115.46|2125.36|2122.96|2115.11|2112.71|0
1659364200000|2022-08-01 14:30:00|2118.23|2115.83|2120.86|2118.46|2123.86|2121.46|2118.11|2115.71|0
1659364500000|2022-08-01 14:35:00|2121.36|2118.96|2126.36|2123.96|2126.36|2123.96|2120.11|2117.71|0
1659364800000|2022-08-01 14:40:00|2126.86|2124.46|2134.61|2132.21|2135.36|2132.96|2126.86|2124.46|0
1659365100000|2022-08-01 14:45:00|2135.11|2132.71|2140.36|2137.96|2142.11|2139.71|2133.86|2131.46|0
1659365400000|2022-08-01 14:50:00|2140.61|2138.21|2146.36|2143.96|2147.86|2145.46|2140.61|2138.21|0
1659365700000|2022-08-01 14:55:00|2145.86|2143.46|2144.61|2142.21|2146.11|2143.71|2143.36|2140.96|0
1659366000000|2022-08-01 15:00:00|2145.11|2142.71|2141.11|2138.71|2148.11|2145.71|2140.36|2137.96|0
1659366300000|2022-08-01 15:05:00|2141.36|2138.96|2139.11|2136.71|2141.61|2139.21|2136.86|2134.46|0
1659366600000|2022-08-01 15:10:00|2139.61|2137.21|2143.86|2141.46|2144.11|2141.71|2138.36|2135.96|0
1659366900000|2022-08-01 15:15:00|2144.11|2141.71|2131.11|2128.71|2144.11|2141.71|2131.11|2128.71|0
1659367200000|2022-08-01 15:20:00|2130.61|2128.21|2141.11|2138.71|2141.86|2139.46|2129.61|2127.21|0
1659367500000|2022-08-01 15:25:00|2141.36|2138.96|2143.36|2140.96|2145.73|2143.33|2139.61|2137.21|0
1659367800000|2022-08-01 15:30:00|2143.11|2140.71|2136.86|2134.46|2143.61|2141.21|2135.23|2132.83|0
1659368100000|2022-08-01 15:35:00|2137.36|2134.96|2137.36|2134.96|2138.61|2136.21|2134.61|2132.21|0
1659368400000|2022-08-01 15:40:00|2137.11|2134.71|2142.11|2139.71|2142.36|2139.96|2136.11|2133.71|0
1659368700000|2022-08-01 15:45:00|2142.36|2139.96|2146.86|2144.46|2146.86|2144.46|2140.36|2137.96|0
1659369000000|2022-08-01 15:50:00|2146.61|2144.21|2143.61|2141.21|2147.61|2145.21|2143.61|2141.21|0
1659369300000|2022-08-01 15:55:00|2143.86|2141.46|2141.11|2138.71|2143.86|2141.46|2141.11|2138.71|0
1659369600000|2022-08-01 16:00:00|2141.36|2138.96|2137.86|2135.46|2142.61|2140.21|2136.86|2134.46|0
1659369900000|2022-08-01 16:05:00|2138.36|2135.96|2135.36|2132.96|2139.61|2137.21|2135.36|2132.96|0
1659370200000|2022-08-01 16:10:00|2135.11|2132.71|2129.86|2127.46|2137.86|2135.46|2127.11|2124.71|0
1659370500000|2022-08-01 16:15:00|2130.11|2127.71|2132.11|2129.71|2132.61|2130.21|2128.36|2125.96|0
1659370800000|2022-08-01 16:20:00|2131.86|2129.46|2135.36|2132.96|2137.11|2134.71|2131.36|2128.96|0
1659371100000|2022-08-01 16:25:00|2135.11|2132.71|2135.61|2133.21|2137.36|2134.96|2134.73|2132.33|0
1659371400000|2022-08-01 16:30:00|2135.86|2133.46|2135.36|2132.96|2136.36|2133.96|2132.11|2129.71|0
1659371700000|2022-08-01 16:35:00|2135.61|2133.21|2133.36|2130.96|2135.86|2133.46|2131.36|2128.96|0
1659372000000|2022-08-01 16:40:00|2133.11|2130.71|2133.86|2131.46|2134.61|2132.21|2130.36|2127.96|0
1659372300000|2022-08-01 16:45:00|2134.11|2131.71|2133.61|2131.21|2138.36|2135.96|2132.61|2130.21|0
1659372600000|2022-08-01 16:50:00|2134.11|2131.71|2131.86|2129.46|2134.36|2131.96|2131.36|2128.96|0
1659372900000|2022-08-01 16:55:00|2132.11|2129.71|2132.86|2130.46|2132.86|2130.46|2128.36|2125.96|0
1659373200000|2022-08-01 17:00:00|2132.36|2129.96|2122.36|2119.96|2132.86|2130.46|2121.86|2119.46|0
1659373500000|2022-08-01 17:05:00|2122.61|2120.21|2128.36|2125.96|2129.61|2127.21|2121.11|2118.71|0
1659373800000|2022-08-01 17:10:00|2128.11|2125.71|2129.36|2126.96|2129.61|2127.21|2124.61|2122.21|0
1659374100000|2022-08-01 17:15:00|2130.11|2127.71|2121.36|2118.96|2131.11|2128.71|2121.11|2118.71|0
1659374400000|2022-08-01 17:20:00|2121.61|2119.21|2121.36|2118.96|2124.36|2121.96|2118.36|2115.96|0
1659374700000|2022-08-01 17:25:00|2121.86|2119.46|2115.86|2113.46|2121.98|2119.58|2115.61|2113.21|0
1659375000000|2022-08-01 17:30:00|2115.36|2112.96|2111.86|2109.46|2118.11|2115.71|2111.86|2109.46|0
1659375300000|2022-08-01 17:35:00|2112.11|2109.71|2114.11|2111.71|2115.61|2113.21|2111.36|2108.96|0
1659375600000|2022-08-01 17:40:00|2114.36|2111.96|2111.36|2108.96|2115.36|2112.96|2109.11|2106.71|0
1659375900000|2022-08-01 17:45:00|2110.98|2108.58|2110.11|2107.71|2111.11|2108.71|2104.86|2102.46|0
1659376200000|2022-08-01 17:50:00|2109.61|2107.21|2109.36|2106.96|2110.36|2107.96|2105.86|2103.46|0
1659376500000|2022-08-01 17:55:00|2108.86|2106.46|2114.12|2111.72|2114.62|2112.22|2106.86|2104.46|0
1659376800000|2022-08-01 18:00:00|2112.87|2110.47|2111.12|2108.72|2113.87|2111.47|2106.62|2104.22|0
1659377100000|2022-08-01 18:05:00|2110.87|2108.47|2114.12|2111.72|2114.37|2111.97|2108.62|2106.22|0
1659377400000|2022-08-01 18:10:00|2113.12|2110.72|2118.62|2116.22|2118.87|2116.47|2110.62|2108.22|0
1659377700000|2022-08-01 18:15:00|2119.12|2116.72|2115.12|2112.72|2121.12|2118.72|2113.62|2111.22|0
1659378000000|2022-08-01 18:20:00|2114.87|2112.47|2118.87|2116.47|2118.87|2116.47|2113.12|2110.72|0
1659378300000|2022-08-01 18:25:00|2118.37|2115.97|2117.62|2115.22|2118.99|2116.59|2114.87|2112.47|0
1659378600000|2022-08-01 18:30:00|2117.37|2114.97|2118.87|2116.47|2120.12|2117.72|2116.62|2114.22|0
1659378900000|2022-08-01 18:35:00|2119.12|2116.72|2120.87|2118.47|2121.87|2119.47|2118.87|2116.47|0
1659379200000|2022-08-01 18:40:00|2121.12|2118.72|2115.62|2113.22|2122.37|2119.97|2115.37|2112.97|0
1659379500000|2022-08-01 18:45:00|2115.87|2113.47|2117.37|2114.97|2118.37|2115.97|2114.12|2111.72|0
1659379800000|2022-08-01 18:50:00|2115.87|2113.47|2120.87|2118.47|2121.37|2118.97|2113.62|2111.22|0
1659380100000|2022-08-01 18:55:00|2121.12|2118.72|2127.73|2125.33|2131.11|2128.71|2120.62|2118.22|0
1659380400000|2022-08-01 19:00:00|2128.11|2125.71|2124.36|2121.96|2128.61|2126.21|2123.11|2120.71|0
1659380700000|2022-08-01 19:05:00|2124.61|2122.21|2129.11|2126.71|2130.11|2127.71|2122.61|2120.21|0
1659381000000|2022-08-01 19:10:00|2128.86|2126.46|2130.36|2127.96|2130.61|2128.21|2125.86|2123.46|0
1659381300000|2022-08-01 19:15:00|2130.86|2128.46|2128.61|2126.21|2132.61|2130.21|2128.11|2125.71|0
1659381600000|2022-08-01 19:20:00|2128.36|2125.96|2122.11|2119.71|2128.36|2125.96|2121.61|2119.21|0
1659381900000|2022-08-01 19:25:00|2121.61|2119.21|2121.61|2119.21|2122.61|2120.21|2119.86|2117.46|0
1659382200000|2022-08-01 19:30:00|2121.11|2118.71|2123.36|2120.96|2124.11|2121.71|2119.61|2117.21|0
1659382500000|2022-08-01 19:35:00|2123.11|2120.71|2123.36|2120.96|2123.86|2121.46|2121.11|2118.71|0
1659382800000|2022-08-01 19:40:00|2123.61|2121.21|2121.11|2118.71|2127.61|2125.21|2120.48|2118.08|0
1659383100000|2022-08-01 19:45:00|2120.61|2118.21|2124.86|2122.46|2126.61|2124.21|2120.11|2117.71|0
1659383400000|2022-08-01 19:50:00|2128.86|2126.46|2121.11|2118.71|2128.86|2126.46|2120.86|2118.46|0
1659383700000|2022-08-01 19:55:00|2120.61|2118.21|2120.61|2118.21|2123.86|2121.46|2118.61|2116.21|0
1659384000000|2022-08-01 20:00:00|2120.86|2118.46|2123.36|2120.96|2124.61|2122.21|2119.36|2116.96|0
1659384300000|2022-08-01 20:05:00|2123.61|2121.21|2122.86|2120.46|2124.36|2121.96|2122.61|2120.21|0
1659384600000|2022-08-01 20:10:00|2123.11|2120.71|2123.86|2121.46|2124.61|2122.21|2123.11|2120.71|0
1659384900000|2022-08-01 20:15:00|2124.06|2121.26|2121.81|2119.01|2124.06|2121.26|2121.06|2118.26|0
1659385200000|2022-08-01 20:20:00|2121.56|2118.76|2122.06|2119.26|2122.31|2119.51|2121.06|2118.26|0
1659385500000|2022-08-01 20:25:00|2122.31|2119.51|2122.56|2119.76|2123.43|2120.63|2122.31|2119.51|0
1659385800000|2022-08-01 20:30:00|2122.81|2120.01|2122.56|2119.76|2123.06|2120.26|2122.56|2119.76|0
1659386100000|2022-08-01 20:35:00|2122.68|2119.88|2123.31|2120.51|2123.31|2120.51|2122.68|2119.88|0
1659386400000|2022-08-01 20:40:00|2123.56|2120.76|2123.31|2120.51|2123.56|2120.76|2123.31|2120.51|0
1659386700000|2022-08-01 20:45:00|2123.56|2120.76|2123.31|2120.51|2123.68|2120.88|2123.31|2120.51|0
1659387000000|2022-08-01 20:50:00|2123.18|2120.38|2123.56|2120.76|2123.56|2120.76|2123.06|2120.26|0
1659387300000|2022-08-01 20:55:00|2123.68|2120.88|2124.68|2121.88|2124.68|2121.88|2123.31|2120.51|0
1659387600000|2022-08-01 21:00:00|2124.62|2121.82|2123.64|2120.84|2124.62|2121.82|2123.64|2120.84|0
1659387900000|2022-08-01 21:05:00|2123.6|2120.8|2123.2|2120.4|2123.78|2120.98|2122.98|2120.18|0
1659388200000|2022-08-01 21:10:00|2123.12|2120.32|2122.87|2120.07|2123.31|2120.51|2122.5|2119.7|0
1659388500000|2022-08-01 21:15:00|2122.94|2120.14|2122.47|2119.67|2123.2|2120.4|2122.21|2119.41|0
1659388800000|2022-08-01 21:20:00|2122.5|2119.7|2122.1|2119.3|2122.72|2119.92|2121.95|2119.15|0
1659389100000|2022-08-01 21:25:00|2122.21|2119.41|2122.14|2119.34|2122.54|2119.74|2121.95|2119.15|0
1659389400000|2022-08-01 21:30:00|2122.28|2119.48|2121.77|2118.97|2122.54|2119.74|2121.7|2118.9|0
1659389700000|2022-08-01 21:35:00|2121.7|2118.9|2121.62|2118.82|2122.1|2119.3|2121.3|2118.5|0
1659390000000|2022-08-01 21:40:00|2121.7|2118.9|2122.39|2119.59|2122.43|2119.63|2121.7|2118.9|0
1659390300000|2022-08-01 21:45:00|2122.43|2119.63|2121.84|2119.04|2122.72|2119.92|2121.59|2118.79|0
1659390600000|2022-08-01 21:50:00|2121.77|2118.97|2122.32|2119.52|2122.47|2119.67|2121.77|2118.97|0
1659390900000|2022-08-01 21:55:00|2122.28|2119.48|2121.66|2118.86|2122.32|2119.52|2121.66|2118.86|0
1659391200000|2022-08-01 22:00:00|2122.68|2119.88|2119.56|2116.76|2122.68|2119.88|2119.18|2116.38|0
1659391500000|2022-08-01 22:05:00|2119.31|2116.51|2117.81|2115.01|2120.31|2117.51|2117.56|2114.76|0
1659391800000|2022-08-01 22:10:00|2118.18|2115.38|2119.06|2116.26|2119.06|2116.26|2117.81|2115.01|0
1659392100000|2022-08-01 22:15:00|2119.31|2116.51|2118.06|2115.26|2120.31|2117.51|2118.06|2115.26|0
1659392400000|2022-08-01 22:20:00|2118.18|2115.38|2118.06|2115.26|2118.31|2115.51|2117.06|2114.26|0
1659392700000|2022-08-01 22:25:00|2117.81|2115.01|2117.81|2115.01|2117.81|2115.01|2117.06|2114.26|0
1659393000000|2022-08-01 22:30:00|2118.31|2115.51|2117.81|2115.01|2119.56|2116.76|2117.68|2114.88|0
1659393300000|2022-08-01 22:35:00|2117.56|2114.76|2119.31|2116.51|2119.56|2116.76|2116.93|2114.13|0
1659393600000|2022-08-01 22:40:00|2119.43|2116.63|2119.06|2116.26|2120.06|2117.26|2118.31|2115.51|0
1659393900000|2022-08-01 22:45:00|2119.31|2116.51|2119.81|2117.01|2120.31|2117.51|2119.31|2116.51|0
1659394200000|2022-08-01 22:50:00|2120.06|2117.26|2120.06|2117.26|2120.06|2117.26|2119.68|2116.88|0
1659394500000|2022-08-01 22:55:00|2120.31|2117.51|2119.81|2117.01|2121.06|2118.26|2119.81|2117.01|0
1659394800000|2022-08-01 23:00:00|2119.56|2116.76|2121.31|2118.51|2122.06|2119.26|2119.18|2116.38|0
1659395100000|2022-08-01 23:05:00|2121.06|2118.26|2122.31|2119.51|2123.31|2120.51|2120.31|2117.51|0
1659395400000|2022-08-01 23:10:00|2122.06|2119.26|2122.31|2119.51|2122.81|2120.01|2121.56|2118.76|0
1659395700000|2022-08-01 23:15:00|2122.18|2119.38|2119.81|2117.01|2122.18|2119.38|2119.56|2116.76|0
1659396000000|2022-08-01 23:20:00|2120.06|2117.26|2119.81|2117.01|2120.31|2117.51|2119.56|2116.76|0
1659396300000|2022-08-01 23:25:00|2119.56|2116.76|2117.81|2115.01|2119.56|2116.76|2117.81|2115.01|0
1659396600000|2022-08-01 23:30:00|2117.56|2114.76|2117.06|2114.26|2117.56|2114.76|2116.06|2113.26|0
1659396900000|2022-08-01 23:35:00|2117.31|2114.51|2117.81|2115.01|2117.81|2115.01|2116.93|2114.13|0
1659397200000|2022-08-01 23:40:00|2118.06|2115.26|2117.31|2114.51|2118.81|2116.01|2116.93|2114.13|0
1659397500000|2022-08-01 23:45:00|2117.81|2115.01|2116.06|2113.26|2118.56|2115.76|2115.06|2112.26|0
1659397800000|2022-08-01 23:50:00|2115.56|2112.76|2116.06|2113.26|2117.56|2114.76|2115.31|2112.51|0
1659398100000|2022-08-01 23:55:00|2116.18|2113.38|2115.31|2112.51|2117.56|2114.76|2114.81|2112.01|0
1659398400000|2022-08-02 00:00:00|2115.81|2113.01|2113.81|2111.01|2116.81|2114.01|2113.81|2111.01|0
1659398700000|2022-08-02 00:05:00|2114.06|2111.26|2113.81|2111.01|2114.06|2111.26|2112.56|2109.76|0
1659399000000|2022-08-02 00:10:00|2113.56|2110.76|2114.81|2112.01|2115.31|2112.51|2112.81|2110.01|0
1659399300000|2022-08-02 00:15:00|2114.56|2111.76|2112.18|2109.38|2115.31|2112.51|2111.56|2108.76|0
1659399600000|2022-08-02 00:20:00|2112.31|2109.51|2111.56|2108.76|2112.56|2109.76|2110.31|2107.51|0
1659399900000|2022-08-02 00:25:00|2111.31|2108.51|2111.31|2108.51|2111.56|2108.76|2109.81|2107.01|0
1659400200000|2022-08-02 00:30:00|2111.43|2108.63|2110.81|2108.01|2112.06|2109.26|2110.56|2107.76|0
1659400500000|2022-08-02 00:35:00|2111.06|2108.26|2110.81|2108.01|2111.81|2109.01|2110.31|2107.51|0
1659400800000|2022-08-02 00:40:00|2110.93|2108.13|2111.31|2108.51|2111.31|2108.51|2109.56|2106.76|0
1659401100000|2022-08-02 00:45:00|2111.06|2108.26|2110.06|2107.26|2111.31|2108.51|2109.81|2107.01|0
1659401400000|2022-08-02 00:50:00|2109.93|2107.13|2109.06|2106.26|2109.93|2107.13|2107.31|2104.51|0
1659401700000|2022-08-02 00:55:00|2108.56|2105.76|2107.31|2104.51|2108.56|2105.76|2107.18|2104.38|0
1659402000000|2022-08-02 01:00:00|2107.06|2104.26|2107.56|2104.76|2108.56|2105.76|2106.06|2103.26|0
1659402300000|2022-08-02 01:05:00|2107.31|2104.51|2107.56|2104.76|2108.31|2105.51|2107.31|2104.51|0
1659402600000|2022-08-02 01:10:00|2107.68|2104.88|2106.56|2103.76|2107.81|2105.01|2106.31|2103.51|0
1659402900000|2022-08-02 01:15:00|2106.31|2103.51|2108.31|2105.51|2108.31|2105.51|2105.56|2102.76|0
1659403200000|2022-08-02 01:20:00|2108.56|2105.76|2108.56|2105.76|2109.56|2106.76|2107.06|2104.26|0
1659403500000|2022-08-02 01:25:00|2108.06|2105.26|2106.31|2103.51|2108.68|2105.88|2105.81|2103.01|0
1659403800000|2022-08-02 01:30:00|2106.18|2103.38|2103.06|2100.26|2106.56|2103.76|2102.81|2100.01|0
1659404100000|2022-08-02 01:35:00|2102.81|2100.01|2101.07|2098.27|2104.06|2101.26|2100.57|2097.77|0
1659404400000|2022-08-02 01:40:00|2100.82|2098.02|2101.81|2099.01|2102.06|2099.26|2100.57|2097.77|0
1659404700000|2022-08-02 01:45:00|2101.56|2098.76|2101.81|2099.01|2103.06|2100.26|2101.56|2098.76|0
1659405000000|2022-08-02 01:50:00|2102.06|2099.26|2103.82|2101.02|2104.57|2101.77|2101.56|2098.76|0
1659405300000|2022-08-02 01:55:00|2104.07|2101.27|2104.32|2101.52|2104.32|2101.52|2102.57|2099.77|0
1659405600000|2022-08-02 02:00:00|2104.07|2101.27|2103.32|2100.52|2105.32|2102.52|2102.82|2100.02|0
1659405900000|2022-08-02 02:05:00|2103.57|2100.77|2103.82|2101.02|2105.07|2102.27|2103.32|2100.52|0
1659406200000|2022-08-02 02:10:00|2103.69|2100.89|2103.19|2100.39|2103.69|2100.89|2102.32|2099.52|0
1659406500000|2022-08-02 02:15:00|2103.07|2100.27|2101.32|2098.52|2103.07|2100.27|2101.19|2098.39|0
1659406800000|2022-08-02 02:20:00|2101.07|2098.27|2099.94|2097.14|2101.19|2098.39|2099.57|2096.77|0
1659407100000|2022-08-02 02:25:00|2100.07|2097.27|2098.82|2096.02|2100.07|2097.27|2097.82|2095.02|0
1659407400000|2022-08-02 02:30:00|2099.07|2096.27|2100.32|2097.52|2100.57|2097.77|2098.82|2096.02|0
1659407700000|2022-08-02 02:35:00|2100.07|2097.27|2100.82|2098.02|2101.32|2098.52|2100.07|2097.27|0
1659408000000|2022-08-02 02:40:00|2101.07|2098.27|2100.07|2097.27|2101.32|2098.52|2100.07|2097.27|0
1659408300000|2022-08-02 02:45:00|2100.19|2097.39|2101.07|2098.27|2101.57|2098.77|2100.07|2097.27|0
1659408600000|2022-08-02 02:50:00|2100.82|2098.02|2101.07|2098.27|2101.32|2098.52|2100.07|2097.27|0
1659408900000|2022-08-02 02:55:00|2100.82|2098.02|2103.69|2100.89|2103.69|2100.89|2100.57|2097.77|0
1659409200000|2022-08-02 03:00:00|2103.57|2100.77|2103.69|2100.89|2104.07|2101.27|2103.07|2100.27|0
1659409500000|2022-08-02 03:05:00|2103.82|2101.02|2103.57|2100.77|2103.82|2101.02|2102.32|2099.52|0
1659409800000|2022-08-02 03:10:00|2103.32|2100.52|2104.69|2101.89|2104.82|2102.02|2102.82|2100.02|0
1659410100000|2022-08-02 03:15:00|2104.57|2101.77|2103.94|2101.14|2104.57|2101.77|2103.57|2100.77|0
1659410400000|2022-08-02 03:20:00|2103.82|2101.02|2104.07|2101.27|2104.32|2101.52|2103.57|2100.77|0
1659410700000|2022-08-02 03:25:00|2104.32|2101.52|2104.82|2102.02|2105.07|2102.27|2104.07|2101.27|0
1659411000000|2022-08-02 03:30:00|2104.57|2101.77|2107.32|2104.52|2107.32|2104.52|2104.57|2101.77|0
1659411300000|2022-08-02 03:35:00|2107.07|2104.27|2106.94|2104.14|2107.32|2104.52|2106.32|2103.52|0
1659411600000|2022-08-02 03:40:00|2106.82|2104.02|2107.32|2104.52|2108.32|2105.52|2106.82|2104.02|0
1659411900000|2022-08-02 03:45:00|2107.57|2104.77|2106.57|2103.77|2107.57|2104.77|2106.19|2103.39|0
1659412200000|2022-08-02 03:50:00|2106.44|2103.64|2106.32|2103.52|2106.69|2103.89|2105.82|2103.02|0
1659412500000|2022-08-02 03:55:00|2106.57|2103.77|2105.19|2102.39|2106.57|2103.77|2104.82|2102.02|0
1659412800000|2022-08-02 04:00:00|2105.44|2102.64|2104.82|2102.02|2105.57|2102.77|2104.57|2101.77|0
1659413100000|2022-08-02 04:05:00|2104.57|2101.77|2105.82|2103.02|2106.32|2103.52|2104.57|2101.77|0
1659413400000|2022-08-02 04:10:00|2106.07|2103.27|2105.82|2103.02|2106.32|2103.52|2105.44|2102.64|0
1659413700000|2022-08-02 04:15:00|2105.94|2103.14|2104.82|2102.02|2105.94|2103.14|2104.82|2102.02|0
1659414000000|2022-08-02 04:20:00|2105.07|2102.27|2104.32|2101.52|2105.07|2102.27|2103.82|2101.02|0
1659414300000|2022-08-02 04:25:00|2104.07|2101.27|2104.19|2101.39|2104.57|2101.77|2103.57|2100.77|0
1659414600000|2022-08-02 04:30:00|2104.07|2101.27|2104.32|2101.52|2105.07|2102.27|2103.07|2100.27|0
1659414900000|2022-08-02 04:35:00|2104.57|2101.77|2103.82|2101.02|2104.57|2101.77|2103.57|2100.77|0
1659415200000|2022-08-02 04:40:00|2103.57|2100.77|2103.32|2100.52|2104.07|2101.27|2103.07|2100.27|0
1659415500000|2022-08-02 04:45:00|2103.44|2100.64|2104.07|2101.27|2104.32|2101.52|2103.32|2100.52|0
1659415800000|2022-08-02 04:50:00|2104.19|2101.39|2103.57|2100.77|2104.32|2101.52|2103.07|2100.27|0
1659416100000|2022-08-02 04:55:00|2103.44|2100.64|2104.82|2102.02|2104.82|2102.02|2103.32|2100.52|0
1659416400000|2022-08-02 05:00:00|2104.57|2101.77|2105.94|2103.14|2106.57|2103.77|2104.57|2101.77|0
1659416700000|2022-08-02 05:05:00|2106.07|2103.27|2106.32|2103.52|2107.82|2105.02|2106.07|2103.27|0
1659417000000|2022-08-02 05:10:00|2106.19|2103.39|2106.82|2104.02|2106.82|2104.02|2105.82|2103.02|0
1659417300000|2022-08-02 05:15:00|2107.07|2104.27|2103.82|2101.02|2107.32|2104.52|2103.69|2100.89|0
1659417600000|2022-08-02 05:20:00|2103.57|2100.77|2104.82|2102.02|2105.32|2102.52|2103.32|2100.52|0
1659417900000|2022-08-02 05:25:00|2104.57|2101.77|2103.32|2100.52|2105.57|2102.77|2103.07|2100.27|0
1659418200000|2022-08-02 05:30:00|2103.19|2100.39|2101.57|2098.77|2103.82|2101.02|2101.07|2098.27|0
1659418500000|2022-08-02 05:35:00|2101.82|2099.02|2100.82|2098.02|2102.07|2099.27|2100.07|2097.27|0
1659418800000|2022-08-02 05:40:00|2101.07|2098.27|2101.32|2098.52|2102.07|2099.27|2101.07|2098.27|0
1659419100000|2022-08-02 05:45:00|2101.19|2098.39|2102.57|2099.77|2103.07|2100.27|2101.07|2098.27|0
1659419400000|2022-08-02 05:50:00|2102.82|2100.02|2102.32|2099.52|2102.82|2100.02|2101.82|2099.02|0
1659419700000|2022-08-02 05:55:00|2102.57|2099.77|2101.82|2099.02|2102.57|2099.77|2100.82|2098.02|0
1659420000000|2022-08-02 06:00:00|2101.57|2098.77|2104.32|2101.52|2104.57|2101.77|2101.57|2098.77|0
1659420300000|2022-08-02 06:05:00|2104.57|2101.77|2104.07|2101.27|2105.57|2102.77|2104.07|2101.27|0
1659420600000|2022-08-02 06:10:00|2103.82|2101.02|2105.07|2102.27|2105.57|2102.77|2103.82|2101.02|0
1659420900000|2022-08-02 06:15:00|2105.19|2102.39|2105.82|2103.02|2106.32|2103.52|2104.57|2101.77|0
1659421200000|2022-08-02 06:20:00|2106.07|2103.27|2104.07|2101.27|2106.32|2103.52|2101.82|2099.02|0
1659421500000|2022-08-02 06:25:00|2104.32|2101.52|2104.19|2101.39|2104.57|2101.77|2103.07|2100.27|0
1659421800000|2022-08-02 06:30:00|2104.32|2101.52|2101.82|2099.02|2105.07|2102.27|2101.32|2098.52|0
1659422100000|2022-08-02 06:35:00|2101.57|2098.77|2101.57|2098.77|2102.57|2099.77|2100.82|2098.02|0
1659422400000|2022-08-02 06:40:00|2101.32|2098.52|2102.07|2099.27|2102.32|2099.52|2100.57|2097.77|0
1659422700000|2022-08-02 06:45:00|2102.19|2099.39|2103.07|2100.27|2103.57|2100.77|2101.82|2099.02|0
1659423000000|2022-08-02 06:50:00|2102.82|2100.02|2102.07|2099.27|2103.32|2100.52|2101.32|2098.52|0
1659423300000|2022-08-02 06:55:00|2102.19|2099.39|2103.07|2100.27|2103.32|2100.52|2101.94|2099.14|0
1659423600000|2022-08-02 07:00:00|2103.32|2100.52|2100.57|2097.77|2104.57|2101.77|2100.07|2097.27|0
1659423900000|2022-08-02 07:05:00|2100.37|2097.97|2095.24|2092.84|2100.62|2098.22|2092.37|2089.97|0
1659424200000|2022-08-02 07:10:00|2095.37|2092.97|2094.24|2091.84|2096.87|2094.47|2093.87|2091.47|0
1659424500000|2022-08-02 07:15:00|2094.37|2091.97|2093.62|2091.22|2094.62|2092.22|2089.37|2086.97|0
1659424800000|2022-08-02 07:20:00|2093.12|2090.72|2095.37|2092.97|2096.37|2093.97|2091.62|2089.22|0
1659425100000|2022-08-02 07:25:00|2095.62|2093.22|2095.99|2093.59|2096.12|2093.72|2093.62|2091.22|0
1659425400000|2022-08-02 07:30:00|2095.62|2093.22|2095.62|2093.22|2095.87|2093.47|2091.87|2089.47|0
1659425700000|2022-08-02 07:35:00|2095.87|2093.47|2099.87|2097.47|2100.62|2098.22|2094.87|2092.47|0
1659426000000|2022-08-02 07:40:00|2099.62|2097.22|2099.37|2096.97|2101.37|2098.97|2099.37|2096.97|0
1659426300000|2022-08-02 07:45:00|2099.62|2097.22|2101.87|2099.47|2102.62|2100.22|2099.62|2097.22|0
1659426600000|2022-08-02 07:50:00|2102.12|2099.72|2101.12|2098.72|2103.62|2101.22|2100.99|2098.59|0
1659426900000|2022-08-02 07:55:00|2101.37|2098.97|2099.87|2097.47|2102.62|2100.22|2099.62|2097.22|0
1659427200000|2022-08-02 08:00:00|2099.62|2097.22|2100.62|2098.22|2102.37|2099.97|2099.37|2096.97|0
1659427500000|2022-08-02 08:05:00|2100.49|2098.09|2100.99|2098.59|2102.62|2100.22|2099.49|2097.09|0
1659427800000|2022-08-02 08:10:00|2101.12|2098.72|2098.12|2095.72|2101.12|2098.72|2097.62|2095.22|0
1659428100000|2022-08-02 08:15:00|2098.37|2095.97|2095.99|2093.59|2098.49|2096.09|2095.62|2093.22|0
1659428400000|2022-08-02 08:20:00|2095.62|2093.22|2099.74|2097.34|2100.37|2097.97|2095.12|2092.72|0
1659428700000|2022-08-02 08:25:00|2099.87|2097.47|2099.87|2097.47|2100.62|2098.22|2098.62|2096.22|0
1659429000000|2022-08-02 08:30:00|2100.12|2097.72|2098.62|2096.22|2100.62|2098.22|2097.87|2095.47|0
1659429300000|2022-08-02 08:35:00|2098.12|2095.72|2094.37|2091.97|2098.12|2095.72|2094.12|2091.72|0
1659429600000|2022-08-02 08:40:00|2094.12|2091.72|2093.62|2091.22|2094.99|2092.59|2093.12|2090.72|0
1659429900000|2022-08-02 08:45:00|2093.87|2091.47|2093.37|2090.97|2094.12|2091.72|2091.75|2089.35|0
1659430200000|2022-08-02 08:50:00|2092.87|2090.47|2094.62|2092.22|2095.12|2092.72|2092.62|2090.22|0
1659430500000|2022-08-02 08:55:00|2094.87|2092.47|2095.12|2092.72|2095.37|2092.97|2094.12|2091.72|0
1659430800000|2022-08-02 09:00:00|2094.99|2092.59|2096|2093.6|2096.63|2094.23|2094.13|2091.73|0
1659431100000|2022-08-02 09:05:00|2096.13|2093.73|2095.88|2093.48|2096.38|2093.98|2095.25|2092.85|0
1659431400000|2022-08-02 09:10:00|2096.13|2093.73|2096.88|2094.48|2096.99|2094.59|2095.13|2092.73|0
1659431700000|2022-08-02 09:15:00|2096.63|2094.23|2097.62|2095.22|2097.87|2095.47|2096.63|2094.23|0
1659432000000|2022-08-02 09:20:00|2097.87|2095.47|2095.63|2093.23|2097.87|2095.47|2095.63|2093.23|0
1659432300000|2022-08-02 09:25:00|2095.38|2092.98|2095.88|2093.48|2096|2093.6|2094|2091.6|0
1659432600000|2022-08-02 09:30:00|2096.13|2093.73|2094.13|2091.73|2096.88|2094.48|2091.63|2089.23|0
1659432900000|2022-08-02 09:35:00|2094|2091.6|2093.13|2090.73|2095.38|2092.98|2093.13|2090.73|0
1659433200000|2022-08-02 09:40:00|2093.25|2090.85|2095.63|2093.23|2096.13|2093.73|2093.25|2090.85|0
1659433500000|2022-08-02 09:45:00|2095.5|2093.1|2095|2092.6|2095.5|2093.1|2094.13|2091.73|0
1659433800000|2022-08-02 09:50:00|2094.88|2092.48|2091.13|2088.73|2095.13|2092.73|2090.88|2088.48|0
1659434100000|2022-08-02 09:55:00|2091.38|2088.98|2090.13|2087.73|2092|2089.6|2089.88|2087.48|0
1659434400000|2022-08-02 10:00:00|2090.38|2087.98|2090.63|2088.23|2092.38|2089.98|2090.38|2087.98|0
1659434700000|2022-08-02 10:05:00|2090.38|2087.98|2090.13|2087.73|2090.38|2087.98|2088.88|2086.48|0
1659435000000|2022-08-02 10:10:00|2090|2087.6|2091.88|2089.48|2091.88|2089.48|2089.63|2087.23|0
1659435300000|2022-08-02 10:15:00|2091.5|2089.1|2087.63|2085.23|2091.88|2089.48|2085.25|2082.85|0
1659435600000|2022-08-02 10:20:00|2087.38|2084.98|2087.88|2085.48|2088.88|2086.48|2087.25|2084.85|0
1659435900000|2022-08-02 10:25:00|2088.13|2085.73|2087.38|2084.98|2088.63|2086.23|2087.13|2084.73|0
1659436200000|2022-08-02 10:30:00|2087.13|2084.73|2086.13|2083.73|2088|2085.6|2085.88|2083.48|0
1659436500000|2022-08-02 10:35:00|2086|2083.6|2088.13|2085.73|2088.63|2086.23|2085.13|2082.73|0
1659436800000|2022-08-02 10:40:00|2087.88|2085.48|2089.88|2087.48|2090.38|2087.98|2087.63|2085.23|0
1659437100000|2022-08-02 10:45:00|2089.63|2087.23|2088.25|2085.85|2090.38|2087.98|2088.25|2085.85|0
1659437400000|2022-08-02 10:50:00|2088.13|2085.73|2088.13|2085.73|2089.88|2087.48|2087.63|2085.23|0
1659437700000|2022-08-02 10:55:00|2087.63|2085.23|2090.63|2088.23|2090.88|2088.48|2087.38|2084.98|0
1659438000000|2022-08-02 11:00:00|2090.5|2088.1|2096.13|2093.73|2097.38|2094.98|2089.88|2087.48|0
1659438300000|2022-08-02 11:05:00|2095.88|2093.48|2093.13|2090.73|2095.88|2093.48|2092.63|2090.23|0
1659438600000|2022-08-02 11:10:00|2092.88|2090.48|2094.5|2092.1|2095.38|2092.98|2092.88|2090.48|0
1659438900000|2022-08-02 11:15:00|2094.38|2091.98|2095.13|2092.73|2096.38|2093.98|2094.13|2091.73|0
1659439200000|2022-08-02 11:20:00|2095.38|2092.98|2097.63|2095.23|2097.88|2095.48|2094.88|2092.48|0
1659439500000|2022-08-02 11:25:00|2097.88|2095.48|2096.88|2094.48|2097.88|2095.48|2096.38|2093.98|0
1659439800000|2022-08-02 11:30:00|2096.63|2094.23|2099.13|2096.73|2099.88|2097.48|2096.38|2093.98|0
1659440100000|2022-08-02 11:35:00|2098.88|2096.48|2098.38|2095.98|2099.13|2096.73|2097.63|2095.23|0
1659440400000|2022-08-02 11:40:00|2098.25|2095.85|2095.63|2093.23|2098.63|2096.23|2095.38|2092.98|0
1659440700000|2022-08-02 11:45:00|2095.5|2093.1|2096.88|2094.48|2097.63|2095.23|2095.38|2092.98|0
1659441000000|2022-08-02 11:50:00|2097|2094.6|2097.38|2094.98|2097.63|2095.23|2095.38|2092.98|0
1659441300000|2022-08-02 11:55:00|2097.25|2094.85|2096.13|2093.73|2097.63|2095.23|2095.63|2093.23|0
1659441600000|2022-08-02 12:00:00|2095.63|2093.23|2098.88|2096.48|2099.13|2096.73|2095.63|2093.23|0
1659441900000|2022-08-02 12:05:00|2098.63|2096.23|2098.13|2095.73|2098.88|2096.48|2097.13|2094.73|0
1659442200000|2022-08-02 12:10:00|2097.88|2095.48|2097.13|2094.73|2098.63|2096.23|2096.63|2094.23|0
1659442500000|2022-08-02 12:15:00|2097|2094.6|2094.13|2091.73|2097.38|2094.98|2094.13|2091.73|0
1659442800000|2022-08-02 12:20:00|2093.88|2091.48|2096.88|2094.48|2097.13|2094.73|2093.63|2091.23|0
1659443100000|2022-08-02 12:25:00|2097.13|2094.73|2095.38|2092.98|2097.13|2094.73|2093.88|2091.48|0
1659443400000|2022-08-02 12:30:00|2095.63|2093.23|2095.63|2093.23|2097.88|2095.48|2095.5|2093.1|0
1659443700000|2022-08-02 12:35:00|2095.88|2093.48|2095.13|2092.73|2095.88|2093.48|2094.13|2091.73|0
1659444000000|2022-08-02 12:40:00|2095.5|2093.1|2092.13|2089.73|2095.5|2093.1|2092.13|2089.73|0
1659444300000|2022-08-02 12:45:00|2092.38|2089.98|2092.13|2089.73|2093.88|2091.48|2091.38|2088.98|0
1659444600000|2022-08-02 12:50:00|2092.38|2089.98|2092.13|2089.73|2093.13|2090.73|2091.63|2089.23|0
1659444900000|2022-08-02 12:55:00|2092|2089.6|2096.38|2093.98|2096.5|2094.1|2092|2089.6|0
1659445200000|2022-08-02 13:00:00|2096.63|2094.23|2095.13|2092.73|2097.13|2094.73|2094.88|2092.48|0
1659445500000|2022-08-02 13:05:00|2095.63|2093.23|2102.13|2099.73|2102.38|2099.98|2095.13|2092.73|0
1659445800000|2022-08-02 13:10:00|2102.63|2100.23|2104.88|2102.48|2105.38|2102.98|2101.63|2099.23|0
1659446100000|2022-08-02 13:15:00|2104.75|2102.35|2102.38|2099.98|2105.13|2102.73|2102.13|2099.73|0
1659446400000|2022-08-02 13:20:00|2102.13|2099.73|2101.88|2099.48|2102.88|2100.48|2100.63|2098.23|0
1659446700000|2022-08-02 13:25:00|2102.13|2099.73|2105.13|2102.73|2105.13|2102.73|2101.88|2099.48|0
1659447000000|2022-08-02 13:30:00|2103.88|2101.48|2105.38|2102.98|2111.13|2108.73|2101.38|2098.98|0
1659447300000|2022-08-02 13:35:00|2105.13|2102.73|2103.13|2100.73|2105.38|2102.98|2096.38|2093.98|0
1659447600000|2022-08-02 13:40:00|2102.88|2100.48|2097.38|2094.98|2105.13|2102.73|2096.88|2094.48|0
1659447900000|2022-08-02 13:45:00|2098.13|2095.73|2100.12|2097.72|2108.63|2106.23|2097.13|2094.73|0
1659448200000|2022-08-02 13:50:00|2099.87|2097.47|2093.38|2090.98|2103.62|2101.22|2092.63|2090.23|0
1659448500000|2022-08-02 13:55:00|2092.88|2090.48|2100.12|2097.72|2103.62|2101.22|2090.63|2088.23|0
1659448800000|2022-08-02 14:00:00|2099.62|2097.22|2095.38|2092.98|2099.87|2097.47|2092.88|2090.48|0
1659449100000|2022-08-02 14:05:00|2095.88|2093.48|2089.88|2087.48|2100.37|2097.97|2089.88|2087.48|0
1659449400000|2022-08-02 14:10:00|2089.13|2086.73|2093.13|2090.73|2094.88|2092.48|2082.13|2079.73|0
1659449700000|2022-08-02 14:15:00|2093.38|2090.98|2098.63|2096.23|2099.13|2096.73|2092.63|2090.23|0
1659450000000|2022-08-02 14:20:00|2099.13|2096.73|2096.38|2093.98|2103.38|2100.98|2094.63|2092.23|0
1659450300000|2022-08-02 14:25:00|2096.13|2093.73|2104.88|2102.48|2104.88|2102.48|2094.63|2092.23|0
1659450600000|2022-08-02 14:30:00|2106.88|2104.48|2104.63|2102.23|2109.13|2106.73|2102.63|2100.23|0
1659450900000|2022-08-02 14:35:00|2105.38|2102.98|2106.63|2104.23|2108.38|2105.98|2102.13|2099.73|0
1659451200000|2022-08-02 14:40:00|2106.38|2103.98|2114.12|2111.72|2115.37|2112.97|2105.13|2102.73|0
1659451500000|2022-08-02 14:45:00|2114.62|2112.22|2116.87|2114.47|2116.87|2114.47|2109.88|2107.48|0
1659451800000|2022-08-02 14:50:00|2117.12|2114.72|2126.87|2124.47|2127.62|2125.22|2116.37|2113.97|0
1659452100000|2022-08-02 14:55:00|2126.37|2123.97|2118.87|2116.47|2126.62|2124.22|2117.12|2114.72|0
1659452400000|2022-08-02 15:00:00|2119.12|2116.72|2116.62|2114.22|2121.12|2118.72|2116.12|2113.72|0
1659452700000|2022-08-02 15:05:00|2117.12|2114.72|2115.37|2112.97|2117.87|2115.47|2113.12|2110.72|0
1659453000000|2022-08-02 15:10:00|2115.62|2113.22|2111.87|2109.47|2115.62|2113.22|2111.87|2109.47|0
1659453300000|2022-08-02 15:15:00|2112.12|2109.72|2114.12|2111.72|2115.87|2113.47|2110.12|2107.72|0
1659453600000|2022-08-02 15:20:00|2113.87|2111.47|2113.12|2110.72|2114.62|2112.22|2109.87|2107.47|0
1659453900000|2022-08-02 15:25:00|2113.37|2110.97|2118.12|2115.72|2119.37|2116.97|2112.37|2109.97|0
1659454200000|2022-08-02 15:30:00|2118.37|2115.97|2113.12|2110.72|2118.62|2116.22|2109.12|2106.72|0
1659454500000|2022-08-02 15:35:00|2112.87|2110.47|2119.87|2117.47|2120.62|2118.22|2112.87|2110.47|0
1659454800000|2022-08-02 15:40:00|2119.62|2117.22|2122.87|2120.47|2124.62|2122.22|2118.37|2115.97|0
1659455100000|2022-08-02 15:45:00|2123.37|2120.97|2123.12|2120.72|2123.62|2121.22|2119.62|2117.22|0
1659455400000|2022-08-02 15:50:00|2123.37|2120.97|2122.62|2120.22|2123.62|2121.22|2121.37|2118.97|0
1659455700000|2022-08-02 15:55:00|2122.87|2120.47|2120.87|2118.47|2124.37|2121.97|2120.12|2117.72|0
1659456000000|2022-08-02 16:00:00|2121.12|2118.72|2127.36|2124.96|2128.11|2125.71|2119.62|2117.22|0
1659456300000|2022-08-02 16:05:00|2126.87|2124.47|2125.37|2122.97|2127.61|2125.21|2124.62|2122.22|0
1659456600000|2022-08-02 16:10:00|2125.12|2122.72|2129.48|2127.08|2130.36|2127.96|2124.37|2121.97|0
1659456900000|2022-08-02 16:15:00|2129.61|2127.21|2134.36|2131.96|2134.36|2131.96|2129.36|2126.96|0
1659457200000|2022-08-02 16:20:00|2134.61|2132.21|2138.36|2135.96|2138.61|2136.21|2133.61|2131.21|0
1659457500000|2022-08-02 16:25:00|2138.61|2136.21|2139.11|2136.71|2139.11|2136.71|2136.61|2134.21|0
1659457800000|2022-08-02 16:30:00|2139.61|2137.21|2138.11|2135.71|2139.86|2137.46|2136.36|2133.96|0
1659458100000|2022-08-02 16:35:00|2138.36|2135.96|2141.36|2138.96|2141.61|2139.21|2136.36|2133.96|0
1659458400000|2022-08-02 16:40:00|2140.86|2138.46|2143.36|2140.96|2143.36|2140.96|2140.36|2137.96|0
1659458700000|2022-08-02 16:45:00|2142.86|2140.46|2142.36|2139.96|2142.86|2140.46|2139.86|2137.46|0
1659459000000|2022-08-02 16:50:00|2142.11|2139.71|2142.86|2140.46|2143.86|2141.46|2139.86|2137.46|0
1659459300000|2022-08-02 16:55:00|2143.11|2140.71|2140.36|2137.96|2143.36|2140.96|2139.11|2136.71|0
1659459600000|2022-08-02 17:00:00|2140.11|2137.71|2137.61|2135.21|2140.36|2137.96|2134.86|2132.46|0
1659459900000|2022-08-02 17:05:00|2137.11|2134.71|2137.11|2134.71|2138.11|2135.71|2133.11|2130.71|0
1659460200000|2022-08-02 17:10:00|2136.86|2134.46|2136.61|2134.21|2138.11|2135.71|2135.36|2132.96|0
1659460500000|2022-08-02 17:15:00|2136.86|2134.46|2135.86|2133.46|2137.86|2135.46|2135.86|2133.46|0
1659460800000|2022-08-02 17:20:00|2135.61|2133.21|2129.98|2127.58|2136.11|2133.71|2129.86|2127.46|0
1659461100000|2022-08-02 17:25:00|2129.86|2127.46|2121.61|2119.21|2130.36|2127.96|2119.86|2117.46|0
1659461400000|2022-08-02 17:30:00|2121.11|2118.71|2110.87|2108.47|2121.11|2118.71|2110.87|2108.47|0
1659461700000|2022-08-02 17:35:00|2110.37|2107.97|2107.87|2105.47|2112.74|2110.34|2106.37|2103.97|0
1659462000000|2022-08-02 17:40:00|2108.12|2105.72|2110.74|2108.34|2111.87|2109.47|2106.49|2104.09|0
1659462300000|2022-08-02 17:45:00|2110.62|2108.22|2105.37|2102.97|2111.87|2109.47|2104.62|2102.22|0
1659462600000|2022-08-02 17:50:00|2104.62|2102.22|2109.12|2106.72|2109.12|2106.72|2102.37|2099.97|0
1659462900000|2022-08-02 17:55:00|2108.87|2106.47|2109.12|2106.72|2109.87|2107.47|2106.62|2104.22|0
1659463200000|2022-08-02 18:00:00|2108.62|2106.22|2108.24|2105.84|2110.62|2108.22|2105.12|2102.72|0
1659463500000|2022-08-02 18:05:00|2108.12|2105.72|2117.62|2115.22|2117.62|2115.22|2107.12|2104.72|0
1659463800000|2022-08-02 18:10:00|2117.37|2114.97|2114.87|2112.47|2117.87|2115.47|2113.37|2110.97|0
1659464100000|2022-08-02 18:15:00|2114.62|2112.22|2111.62|2109.22|2114.87|2112.47|2110.37|2107.97|0
1659464400000|2022-08-02 18:20:00|2111.87|2109.47|2115.37|2112.97|2117.87|2115.47|2110.62|2108.22|0
1659464700000|2022-08-02 18:25:00|2115.87|2113.47|2117.37|2114.97|2118.12|2115.72|2114.87|2112.47|0
1659465000000|2022-08-02 18:30:00|2116.87|2114.47|2119.62|2117.22|2121.62|2119.22|2116.37|2113.97|0
1659465300000|2022-08-02 18:35:00|2119.37|2116.97|2115.37|2112.97|2119.62|2117.22|2113.62|2111.22|0
1659465600000|2022-08-02 18:40:00|2115.62|2113.22|2117.12|2114.72|2118.37|2115.97|2115.62|2113.22|0
1659465900000|2022-08-02 18:45:00|2116.62|2114.22|2115.87|2113.47|2116.87|2114.47|2109.37|2106.97|0
1659466200000|2022-08-02 18:50:00|2116.24|2113.84|2111.87|2109.47|2118.62|2116.22|2108.87|2106.47|0
1659466500000|2022-08-02 18:55:00|2111.37|2108.97|2109.12|2106.72|2111.87|2109.47|2106.12|2103.72|0
1659466800000|2022-08-02 19:00:00|2108.62|2106.22|2110.62|2108.22|2112.12|2109.72|2108.12|2105.72|0
1659467100000|2022-08-02 19:05:00|2110.37|2107.97|2107.87|2105.47|2112.12|2109.72|2107.12|2104.72|0
1659467400000|2022-08-02 19:10:00|2107.62|2105.22|2108.74|2106.34|2109.12|2106.72|2104.37|2101.97|0
1659467700000|2022-08-02 19:15:00|2108.87|2106.47|2100.62|2098.22|2110.12|2107.72|2098.63|2096.23|0
1659468000000|2022-08-02 19:20:00|2099.87|2097.47|2099.87|2097.47|2102.87|2100.47|2097.88|2095.48|0
1659468300000|2022-08-02 19:25:00|2100.12|2097.72|2107.62|2105.22|2108.37|2105.97|2099.87|2097.47|0
1659468600000|2022-08-02 19:30:00|2106.62|2104.22|2107.37|2104.97|2108.37|2105.97|2103.62|2101.22|0
1659468900000|2022-08-02 19:35:00|2107.87|2105.47|2108.12|2105.72|2113.12|2110.72|2107.37|2104.97|0
1659469200000|2022-08-02 19:40:00|2108.62|2106.22|2108.87|2106.47|2108.87|2106.47|2104.37|2101.97|0
1659469500000|2022-08-02 19:45:00|2109.12|2106.72|2102.37|2099.97|2109.12|2106.72|2100.49|2098.09|0
1659469800000|2022-08-02 19:50:00|2101.62|2099.22|2098.13|2095.73|2103.12|2100.72|2097.63|2095.23|0
1659470100000|2022-08-02 19:55:00|2097.38|2094.98|2095.63|2093.23|2098.37|2095.97|2093.38|2090.98|0
1659470400000|2022-08-02 20:00:00|2095.13|2092.73|2095.13|2092.73|2096.63|2094.23|2094.88|2092.48|0
1659470700000|2022-08-02 20:05:00|2095.38|2092.98|2093.38|2090.98|2095.63|2093.23|2090.63|2088.23|0
1659471000000|2022-08-02 20:10:00|2093.63|2091.23|2093.88|2091.48|2093.88|2091.48|2091.38|2088.98|0
1659471300000|2022-08-02 20:15:00|2093.83|2091.03|2092.08|2089.28|2094.2|2091.4|2092.08|2089.28|0
1659471600000|2022-08-02 20:20:00|2092.33|2089.53|2092.33|2089.53|2093.08|2090.28|2091.33|2088.53|0
1659471900000|2022-08-02 20:25:00|2092.58|2089.78|2091.83|2089.03|2093.08|2090.28|2091.33|2088.53|0
1659472200000|2022-08-02 20:30:00|2092.08|2089.28|2092.33|2089.53|2092.83|2090.03|2091.83|2089.03|0
1659472500000|2022-08-02 20:35:00|2092.45|2089.65|2092.08|2089.28|2092.83|2090.03|2092.08|2089.28|0
1659472800000|2022-08-02 20:40:00|2092.33|2089.53|2094.33|2091.53|2095.08|2092.28|2091.83|2089.03|0
1659473100000|2022-08-02 20:45:00|2094.58|2091.78|2096.33|2093.53|2096.83|2094.03|2094.33|2091.53|0
1659473400000|2022-08-02 20:50:00|2096.45|2093.65|2096.7|2093.9|2096.7|2093.9|2095.83|2093.03|0
1659473700000|2022-08-02 20:55:00|2096.83|2094.03|2097.8|2095|2098.2|2095.4|2095.95|2093.15|0
1659474000000|2022-08-02 21:00:00|2097.07|2094.27|2096.92|2094.12|2097.43|2094.63|2096.88|2094.08|0
1659474300000|2022-08-02 21:05:00|2096.96|2094.16|2097.4|2094.6|2097.43|2094.63|2096.96|2094.16|0
1659474600000|2022-08-02 21:10:00|2097.43|2094.63|2097.69|2094.89|2097.69|2094.89|2097.43|2094.63|0
1659474900000|2022-08-02 21:15:00|2097.65|2094.85|2098.01|2095.21|2098.16|2095.36|2097.65|2094.85|0
1659475200000|2022-08-02 21:20:00|2098.16|2095.36|2098.19|2095.39|2098.23|2095.43|2098.01|2095.21|0
1659475500000|2022-08-02 21:25:00|2098.08|2095.28|2098.01|2095.21|2098.08|2095.28|2097.65|2094.85|0
1659475800000|2022-08-02 21:30:00|2097.94|2095.14|2097.97|2095.17|2098.12|2095.32|2097.83|2095.03|0
1659476100000|2022-08-02 21:35:00|2098.01|2095.21|2097.97|2095.17|2098.05|2095.25|2097.65|2094.85|0
1659476400000|2022-08-02 21:40:00|2098.01|2095.21|2098.16|2095.36|2098.49|2095.69|2097.97|2095.17|0
1659476700000|2022-08-02 21:45:00|2098.08|2095.28|2098.19|2095.39|2098.19|2095.39|2097.8|2095|0
1659477000000|2022-08-02 21:50:00|2098.16|2095.36|2098.12|2095.32|2098.49|2095.69|2097.76|2094.96|0
1659477300000|2022-08-02 21:55:00|2098.05|2095.25|2098.39|2095.59|2098.5|2095.7|2097.82|2095.02|0
1659477600000|2022-08-02 22:00:00|2099.2|2096.4|2099.33|2096.53|2101.83|2099.03|2099.2|2096.4|0
1659477900000|2022-08-02 22:05:00|2099.58|2096.78|2102.33|2099.53|2102.83|2100.03|2099.08|2096.28|0
1659478200000|2022-08-02 22:10:00|2102.58|2099.78|2100.08|2097.28|2103.08|2100.28|2099.83|2097.03|0
1659478500000|2022-08-02 22:15:00|2100.33|2097.53|2100.58|2097.78|2101.33|2098.53|2100.08|2097.28|0
1659478800000|2022-08-02 22:20:00|2100.45|2097.65|2097.83|2095.03|2101.08|2098.28|2097.83|2095.03|0
1659479100000|2022-08-02 22:25:00|2097.58|2094.78|2098.83|2096.03|2099.83|2097.03|2097.58|2094.78|0
1659479400000|2022-08-02 22:30:00|2099.33|2096.53|2100.83|2098.03|2101.08|2098.28|2099.08|2096.28|0
1659479700000|2022-08-02 22:35:00|2101.08|2098.28|2102.83|2100.03|2103.83|2101.03|2101.08|2098.28|0
1659480000000|2022-08-02 22:40:00|2102.58|2099.78|2103.33|2100.53|2103.58|2100.78|2102.58|2099.78|0
1659480300000|2022-08-02 22:45:00|2103.58|2100.78|2102.33|2099.53|2103.83|2101.03|2101.58|2098.78|0
1659480600000|2022-08-02 22:50:00|2102.08|2099.28|2102.83|2100.03|2103.33|2100.53|2102.08|2099.28|0
1659480900000|2022-08-02 22:55:00|2103.08|2100.28|2100.45|2097.65|2103.08|2100.28|2100.08|2097.28|0
1659481200000|2022-08-02 23:00:00|2100.33|2097.53|2100.08|2097.28|2100.33|2097.53|2099.08|2096.28|0
1659481500000|2022-08-02 23:05:00|2100.33|2097.53|2101.08|2098.28|2101.08|2098.28|2099.58|2096.78|0
1659481800000|2022-08-02 23:10:00|2100.83|2098.03|2100.58|2097.78|2102.08|2099.28|2100.33|2097.53|0
1659482100000|2022-08-02 23:15:00|2100.83|2098.03|2101.33|2098.53|2101.33|2098.53|2099.83|2097.03|0
1659482400000|2022-08-02 23:20:00|2101.08|2098.28|2100.83|2098.03|2101.33|2098.53|2100.58|2097.78|0
1659482700000|2022-08-02 23:25:00|2101.08|2098.28|2102.08|2099.28|2102.08|2099.28|2101.08|2098.28|0
1659483000000|2022-08-02 23:30:00|2102.2|2099.4|2100.7|2097.9|2102.33|2099.53|2099.83|2097.03|0
1659483300000|2022-08-02 23:35:00|2100.58|2097.78|2097.58|2094.78|2101.08|2098.28|2096.83|2094.03|0
1659483600000|2022-08-02 23:40:00|2097.33|2094.53|2097.83|2095.03|2097.83|2095.03|2096.58|2093.78|0
1659483900000|2022-08-02 23:45:00|2097.58|2094.78|2096.58|2093.78|2097.83|2095.03|2096.33|2093.53|0
1659484200000|2022-08-02 23:50:00|2096.33|2093.53|2095.33|2092.53|2097.08|2094.28|2095.08|2092.28|0
1659484500000|2022-08-02 23:55:00|2095.08|2092.28|2095.08|2092.28|2095.58|2092.78|2094.33|2091.53|0
1659484800000|2022-08-03 00:00:00|2094.58|2091.78|2094.58|2091.78|2095.33|2092.53|2093.08|2090.28|0
1659485100000|2022-08-03 00:05:00|2094.33|2091.53|2096.95|2094.15|2098.83|2096.03|2094.33|2091.53|0
1659485400000|2022-08-03 00:10:00|2096.83|2094.03|2093.83|2091.03|2096.83|2094.03|2093.08|2090.28|0
1659485700000|2022-08-03 00:15:00|2094.08|2091.28|2096.08|2093.28|2096.83|2094.03|2093.08|2090.28|0
1659486000000|2022-08-03 00:20:00|2096.33|2093.53|2092.58|2089.78|2096.83|2094.03|2091.08|2088.28|0
1659486300000|2022-08-03 00:25:00|2092.83|2090.03|2090.58|2087.78|2092.83|2090.03|2089.83|2087.03|0
1659486600000|2022-08-03 00:30:00|2091.33|2088.53|2091.83|2089.03|2092.33|2089.53|2090.58|2087.78|0
1659486900000|2022-08-03 00:35:00|2091.7|2088.9|2092.7|2089.9|2093.7|2090.9|2091.08|2088.28|0
1659487200000|2022-08-03 00:40:00|2092.58|2089.78|2086.08|2083.28|2092.58|2089.78|2085.83|2083.03|0
1659487500000|2022-08-03 00:45:00|2086.58|2083.78|2087.45|2084.65|2087.83|2085.03|2086.08|2083.28|0
1659487800000|2022-08-03 00:50:00|2087.58|2084.78|2089.58|2086.78|2090.08|2087.28|2087.58|2084.78|0
1659488100000|2022-08-03 00:55:00|2089.33|2086.53|2091.33|2088.53|2091.58|2088.78|2088.7|2085.9|0
1659488400000|2022-08-03 01:00:00|2091.2|2088.4|2091.58|2088.78|2092.33|2089.53|2090.7|2087.9|0
1659488700000|2022-08-03 01:05:00|2091.33|2088.53|2093.58|2090.78|2093.58|2090.78|2091.2|2088.4|0
1659489000000|2022-08-03 01:10:00|2094.08|2091.28|2094.58|2091.78|2094.83|2092.03|2093.33|2090.53|0
1659489300000|2022-08-03 01:15:00|2094.83|2092.03|2096.83|2094.03|2098.08|2095.28|2094.83|2092.03|0
1659489600000|2022-08-03 01:20:00|2096.7|2093.9|2095.83|2093.03|2097.83|2095.03|2095.83|2093.03|0
1659489900000|2022-08-03 01:25:00|2095.58|2092.78|2095.83|2093.03|2096.58|2093.78|2094.58|2091.78|0
1659490200000|2022-08-03 01:30:00|2096.33|2093.53|2099.08|2096.28|2099.33|2096.53|2094.95|2092.15|0
1659490500000|2022-08-03 01:35:00|2099.2|2096.4|2096.7|2093.9|2099.33|2096.53|2096.08|2093.28|0
1659490800000|2022-08-03 01:40:00|2096.95|2094.15|2098.58|2095.78|2099.58|2096.78|2096.08|2093.28|0
1659491100000|2022-08-03 01:45:00|2098.83|2096.03|2097.83|2095.03|2099.83|2097.03|2096.83|2094.03|0
1659491400000|2022-08-03 01:50:00|2098.08|2095.28|2099.33|2096.53|2101.57|2098.77|2098.08|2095.28|0
1659491700000|2022-08-03 01:55:00|2099.08|2096.28|2099.33|2096.53|2099.95|2097.15|2098.83|2096.03|0
1659492000000|2022-08-03 02:00:00|2099.58|2096.78|2102.44|2099.64|2103.82|2101.02|2099.33|2096.53|0
1659492300000|2022-08-03 02:05:00|2102.69|2099.89|2101.57|2098.77|2103.32|2100.52|2101.57|2098.77|0
1659492600000|2022-08-03 02:10:00|2101.82|2099.02|2101.07|2098.27|2101.82|2099.02|2100.57|2097.77|0
1659492900000|2022-08-03 02:15:00|2100.82|2098.02|2099.82|2097.02|2101.07|2098.27|2099.82|2097.02|0
1659493200000|2022-08-03 02:20:00|2100.07|2097.27|2098.58|2095.78|2100.32|2097.52|2098.58|2095.78|0
1659493500000|2022-08-03 02:25:00|2098.95|2096.15|2098.58|2095.78|2099.33|2096.53|2097.83|2095.03|0
1659493800000|2022-08-03 02:30:00|2098.83|2096.03|2099.57|2096.77|2100.32|2097.52|2098.83|2096.03|0
1659494100000|2022-08-03 02:35:00|2099.32|2096.52|2100.07|2097.27|2100.07|2097.27|2099.08|2096.28|0
1659494400000|2022-08-03 02:40:00|2100.32|2097.52|2098.58|2095.78|2101.07|2098.27|2098.58|2095.78|0
1659494700000|2022-08-03 02:45:00|2098.7|2095.9|2098.83|2096.03|2099.57|2096.77|2097.58|2094.78|0
1659495000000|2022-08-03 02:50:00|2098.58|2095.78|2099.32|2096.52|2099.32|2096.52|2097.33|2094.53|0
1659495300000|2022-08-03 02:55:00|2099.57|2096.77|2100.82|2098.02|2101.57|2098.77|2099.57|2096.77|0
1659495600000|2022-08-03 03:00:00|2100.94|2098.14|2102.07|2099.27|2102.82|2100.02|2100.82|2098.02|0
1659495900000|2022-08-03 03:05:00|2101.82|2099.02|2101.32|2098.52|2102.32|2099.52|2100.82|2098.02|0
1659496200000|2022-08-03 03:10:00|2101.57|2098.77|2101.32|2098.52|2102.07|2099.27|2101.32|2098.52|0
1659496500000|2022-08-03 03:15:00|2101.57|2098.77|2100.57|2097.77|2102.82|2100.02|2100.32|2097.52|0
1659496800000|2022-08-03 03:20:00|2100.32|2097.52|2101.07|2098.27|2102.32|2099.52|2099.94|2097.14|0
1659497100000|2022-08-03 03:25:00|2101.32|2098.52|2100.82|2098.02|2102.57|2099.77|2100.82|2098.02|0
1659497400000|2022-08-03 03:30:00|2100.57|2097.77|2099.57|2096.77|2100.57|2097.77|2099.07|2096.27|0
1659497700000|2022-08-03 03:35:00|2099.69|2096.89|2100.32|2097.52|2100.82|2098.02|2099.57|2096.77|0
1659498000000|2022-08-03 03:40:00|2100.44|2097.64|2100.57|2097.77|2101.19|2098.39|2099.82|2097.02|0
1659498300000|2022-08-03 03:45:00|2100.69|2097.89|2101.82|2099.02|2102.32|2099.52|2100.57|2097.77|0
1659498600000|2022-08-03 03:50:00|2101.94|2099.14|2100.57|2097.77|2102.32|2099.52|2100.57|2097.77|0
1659498900000|2022-08-03 03:55:00|2100.32|2097.52|2100.94|2098.14|2101.57|2098.77|2100.07|2097.27|0
1659499200000|2022-08-03 04:00:00|2100.82|2098.02|2102.82|2100.02|2102.82|2100.02|2100.07|2097.27|0
1659499500000|2022-08-03 04:05:00|2102.57|2099.77|2104.82|2102.02|2105.94|2103.14|2101.82|2099.02|0
1659499800000|2022-08-03 04:10:00|2104.57|2101.77|2103.32|2100.52|2105.19|2102.39|2102.94|2100.14|0
1659500100000|2022-08-03 04:15:00|2103.19|2100.39|2104.19|2101.39|2104.32|2101.52|2102.57|2099.77|0
1659500400000|2022-08-03 04:20:00|2104.32|2101.52|2103.82|2101.02|2104.82|2102.02|2103.82|2101.02|0
1659500700000|2022-08-03 04:25:00|2103.94|2101.14|2103.82|2101.02|2104.07|2101.27|2103.07|2100.27|0
1659501000000|2022-08-03 04:30:00|2104.07|2101.27|2103.32|2100.52|2104.07|2101.27|2102.57|2099.77|0
1659501300000|2022-08-03 04:35:00|2103.44|2100.64|2103.57|2100.77|2103.57|2100.77|2102.57|2099.77|0
1659501600000|2022-08-03 04:40:00|2103.44|2100.64|2103.82|2101.02|2103.82|2101.02|2103.07|2100.27|0
1659501900000|2022-08-03 04:45:00|2104.07|2101.27|2104.57|2101.77|2105.44|2102.64|2103.82|2101.02|0
1659502200000|2022-08-03 04:50:00|2104.82|2102.02|2103.32|2100.52|2104.82|2102.02|2102.07|2099.27|0
1659502500000|2022-08-03 04:55:00|2103.07|2100.27|2101.82|2099.02|2103.32|2100.52|2101.32|2098.52|0
1659502800000|2022-08-03 05:00:00|2102.07|2099.27|2102.57|2099.77|2103.57|2100.77|2102.07|2099.27|0
1659503100000|2022-08-03 05:05:00|2102.32|2099.52|2103.07|2100.27|2103.82|2101.02|2101.82|2099.02|0
1659503400000|2022-08-03 05:10:00|2102.94|2100.14|2104.82|2102.02|2104.82|2102.02|2102.57|2099.77|0
1659503700000|2022-08-03 05:15:00|2105.32|2102.52|2104.07|2101.27|2105.32|2102.52|2104.07|2101.27|0
1659504000000|2022-08-03 05:20:00|2103.82|2101.02|2105.82|2103.02|2105.82|2103.02|2103.82|2101.02|0
1659504300000|2022-08-03 05:25:00|2106.32|2103.52|2105.57|2102.77|2107.82|2105.02|2105.57|2102.77|0
1659504600000|2022-08-03 05:30:00|2105.44|2102.64|2107.57|2104.77|2107.82|2105.02|2105.44|2102.64|0
1659504900000|2022-08-03 05:35:00|2107.32|2104.52|2107.32|2104.52|2107.69|2104.89|2106.07|2103.27|0
1659505200000|2022-08-03 05:40:00|2107.44|2104.64|2106.57|2103.77|2107.82|2105.02|2106.57|2103.77|0
1659505500000|2022-08-03 05:45:00|2106.32|2103.52|2105.57|2102.77|2106.82|2104.02|2105.07|2102.27|0
1659505800000|2022-08-03 05:50:00|2105.82|2103.02|2105.94|2103.14|2106.82|2104.02|2105.57|2102.77|0
1659506100000|2022-08-03 05:55:00|2105.82|2103.02|2105.57|2102.77|2106.57|2103.77|2105.32|2102.52|0
1659506400000|2022-08-03 06:00:00|2105.82|2103.02|2105.82|2103.02|2107.57|2104.77|2105.07|2102.27|0
1659506700000|2022-08-03 06:05:00|2105.57|2102.77|2107.69|2104.89|2108.94|2106.14|2105.32|2102.52|0
1659507000000|2022-08-03 06:10:00|2107.82|2105.02|2107.32|2104.52|2108.32|2105.52|2107.07|2104.27|0
1659507300000|2022-08-03 06:15:00|2107.44|2104.64|2107.07|2104.27|2108.32|2105.52|2106.82|2104.02|0
1659507600000|2022-08-03 06:20:00|2106.82|2104.02|2105.57|2102.77|2107.07|2104.27|2105.19|2102.39|0
1659507900000|2022-08-03 06:25:00|2105.82|2103.02|2105.57|2102.77|2106.82|2104.02|2105.07|2102.27|0
1659508200000|2022-08-03 06:30:00|2105.82|2103.02|2104.82|2102.02|2105.94|2103.14|2104.32|2101.52|0
1659508500000|2022-08-03 06:35:00|2104.69|2101.89|2105.07|2102.27|2106.32|2103.52|2104.32|2101.52|0
1659508800000|2022-08-03 06:40:00|2105.32|2102.52|2103.57|2100.77|2105.57|2102.77|2103.32|2100.52|0
1659509100000|2022-08-03 06:45:00|2103.82|2101.02|2102.82|2100.02|2104.57|2101.77|2102.07|2099.27|0
1659509400000|2022-08-03 06:50:00|2103.07|2100.27|2104.07|2101.27|2104.32|2101.52|2102.82|2100.02|0
1659509700000|2022-08-03 06:55:00|2104.32|2101.52|2104.19|2101.39|2104.82|2102.02|2103.82|2101.02|0
1659510000000|2022-08-03 07:00:00|2104.07|2101.27|2097.07|2094.27|2104.07|2101.27|2096.07|2093.27|0
1659510300000|2022-08-03 07:05:00|2097.12|2094.72|2099.87|2097.47|2100.49|2098.09|2096.12|2093.72|0
1659510600000|2022-08-03 07:10:00|2100.12|2097.72|2096.87|2094.47|2101.62|2099.22|2096.37|2093.97|0
1659510900000|2022-08-03 07:15:00|2096.37|2093.97|2101.99|2099.59|2102.37|2099.97|2095.62|2093.22|0
1659511200000|2022-08-03 07:20:00|2101.87|2099.47|2103.49|2101.09|2104.87|2102.47|2101.62|2099.22|0
1659511500000|2022-08-03 07:25:00|2103.12|2100.72|2103.87|2101.47|2104.87|2102.47|2102.24|2099.84|0
1659511800000|2022-08-03 07:30:00|2103.62|2101.22|2101.87|2099.47|2104.87|2102.47|2101.62|2099.22|0
1659512100000|2022-08-03 07:35:00|2101.74|2099.34|2101.74|2099.34|2103.12|2100.72|2101.12|2098.72|0
1659512400000|2022-08-03 07:40:00|2101.99|2099.59|2099.62|2097.22|2102.12|2099.72|2099.12|2096.72|0
1659512700000|2022-08-03 07:45:00|2099.12|2096.72|2096.62|2094.22|2099.62|2097.22|2096.24|2093.84|0
1659513000000|2022-08-03 07:50:00|2096.37|2093.97|2098.87|2096.47|2098.99|2096.59|2096.37|2093.97|0
1659513300000|2022-08-03 07:55:00|2098.49|2096.09|2098.37|2095.97|2099.37|2096.97|2096.62|2094.22|0
1659513600000|2022-08-03 08:00:00|2098.24|2095.84|2098.37|2095.97|2100.62|2098.22|2097.87|2095.47|0
1659513900000|2022-08-03 08:05:00|2098.49|2096.09|2095.62|2093.22|2098.62|2096.22|2094.87|2092.47|0
1659514200000|2022-08-03 08:10:00|2095.49|2093.09|2096.12|2093.72|2096.87|2094.47|2093.99|2091.59|0
1659514500000|2022-08-03 08:15:00|2096.37|2093.97|2097.12|2094.72|2097.62|2095.22|2096.37|2093.97|0
1659514800000|2022-08-03 08:20:00|2097.37|2094.97|2100.87|2098.47|2101.12|2098.72|2097.12|2094.72|0
1659515100000|2022-08-03 08:25:00|2101.12|2098.72|2101.24|2098.84|2102.12|2099.72|2100.62|2098.22|0
1659515400000|2022-08-03 08:30:00|2101.37|2098.97|2103.62|2101.22|2104.12|2101.72|2101.37|2098.97|0
1659515700000|2022-08-03 08:35:00|2103.74|2101.34|2102.49|2100.09|2103.74|2101.34|2101.87|2099.47|0
1659516000000|2022-08-03 08:40:00|2102.62|2100.22|2103.37|2100.97|2103.49|2101.09|2101.62|2099.22|0
1659516300000|2022-08-03 08:45:00|2103.49|2101.09|2103.12|2100.72|2103.87|2101.47|2102.62|2100.22|0
1659516600000|2022-08-03 08:50:00|2103.24|2100.84|2104.62|2102.22|2104.87|2102.47|2102.24|2099.84|0
1659516900000|2022-08-03 08:55:00|2104.49|2102.09|2103.24|2100.84|2105.37|2102.97|2103.12|2100.72|0
1659517200000|2022-08-03 09:00:00|2103.12|2100.72|2103.87|2101.47|2104.37|2101.97|2102.24|2099.84|0
1659517500000|2022-08-03 09:05:00|2103.99|2101.59|2105.12|2102.72|2105.37|2102.97|2103.24|2100.84|0
1659517800000|2022-08-03 09:10:00|2104.87|2102.47|2109.87|2107.47|2110.37|2107.97|2104.74|2102.34|0
1659518100000|2022-08-03 09:15:00|2110.12|2107.72|2113.12|2110.72|2113.87|2111.47|2109.12|2106.72|0
1659518400000|2022-08-03 09:20:00|2112.99|2110.59|2113.12|2110.72|2113.87|2111.47|2112.62|2110.22|0
1659518700000|2022-08-03 09:25:00|2113.37|2110.97|2112.37|2109.97|2113.37|2110.97|2111.62|2109.22|0
1659519000000|2022-08-03 09:30:00|2112.49|2110.09|2114.12|2111.72|2114.12|2111.72|2111.62|2109.22|0
1659519300000|2022-08-03 09:35:00|2113.87|2111.47|2113.12|2110.72|2114.37|2111.97|2112.87|2110.47|0
1659519600000|2022-08-03 09:40:00|2113.62|2111.22|2111.62|2109.22|2113.62|2111.22|2111.12|2108.72|0
1659519900000|2022-08-03 09:45:00|2111.49|2109.09|2110.37|2107.97|2111.62|2109.22|2109.87|2107.47|0
1659520200000|2022-08-03 09:50:00|2110.24|2107.84|2110.62|2108.22|2111.62|2109.22|2110.12|2107.72|0
1659520500000|2022-08-03 09:55:00|2110.49|2108.09|2110.12|2107.72|2110.62|2108.22|2109.87|2107.47|0
1659520800000|2022-08-03 10:00:00|2109.99|2107.59|2109.99|2107.59|2111.12|2108.72|2109.62|2107.22|0
1659521100000|2022-08-03 10:05:00|2110.12|2107.72|2110.37|2107.97|2111.11|2108.71|2109.49|2107.09|0
1659521400000|2022-08-03 10:10:00|2110.24|2107.84|2112.73|2110.33|2113.36|2110.96|2110.24|2107.84|0
1659521700000|2022-08-03 10:15:00|2112.61|2110.21|2109.37|2106.97|2112.61|2110.21|2108.87|2106.47|0
1659522000000|2022-08-03 10:20:00|2109.12|2106.72|2108.37|2105.97|2109.62|2107.22|2108.12|2105.72|0
1659522300000|2022-08-03 10:25:00|2108.62|2106.22|2108.87|2106.47|2109.62|2107.22|2108.12|2105.72|0
1659522600000|2022-08-03 10:30:00|2109.12|2106.72|2109.49|2107.09|2110.11|2107.71|2108.74|2106.34|0
1659522900000|2022-08-03 10:35:00|2109.62|2107.22|2109.37|2106.97|2110.61|2108.21|2108.49|2106.09|0
1659523200000|2022-08-03 10:40:00|2109.12|2106.72|2107.62|2105.22|2109.62|2107.22|2107.24|2104.84|0
1659523500000|2022-08-03 10:45:00|2107.87|2105.47|2108.87|2106.47|2109.37|2106.97|2107.37|2104.97|0
1659523800000|2022-08-03 10:50:00|2108.99|2106.59|2109.12|2106.72|2109.36|2106.96|2107.62|2105.22|0
1659524100000|2022-08-03 10:55:00|2108.87|2106.47|2109.86|2107.46|2110.11|2107.71|2107.87|2105.47|0
1659524400000|2022-08-03 11:00:00|2109.61|2107.21|2112.11|2109.71|2112.23|2109.83|2108.37|2105.97|0
1659524700000|2022-08-03 11:05:00|2111.86|2109.46|2114.86|2112.46|2114.86|2112.46|2111.86|2109.46|0
1659525000000|2022-08-03 11:10:00|2114.73|2112.33|2114.86|2112.46|2115.36|2112.96|2113.86|2111.46|0
1659525300000|2022-08-03 11:15:00|2114.98|2112.58|2114.36|2111.96|2115.36|2112.96|2114.11|2111.71|0
1659525600000|2022-08-03 11:20:00|2114.23|2111.83|2113.61|2111.21|2114.36|2111.96|2112.86|2110.46|0
1659525900000|2022-08-03 11:25:00|2113.73|2111.33|2116.11|2113.71|2116.36|2113.96|2113.11|2110.71|0
1659526200000|2022-08-03 11:30:00|2115.86|2113.46|2112.61|2110.21|2116.48|2114.08|2112.11|2109.71|0
1659526500000|2022-08-03 11:35:00|2112.36|2109.96|2110.73|2108.33|2113.11|2110.71|2110.36|2107.96|0
1659526800000|2022-08-03 11:40:00|2110.86|2108.46|2111.11|2108.71|2111.36|2108.96|2109.61|2107.21|0
1659527100000|2022-08-03 11:45:00|2111.36|2108.96|2112.36|2109.96|2112.61|2110.21|2110.11|2107.71|0
1659527400000|2022-08-03 11:50:00|2112.61|2110.21|2114.48|2112.08|2114.48|2112.08|2112.36|2109.96|0
1659527700000|2022-08-03 11:55:00|2114.61|2112.21|2114.23|2111.83|2114.86|2112.46|2113.61|2111.21|0
1659528000000|2022-08-03 12:00:00|2114.11|2111.71|2115.48|2113.08|2115.61|2113.21|2113.61|2111.21|0
1659528300000|2022-08-03 12:05:00|2115.36|2112.96|2113.36|2110.96|2115.36|2112.96|2111.86|2109.46|0
1659528600000|2022-08-03 12:10:00|2113.11|2110.71|2118.86|2116.46|2118.86|2116.46|2113.11|2110.71|0
1659528900000|2022-08-03 12:15:00|2119.36|2116.96|2120.11|2117.71|2120.11|2117.71|2118.48|2116.08|0
1659529200000|2022-08-03 12:20:00|2120.36|2117.96|2118.61|2116.21|2121.86|2119.46|2118.11|2115.71|0
1659529500000|2022-08-03 12:25:00|2118.36|2115.96|2118.86|2116.46|2119.61|2117.21|2118.23|2115.83|0
1659529800000|2022-08-03 12:30:00|2119.11|2116.71|2120.11|2117.71|2120.86|2118.46|2118.61|2116.21|0
1659530100000|2022-08-03 12:35:00|2120.23|2117.83|2118.11|2115.71|2121.11|2118.71|2118.11|2115.71|0
1659530400000|2022-08-03 12:40:00|2118.23|2115.83|2120.11|2117.71|2120.36|2117.96|2118.23|2115.83|0
1659530700000|2022-08-03 12:45:00|2120.36|2117.96|2120.86|2118.46|2121.86|2119.46|2119.11|2116.71|0
1659531000000|2022-08-03 12:50:00|2120.61|2118.21|2121.48|2119.08|2121.61|2119.21|2119.86|2117.46|0
1659531300000|2022-08-03 12:55:00|2121.36|2118.96|2120.11|2117.71|2123.61|2121.21|2120.11|2117.71|0
1659531600000|2022-08-03 13:00:00|2120.48|2118.08|2120.36|2117.96|2120.86|2118.46|2119.61|2117.21|0
1659531900000|2022-08-03 13:05:00|2120.23|2117.83|2118.11|2115.71|2120.86|2118.46|2117.11|2114.71|0
1659532200000|2022-08-03 13:10:00|2118.36|2115.96|2119.86|2117.46|2120.61|2118.21|2118.36|2115.96|0
1659532500000|2022-08-03 13:15:00|2120.11|2117.71|2117.11|2114.71|2120.11|2117.71|2117.11|2114.71|0
1659532800000|2022-08-03 13:20:00|2117.36|2114.96|2117.36|2114.96|2118.36|2115.96|2116.86|2114.46|0
1659533100000|2022-08-03 13:25:00|2117.86|2115.46|2116.61|2114.21|2118.36|2115.96|2116.36|2113.96|0
1659533400000|2022-08-03 13:30:00|2118.61|2116.21|2118.36|2115.96|2123.36|2120.96|2114.11|2111.71|0
1659533700000|2022-08-03 13:35:00|2119.11|2116.71|2127.61|2125.21|2130.61|2128.21|2119.11|2116.71|0
1659534000000|2022-08-03 13:40:00|2128.11|2125.71|2122.36|2119.96|2128.86|2126.46|2121.73|2119.33|0
1659534300000|2022-08-03 13:45:00|2122.98|2120.58|2125.11|2122.71|2125.61|2123.21|2116.86|2114.46|0
1659534600000|2022-08-03 13:50:00|2125.86|2123.46|2127.36|2124.96|2127.86|2125.46|2122.86|2120.46|0
1659534900000|2022-08-03 13:55:00|2127.61|2125.21|2129.23|2126.83|2129.86|2127.46|2126.36|2123.96|0
1659535200000|2022-08-03 14:00:00|2126.48|2124.08|2133.11|2130.71|2133.86|2131.46|2121.61|2119.21|0
1659535500000|2022-08-03 14:05:00|2133.61|2131.21|2135.11|2132.71|2137.36|2134.96|2133.61|2131.21|0
1659535800000|2022-08-03 14:10:00|2135.61|2133.21|2135.36|2132.96|2138.36|2135.96|2134.11|2131.71|0
1659536100000|2022-08-03 14:15:00|2136.11|2133.71|2123.11|2120.71|2137.11|2134.71|2121.36|2118.96|0
1659536400000|2022-08-03 14:20:00|2122.86|2120.46|2123.61|2121.21|2124.61|2122.21|2121.61|2119.21|0
1659536700000|2022-08-03 14:25:00|2124.11|2121.71|2130.61|2128.21|2132.11|2129.71|2123.11|2120.71|0
1659537000000|2022-08-03 14:30:00|2130.36|2127.96|2123.61|2121.21|2132.61|2130.21|2122.11|2119.71|0
1659537300000|2022-08-03 14:35:00|2124.11|2121.71|2121.86|2119.46|2124.36|2121.96|2116.11|2113.71|0
1659537600000|2022-08-03 14:40:00|2121.61|2119.21|2123.86|2121.46|2124.61|2122.21|2116.86|2114.46|0
1659537900000|2022-08-03 14:45:00|2123.61|2121.21|2130.11|2127.71|2131.11|2128.71|2123.11|2120.71|0
1659538200000|2022-08-03 14:50:00|2130.36|2127.96|2127.11|2124.71|2131.11|2128.71|2126.61|2124.21|0
1659538500000|2022-08-03 14:55:00|2127.86|2125.46|2129.86|2127.46|2130.86|2128.46|2127.61|2125.21|0
1659538800000|2022-08-03 15:00:00|2130.61|2128.21|2130.36|2127.96|2134.11|2131.71|2128.11|2125.71|0
1659539100000|2022-08-03 15:05:00|2130.48|2128.08|2134.61|2132.21|2134.61|2132.21|2130.23|2127.83|0
1659539400000|2022-08-03 15:10:00|2134.86|2132.46|2137.86|2135.46|2140.61|2138.21|2133.36|2130.96|0
1659539700000|2022-08-03 15:15:00|2137.61|2135.21|2133.61|2131.21|2139.98|2137.58|2133.36|2130.96|0
1659540000000|2022-08-03 15:20:00|2133.86|2131.46|2137.11|2134.71|2138.11|2135.71|2133.61|2131.21|0
1659540300000|2022-08-03 15:25:00|2137.36|2134.96|2138.73|2136.33|2141.61|2139.21|2136.86|2134.46|0
1659540600000|2022-08-03 15:30:00|2138.61|2136.21|2138.35|2135.95|2140.36|2137.96|2136.86|2134.46|0
1659540900000|2022-08-03 15:35:00|2138.6|2136.2|2143.6|2141.2|2143.85|2141.45|2138.6|2136.2|0
1659541200000|2022-08-03 15:40:00|2143.85|2141.45|2144.6|2142.2|2146.35|2143.95|2143.6|2141.2|0
1659541500000|2022-08-03 15:45:00|2144.85|2142.45|2144.6|2142.2|2147.6|2145.2|2144.1|2141.7|0
1659541800000|2022-08-03 15:50:00|2145.1|2142.7|2144.35|2141.95|2145.1|2142.7|2140.35|2137.95|0
1659542100000|2022-08-03 15:55:00|2144.1|2141.7|2147.85|2145.45|2148.85|2146.45|2144.1|2141.7|0
1659542400000|2022-08-03 16:00:00|2148.1|2145.7|2147.85|2145.45|2148.35|2145.95|2145.6|2143.2|0
1659542700000|2022-08-03 16:05:00|2148.1|2145.7|2145.6|2143.2|2149.1|2146.7|2144.85|2142.45|0
1659543000000|2022-08-03 16:10:00|2145.35|2142.95|2144.6|2142.2|2146.35|2143.95|2142.35|2139.95|0
1659543300000|2022-08-03 16:15:00|2144.85|2142.45|2144.85|2142.45|2144.85|2142.45|2141.1|2138.7|0
1659543600000|2022-08-03 16:20:00|2144.6|2142.2|2148.85|2146.45|2149.35|2146.95|2144.6|2142.2|0
1659543900000|2022-08-03 16:25:00|2148.6|2146.2|2146.1|2143.7|2149.1|2146.7|2145.85|2143.45|0
1659544200000|2022-08-03 16:30:00|2146.35|2143.95|2152.85|2150.45|2153.1|2150.7|2146.1|2143.7|0
1659544500000|2022-08-03 16:35:00|2152.6|2150.2|2153.6|2151.2|2155.6|2153.2|2151.85|2149.45|0
1659544800000|2022-08-03 16:40:00|2153.35|2150.95|2154.85|2152.45|2156.6|2154.2|2152.35|2149.95|0
1659545100000|2022-08-03 16:45:00|2154.6|2152.2|2159.85|2157.45|2159.85|2157.45|2154.35|2151.95|0
1659545400000|2022-08-03 16:50:00|2159.6|2157.2|2158.35|2155.95|2160.6|2158.2|2157.85|2155.45|0
1659545700000|2022-08-03 16:55:00|2158.1|2155.7|2157.35|2154.95|2159.85|2157.45|2157.1|2154.7|0
1659546000000|2022-08-03 17:00:00|2157.85|2155.45|2161.85|2159.45|2161.85|2159.45|2157.6|2155.2|0
1659546300000|2022-08-03 17:05:00|2161.6|2159.2|2160.6|2158.2|2162.1|2159.7|2159.35|2156.95|0
1659546600000|2022-08-03 17:10:00|2161.1|2158.7|2158.72|2156.32|2161.1|2158.7|2157.85|2155.45|0
1659546900000|2022-08-03 17:15:00|2158.85|2156.45|2157.1|2154.7|2159.6|2157.2|2157.1|2154.7|0
1659547200000|2022-08-03 17:20:00|2156.85|2154.45|2157.6|2155.2|2158.6|2156.2|2154.1|2151.7|0
1659547500000|2022-08-03 17:25:00|2157.85|2155.45|2160.35|2157.95|2161.1|2158.7|2157.1|2154.7|0
1659547800000|2022-08-03 17:30:00|2160.6|2158.2|2161.6|2159.2|2161.85|2159.45|2159.35|2156.95|0
1659548100000|2022-08-03 17:35:00|2161.1|2158.7|2158.1|2155.7|2161.47|2159.07|2157.1|2154.7|0
1659548400000|2022-08-03 17:40:00|2157.85|2155.45|2159.35|2156.95|2159.85|2157.45|2155.6|2153.2|0
1659548700000|2022-08-03 17:45:00|2159.1|2156.7|2160.22|2157.82|2160.22|2157.82|2156.1|2153.7|0
1659549000000|2022-08-03 17:50:00|2160.35|2157.95|2162.1|2159.7|2162.35|2159.95|2159.85|2157.45|0
1659549300000|2022-08-03 17:55:00|2161.85|2159.45|2160.1|2157.7|2162.1|2159.7|2158.1|2155.7|0
1659549600000|2022-08-03 18:00:00|2159.85|2157.45|2160.6|2158.2|2161.6|2159.2|2157.1|2154.7|0
1659549900000|2022-08-03 18:05:00|2160.85|2158.45|2161.1|2158.7|2161.85|2159.45|2159.35|2156.95|0
1659550200000|2022-08-03 18:10:00|2161.35|2158.95|2162.35|2159.95|2163.35|2160.95|2159.85|2157.45|0
1659550500000|2022-08-03 18:15:00|2162.22|2159.82|2164.85|2162.45|2164.85|2162.45|2161.35|2158.95|0
1659550800000|2022-08-03 18:20:00|2164.6|2162.2|2165.6|2163.2|2166.6|2164.2|2164.35|2161.95|0
1659551100000|2022-08-03 18:25:00|2165.85|2163.45|2163.6|2161.2|2166.35|2163.95|2163.1|2160.7|0
1659551400000|2022-08-03 18:30:00|2163.85|2161.45|2163.6|2161.2|2165.6|2163.2|2162.6|2160.2|0
1659551700000|2022-08-03 18:35:00|2163.35|2160.95|2161.85|2159.45|2165.1|2162.7|2161.85|2159.45|0
1659552000000|2022-08-03 18:40:00|2162.1|2159.7|2160.85|2158.45|2163.35|2160.95|2158.1|2155.7|0
1659552300000|2022-08-03 18:45:00|2161.1|2158.7|2163.1|2160.7|2163.85|2161.45|2158.85|2156.45|0
1659552600000|2022-08-03 18:50:00|2162.35|2159.95|2164.1|2161.7|2164.85|2162.45|2161.1|2158.7|0
1659552900000|2022-08-03 18:55:00|2164.35|2161.95|2162.85|2160.45|2165.35|2162.95|2162.22|2159.82|0
1659553200000|2022-08-03 19:00:00|2162.35|2159.95|2165.85|2163.45|2166.6|2164.2|2160.85|2158.45|0
1659553500000|2022-08-03 19:05:00|2166.6|2164.2|2164.1|2161.7|2167.85|2165.45|2163.85|2161.45|0
1659553800000|2022-08-03 19:10:00|2163.85|2161.45|2162.85|2160.45|2164.1|2161.7|2160.85|2158.45|0
1659554100000|2022-08-03 19:15:00|2162.35|2159.95|2163.1|2160.7|2164.1|2161.7|2160.35|2157.95|0
1659554400000|2022-08-03 19:20:00|2163.35|2160.95|2163.1|2160.7|2164.35|2161.95|2162.1|2159.7|0
1659554700000|2022-08-03 19:25:00|2162.6|2160.2|2162.6|2160.2|2163.1|2160.7|2161.1|2158.7|0
1659555000000|2022-08-03 19:30:00|2162.35|2159.95|2165.1|2162.7|2165.1|2162.7|2161.85|2159.45|0
1659555300000|2022-08-03 19:35:00|2165.35|2162.95|2165.6|2163.2|2166.85|2164.45|2164.35|2161.95|0
1659555600000|2022-08-03 19:40:00|2165.85|2163.45|2170.35|2167.95|2170.85|2168.45|2164.6|2162.2|0
1659555900000|2022-08-03 19:45:00|2169.35|2166.95|2166.1|2163.7|2169.85|2167.45|2165.35|2162.95|0
1659556200000|2022-08-03 19:50:00|2166.35|2163.95|2166.6|2164.2|2169.35|2166.95|2165.6|2163.2|0
1659556500000|2022-08-03 19:55:00|2166.85|2164.45|2156.1|2153.7|2166.85|2164.45|2155.85|2153.45|0
1659556800000|2022-08-03 20:00:00|2158.1|2155.7|2155.1|2152.7|2158.1|2155.7|2153.85|2151.45|0
1659557100000|2022-08-03 20:05:00|2154.85|2152.45|2153.6|2151.2|2155.85|2153.45|2153.35|2150.95|0
1659557400000|2022-08-03 20:10:00|2153.85|2151.45|2154.6|2152.2|2155.35|2152.95|2153.85|2151.45|0
1659557700000|2022-08-03 20:15:00|2154.8|2152|2154.05|2151.25|2154.8|2152|2154.05|2151.25|0
1659558000000|2022-08-03 20:20:00|2153.8|2151|2152.05|2149.25|2153.8|2151|2152.05|2149.25|0
1659558300000|2022-08-03 20:25:00|2152.3|2149.5|2153.05|2150.25|2153.05|2150.25|2151.8|2149|0
1659558600000|2022-08-03 20:30:00|2153.8|2151|2153.3|2150.5|2154.55|2151.75|2152.92|2150.12|0
1659558900000|2022-08-03 20:35:00|2153.55|2150.75|2154.42|2151.62|2154.8|2152|2153.3|2150.5|0
1659559200000|2022-08-03 20:40:00|2154.3|2151.5|2155.3|2152.5|2155.55|2152.75|2154.3|2151.5|0
1659559500000|2022-08-03 20:45:00|2155.05|2152.25|2154.55|2151.75|2155.05|2152.25|2154.3|2151.5|0
1659559800000|2022-08-03 20:50:00|2154.8|2152|2154.3|2151.5|2155.05|2152.25|2154.3|2151.5|0
1659560100000|2022-08-03 20:55:00|2154.17|2151.37|2153.67|2150.87|2154.3|2151.5|2153.3|2150.5|0
1659560400000|2022-08-03 21:00:00|2153.84|2151.04|2154.31|2151.51|2154.38|2151.58|2153.84|2151.04|0
1659560700000|2022-08-03 21:05:00|2154.35|2151.55|2153.76|2150.96|2154.35|2151.55|2153.76|2150.96|0
1659561000000|2022-08-03 21:10:00|2153.8|2151|2153.73|2150.93|2153.91|2151.11|2153.65|2150.85|0
1659561300000|2022-08-03 21:15:00|2153.69|2150.89|2153.47|2150.67|2153.87|2151.07|2153.32|2150.52|0
1659561600000|2022-08-03 21:20:00|2153.54|2150.74|2154.02|2151.22|2154.02|2151.22|2153.25|2150.45|0
1659561900000|2022-08-03 21:25:00|2154.09|2151.29|2154.31|2151.51|2154.42|2151.62|2153.91|2151.11|0
1659562200000|2022-08-03 21:30:00|2154.27|2151.47|2154.27|2151.47|2154.49|2151.69|2154.27|2151.47|0
1659562500000|2022-08-03 21:35:00|2154.35|2151.55|2154.31|2151.51|2154.38|2151.58|2154.31|2151.51|0
1659562800000|2022-08-03 21:40:00|2154.27|2151.47|2154.42|2151.62|2154.46|2151.66|2154.16|2151.36|0
1659563100000|2022-08-03 21:45:00|2154.46|2151.66|2154.16|2151.36|2154.49|2151.69|2154.16|2151.36|0
1659563400000|2022-08-03 21:50:00|2153.84|2151.04|2153.84|2151.04|2153.94|2151.14|2153.51|2150.71|0
1659563700000|2022-08-03 21:55:00|2154.16|2151.36|2153.98|2151.18|2154.49|2151.69|2153.84|2151.04|0
1659564000000|2022-08-03 22:00:00|2153.67|2150.87|2151.3|2148.5|2153.67|2150.87|2150.8|2148|0
1659564300000|2022-08-03 22:05:00|2151.55|2148.75|2152.55|2149.75|2152.55|2149.75|2151.42|2148.62|0
1659564600000|2022-08-03 22:10:00|2152.67|2149.87|2153.3|2150.5|2153.55|2150.75|2151.8|2149|0
1659564900000|2022-08-03 22:15:00|2153.55|2150.75|2153.55|2150.75|2154.05|2151.25|2153.05|2150.25|0
1659565200000|2022-08-03 22:20:00|2153.8|2151|2154.3|2151.5|2154.55|2151.75|2153.55|2150.75|0
1659565500000|2022-08-03 22:25:00|2154.17|2151.37|2154.05|2151.25|2154.55|2151.75|2153.8|2151|0
1659565800000|2022-08-03 22:30:00|2154.17|2151.37|2152.8|2150|2154.55|2151.75|2152.55|2149.75|0
1659566100000|2022-08-03 22:35:00|2152.55|2149.75|2151.8|2149|2153.55|2150.75|2151.55|2148.75|0
1659566400000|2022-08-03 22:40:00|2152.3|2149.5|2152.05|2149.25|2152.8|2150|2151.3|2148.5|0
1659566700000|2022-08-03 22:45:00|2152.3|2149.5|2154.55|2151.75|2154.8|2152|2152.05|2149.25|0
1659567000000|2022-08-03 22:50:00|2154.8|2152|2153.8|2151|2155.05|2152.25|2153.3|2150.5|0
1659567300000|2022-08-03 22:55:00|2153.92|2151.12|2154.55|2151.75|2155.05|2152.25|2153.92|2151.12|0
1659567600000|2022-08-03 23:00:00|2154.42|2151.62|2154.05|2151.25|2154.42|2151.62|2152.55|2149.75|0
1659567900000|2022-08-03 23:05:00|2153.92|2151.12|2153.67|2150.87|2153.92|2151.12|2152.8|2150|0
1659568200000|2022-08-03 23:10:00|2153.42|2150.62|2153.42|2150.62|2154.05|2151.25|2152.8|2150|0
1659568500000|2022-08-03 23:15:00|2153.3|2150.5|2153.42|2150.62|2153.42|2150.62|2152.8|2150|0
1659568800000|2022-08-03 23:20:00|2153.3|2150.5|2153.55|2150.75|2153.55|2150.75|2152.8|2150|0
1659569100000|2022-08-03 23:25:00|2153.42|2150.62|2153.8|2151|2154.55|2151.75|2153.3|2150.5|0
1659569400000|2022-08-03 23:30:00|2153.55|2150.75|2153.05|2150.25|2154.05|2151.25|2153.05|2150.25|0
1659569700000|2022-08-03 23:35:00|2153.17|2150.37|2152.55|2149.75|2153.8|2151|2152.3|2149.5|0
1659570000000|2022-08-03 23:40:00|2152.3|2149.5|2153.05|2150.25|2153.3|2150.5|2152.3|2149.5|0
1659570300000|2022-08-03 23:45:00|2152.92|2150.12|2153.42|2150.62|2153.55|2150.75|2152.05|2149.25|0
1659570600000|2022-08-03 23:50:00|2153.55|2150.75|2153.3|2150.5|2153.55|2150.75|2152.55|2149.75|0
1659570900000|2022-08-03 23:55:00|2153.05|2150.25|2151.55|2148.75|2153.55|2150.75|2151.55|2148.75|0
1659571200000|2022-08-04 00:00:00|2151.05|2148.25|2150.3|2147.5|2151.05|2148.25|2149.55|2146.75|0
1659571500000|2022-08-04 00:05:00|2150.55|2147.75|2151.3|2148.5|2151.3|2148.5|2150.05|2147.25|0
1659571800000|2022-08-04 00:10:00|2151.55|2148.75|2152.3|2149.5|2152.92|2150.12|2151.05|2148.25|0
1659572100000|2022-08-04 00:15:00|2152.55|2149.75|2153.8|2151|2154.05|2151.25|2152.3|2149.5|0
1659572400000|2022-08-04 00:20:00|2154.05|2151.25|2154.92|2152.12|2156.55|2153.75|2154.05|2151.25|0
1659572700000|2022-08-04 00:25:00|2155.05|2152.25|2156.8|2154|2157.55|2154.75|2154.8|2152|0
1659573000000|2022-08-04 00:30:00|2156.67|2153.87|2157.05|2154.25|2158.8|2156|2156.55|2153.75|0
1659573300000|2022-08-04 00:35:00|2156.92|2154.12|2155.8|2153|2157.3|2154.5|2155.3|2152.5|0
1659573600000|2022-08-04 00:40:00|2155.55|2152.75|2156.05|2153.25|2158.3|2155.5|2155.55|2152.75|0
1659573900000|2022-08-04 00:45:00|2155.92|2153.12|2157.05|2154.25|2157.3|2154.5|2155.55|2152.75|0
1659574200000|2022-08-04 00:50:00|2157.17|2154.37|2157.3|2154.5|2157.55|2154.75|2156.55|2153.75|0
1659574500000|2022-08-04 00:55:00|2157.67|2154.87|2158.8|2156|2159.05|2156.25|2157.67|2154.87|0
1659574800000|2022-08-04 01:00:00|2158.55|2155.75|2156.8|2154|2158.8|2156|2156.55|2153.75|0
1659575100000|2022-08-04 01:05:00|2156.55|2153.75|2157.55|2154.75|2158.05|2155.25|2156.3|2153.5|0
1659575400000|2022-08-04 01:10:00|2157.42|2154.62|2155.8|2153|2157.55|2154.75|2155.55|2152.75|0
1659575700000|2022-08-04 01:15:00|2156.05|2153.25|2157.8|2155|2158.3|2155.5|2156.05|2153.25|0
1659576000000|2022-08-04 01:20:00|2157.92|2155.12|2158.05|2155.25|2159.55|2156.75|2157.55|2154.75|0
1659576300000|2022-08-04 01:25:00|2158.17|2155.37|2158.55|2155.75|2159.17|2156.37|2157.8|2155|0
1659576600000|2022-08-04 01:30:00|2158.8|2156|2159.55|2156.75|2160.05|2157.25|2157.55|2154.75|0
1659576900000|2022-08-04 01:35:00|2159.8|2157|2160.55|2157.75|2160.8|2158|2159.05|2156.25|0
1659577200000|2022-08-04 01:40:00|2160.8|2158|2159.3|2156.5|2160.8|2158|2159.05|2156.25|0
1659577500000|2022-08-04 01:45:00|2159.55|2156.75|2158.3|2155.5|2160.05|2157.25|2158.05|2155.25|0
1659577800000|2022-08-04 01:50:00|2158.05|2155.25|2157.3|2154.5|2158.05|2155.25|2157.3|2154.5|0
1659578100000|2022-08-04 01:55:00|2157.55|2154.75|2157.3|2154.5|2158.05|2155.25|2157.05|2154.25|0
1659578400000|2022-08-04 02:00:00|2157.42|2154.62|2158.55|2155.75|2158.8|2156|2157.05|2154.25|0
1659578700000|2022-08-04 02:05:00|2158.67|2155.87|2158.3|2155.5|2158.8|2156|2158.05|2155.25|0
1659579000000|2022-08-04 02:10:00|2158.17|2155.37|2156.05|2153.25|2158.17|2155.37|2155.55|2152.75|0
1659579300000|2022-08-04 02:15:00|2156.3|2153.5|2156.05|2153.25|2156.42|2153.62|2155.3|2152.5|0
1659579600000|2022-08-04 02:20:00|2156.3|2153.5|2155.05|2152.25|2156.3|2153.5|2154.8|2152|0
1659579900000|2022-08-04 02:25:00|2155.17|2152.37|2154.3|2151.5|2155.17|2152.37|2153.55|2150.75|0
1659580200000|2022-08-04 02:30:00|2154.55|2151.75|2154.05|2151.25|2154.8|2152|2153.3|2150.5|0
1659580500000|2022-08-04 02:35:00|2153.8|2151|2152.55|2149.75|2154.3|2151.5|2152.05|2149.25|0
1659580800000|2022-08-04 02:40:00|2152.42|2149.62|2153.3|2150.5|2153.3|2150.5|2152.05|2149.25|0
1659581100000|2022-08-04 02:45:00|2153.17|2150.37|2154.55|2151.75|2154.55|2151.75|2153.05|2150.25|0
1659581400000|2022-08-04 02:50:00|2154.3|2151.5|2154.05|2151.25|2154.55|2151.75|2153.8|2151|0
1659581700000|2022-08-04 02:55:00|2153.92|2151.12|2156.05|2153.25|2156.3|2153.5|2153.8|2151|0
1659582000000|2022-08-04 03:00:00|2156.3|2153.5|2154.8|2152|2156.3|2153.5|2154.55|2151.75|0
1659582300000|2022-08-04 03:05:00|2154.55|2151.75|2156.05|2153.25|2156.05|2153.25|2154.55|2151.75|0
1659582600000|2022-08-04 03:10:00|2156.3|2153.5|2155.8|2153|2156.3|2153.5|2155.05|2152.25|0
1659582900000|2022-08-04 03:15:00|2155.55|2152.75|2156.05|2153.25|2156.3|2153.5|2155.55|2152.75|0
1659583200000|2022-08-04 03:20:00|2155.8|2153|2155.8|2153|2156.3|2153.5|2155.8|2153|0
1659583500000|2022-08-04 03:25:00|2155.55|2152.75|2154.17|2151.37|2155.55|2152.75|2154.05|2151.25|0
1659583800000|2022-08-04 03:30:00|2154.3|2151.5|2154.3|2151.5|2154.8|2152|2152.8|2150|0
1659584100000|2022-08-04 03:35:00|2154.17|2151.37|2154.05|2151.25|2154.3|2151.5|2153.3|2150.5|0
1659584400000|2022-08-04 03:40:00|2153.8|2151|2152.3|2149.5|2154.3|2151.5|2152.3|2149.5|0
1659584700000|2022-08-04 03:45:00|2152.05|2149.25|2150.55|2147.75|2152.05|2149.25|2150.55|2147.75|0
1659585000000|2022-08-04 03:50:00|2150.67|2147.87|2152.05|2149.25|2152.05|2149.25|2150.55|2147.75|0
1659585300000|2022-08-04 03:55:00|2152.17|2149.37|2152.8|2150|2152.8|2150|2151.67|2148.87|0
1659585600000|2022-08-04 04:00:00|2152.67|2149.87|2153.05|2150.25|2153.3|2150.5|2152.55|2149.75|0
1659585900000|2022-08-04 04:05:00|2152.8|2150|2153.42|2150.62|2153.8|2151|2152.67|2149.87|0
1659586200000|2022-08-04 04:10:00|2153.3|2150.5|2153.8|2151|2154.55|2151.75|2153.3|2150.5|0
1659586500000|2022-08-04 04:15:00|2153.67|2150.87|2153.55|2150.75|2153.67|2150.87|2153.05|2150.25|0
1659586800000|2022-08-04 04:20:00|2153.3|2150.5|2152.67|2149.87|2153.55|2150.75|2152.55|2149.75|0
1659587100000|2022-08-04 04:25:00|2152.8|2150|2152.8|2150|2153.05|2150.25|2152.3|2149.5|0
1659587400000|2022-08-04 04:30:00|2152.92|2150.12|2154.3|2151.5|2154.3|2151.5|2152.92|2150.12|0
1659587700000|2022-08-04 04:35:00|2154.42|2151.62|2153.8|2151|2154.8|2152|2153.8|2151|0
1659588000000|2022-08-04 04:40:00|2153.92|2151.12|2153.8|2151|2154.05|2151.25|2153.8|2151|0
1659588300000|2022-08-04 04:45:00|2154.05|2151.25|2154.3|2151.5|2154.55|2151.75|2153.92|2151.12|0
1659588600000|2022-08-04 04:50:00|2154.55|2151.75|2153.8|2151|2155.05|2152.25|2153.8|2151|0
1659588900000|2022-08-04 04:55:00|2154.05|2151.25|2153.55|2150.75|2154.3|2151.5|2153.3|2150.5|0
1659589200000|2022-08-04 05:00:00|2153.67|2150.87|2153.67|2150.87|2155.3|2152.5|2153.55|2150.75|0
1659589500000|2022-08-04 05:05:00|2153.55|2150.75|2151.8|2149|2153.67|2150.87|2151.8|2149|0
1659589800000|2022-08-04 05:10:00|2151.92|2149.12|2151.8|2149|2153.05|2150.25|2151.3|2148.5|0
1659590100000|2022-08-04 05:15:00|2151.67|2148.87|2153.67|2150.87|2154.05|2151.25|2151.67|2148.87|0
1659590400000|2022-08-04 05:20:00|2153.55|2150.75|2154.55|2151.75|2154.55|2151.75|2153.05|2150.25|0
1659590700000|2022-08-04 05:25:00|2154.8|2152|2153.8|2151|2155.05|2152.25|2153.55|2150.75|0
1659591000000|2022-08-04 05:30:00|2154.05|2151.25|2155.05|2152.25|2155.67|2152.87|2152.8|2150|0
1659591300000|2022-08-04 05:35:00|2155.3|2152.5|2154.17|2151.37|2155.8|2153|2154.05|2151.25|0
1659591600000|2022-08-04 05:40:00|2154.3|2151.5|2154.05|2151.25|2155.3|2152.5|2153.8|2151|0
1659591900000|2022-08-04 05:45:00|2153.8|2151|2152.55|2149.75|2153.8|2151|2152.3|2149.5|0
1659592200000|2022-08-04 05:50:00|2152.42|2149.62|2153.8|2151|2154.55|2151.75|2152.3|2149.5|0
1659592500000|2022-08-04 05:55:00|2153.92|2151.12|2151.92|2149.12|2154.8|2152|2151.55|2148.75|0
1659592800000|2022-08-04 06:00:00|2151.8|2149|2152.3|2149.5|2152.8|2150|2150.55|2147.75|0
1659593100000|2022-08-04 06:05:00|2152.05|2149.25|2152.8|2150|2154.05|2151.25|2151.8|2149|0
1659593400000|2022-08-04 06:10:00|2153.3|2150.5|2152.8|2150|2153.3|2150.5|2151.3|2148.5|0
1659593700000|2022-08-04 06:15:00|2152.55|2149.75|2151.8|2149|2152.55|2149.75|2151.05|2148.25|0
1659594000000|2022-08-04 06:20:00|2151.67|2148.87|2152.42|2149.62|2152.92|2150.12|2151.55|2148.75|0
1659594300000|2022-08-04 06:25:00|2152.55|2149.75|2152.55|2149.75|2153.8|2151|2152.3|2149.5|0
1659594600000|2022-08-04 06:30:00|2152.17|2149.37|2153.92|2151.12|2154.05|2151.25|2151.3|2148.5|0
1659594900000|2022-08-04 06:35:00|2153.8|2151|2152.92|2150.12|2154.05|2151.25|2152.3|2149.5|0
1659595200000|2022-08-04 06:40:00|2153.05|2150.25|2152.92|2150.12|2153.55|2150.75|2152.3|2149.5|0
1659595500000|2022-08-04 06:45:00|2152.8|2150|2152.55|2149.75|2153.05|2150.25|2152.05|2149.25|0
1659595800000|2022-08-04 06:50:00|2152.3|2149.5|2151.67|2148.87|2152.3|2149.5|2151.05|2148.25|0
1659596100000|2022-08-04 06:55:00|2151.8|2149|2150.8|2148|2152.3|2149.5|2150.55|2147.75|0
1659596400000|2022-08-04 07:00:00|2151.3|2148.5|2152.8|2150|2153.55|2150.75|2149.8|2147|0
1659596700000|2022-08-04 07:05:00|2152.6|2150.2|2156.1|2153.7|2157.1|2154.7|2152.35|2149.95|0
1659597000000|2022-08-04 07:10:00|2155.85|2153.45|2154.72|2152.32|2155.85|2153.45|2152.97|2150.57|0
1659597300000|2022-08-04 07:15:00|2154.85|2152.45|2156.47|2154.07|2156.85|2154.45|2153.85|2151.45|0
1659597600000|2022-08-04 07:20:00|2156.6|2154.2|2157.6|2155.2|2157.85|2155.45|2154.85|2152.45|0
1659597900000|2022-08-04 07:25:00|2157.35|2154.95|2158.6|2156.2|2158.6|2156.2|2157.22|2154.82|0
1659598200000|2022-08-04 07:30:00|2158.85|2156.45|2157.97|2155.57|2160.35|2157.95|2157.85|2155.45|0
1659598500000|2022-08-04 07:35:00|2157.85|2155.45|2156.85|2154.45|2159.22|2156.82|2156.85|2154.45|0
1659598800000|2022-08-04 07:40:00|2156.72|2154.32|2156.1|2153.7|2156.72|2154.32|2155.6|2153.2|0
1659599100000|2022-08-04 07:45:00|2156.35|2153.95|2156.1|2153.7|2156.6|2154.2|2155.47|2153.07|0
1659599400000|2022-08-04 07:50:00|2156.22|2153.82|2155.97|2153.57|2157.6|2155.2|2155.85|2153.45|0
1659599700000|2022-08-04 07:55:00|2155.85|2153.45|2156.6|2154.2|2157.85|2155.45|2155.35|2152.95|0
1659600000000|2022-08-04 08:00:00|2156.85|2154.45|2153.6|2151.2|2156.85|2154.45|2152.85|2150.45|0
1659600300000|2022-08-04 08:05:00|2153.85|2151.45|2154.85|2152.45|2154.85|2152.45|2153.35|2150.95|0
1659600600000|2022-08-04 08:10:00|2154.6|2152.2|2155.1|2152.7|2155.22|2152.82|2153.47|2151.07|0
1659600900000|2022-08-04 08:15:00|2155.22|2152.82|2157.85|2155.45|2157.97|2155.57|2154.97|2152.57|0
1659601200000|2022-08-04 08:20:00|2157.72|2155.32|2156.85|2154.45|2158.1|2155.7|2156.1|2153.7|0
1659601500000|2022-08-04 08:25:00|2156.72|2154.32|2155.35|2152.95|2156.72|2154.32|2155.1|2152.7|0
1659601800000|2022-08-04 08:30:00|2155.47|2153.07|2154.85|2152.45|2155.85|2153.45|2154.6|2152.2|0
1659602100000|2022-08-04 08:35:00|2155.1|2152.7|2154.22|2151.82|2155.22|2152.82|2153.85|2151.45|0
1659602400000|2022-08-04 08:40:00|2154.35|2151.95|2153.85|2151.45|2154.6|2152.2|2153.22|2150.82|0
1659602700000|2022-08-04 08:45:00|2153.6|2151.2|2153.97|2151.57|2154.35|2151.95|2153.47|2151.07|0
1659603000000|2022-08-04 08:50:00|2153.72|2151.32|2154.35|2151.95|2154.47|2152.07|2152.97|2150.57|0
1659603300000|2022-08-04 08:55:00|2154.22|2151.82|2153.35|2150.95|2154.35|2151.95|2153.1|2150.7|0
1659603600000|2022-08-04 09:00:00|2153.47|2151.07|2153.85|2151.45|2154.35|2151.95|2153.35|2150.95|0
1659603900000|2022-08-04 09:05:00|2153.6|2151.2|2153.35|2150.95|2153.6|2151.2|2151.47|2149.07|0
1659604200000|2022-08-04 09:10:00|2153.6|2151.2|2155.35|2152.95|2155.85|2153.45|2153.47|2151.07|0
1659604500000|2022-08-04 09:15:00|2155.6|2153.2|2156.1|2153.7|2157.1|2154.7|2155.1|2152.7|0
1659604800000|2022-08-04 09:20:00|2156.35|2153.95|2157.85|2155.45|2157.85|2155.45|2156.35|2153.95|0
1659605100000|2022-08-04 09:25:00|2158.35|2155.95|2161.6|2159.2|2161.85|2159.45|2158.35|2155.95|0
1659605400000|2022-08-04 09:30:00|2161.35|2158.95|2158.72|2156.32|2161.85|2159.45|2158.72|2156.32|0
1659605700000|2022-08-04 09:35:00|2158.6|2156.2|2160.1|2157.7|2160.35|2157.95|2158.35|2155.95|0
1659606000000|2022-08-04 09:40:00|2159.97|2157.57|2159.35|2156.95|2160.35|2157.95|2159.35|2156.95|0
1659606300000|2022-08-04 09:45:00|2159.85|2157.45|2164.1|2161.7|2164.47|2162.07|2159.35|2156.95|0
1659606600000|2022-08-04 09:50:00|2164.35|2161.95|2163.1|2160.7|2165.35|2162.95|2162.85|2160.45|0
1659606900000|2022-08-04 09:55:00|2162.35|2159.95|2163.35|2160.95|2164.1|2161.7|2162.35|2159.95|0
1659607200000|2022-08-04 10:00:00|2163.22|2160.82|2167.6|2165.2|2167.6|2165.2|2162.85|2160.45|0
1659607500000|2022-08-04 10:05:00|2167.35|2164.95|2166.85|2164.45|2168.6|2166.2|2166.6|2164.2|0
1659607800000|2022-08-04 10:10:00|2167.1|2164.7|2168.35|2165.95|2168.35|2165.95|2166.1|2163.7|0
1659608100000|2022-08-04 10:15:00|2168.6|2166.2|2169.85|2167.45|2170.47|2168.07|2168.47|2166.07|0
1659608400000|2022-08-04 10:20:00|2170.1|2167.7|2169.6|2167.2|2170.6|2168.2|2168.85|2166.45|0
1659608700000|2022-08-04 10:25:00|2169.47|2167.07|2169.6|2167.2|2169.97|2167.57|2168.35|2165.95|0
1659609000000|2022-08-04 10:30:00|2169.85|2167.45|2172.35|2169.95|2172.85|2170.45|2168.6|2166.2|0
1659609300000|2022-08-04 10:35:00|2172.47|2170.07|2174.1|2171.7|2174.35|2171.95|2171.1|2168.7|0
1659609600000|2022-08-04 10:40:00|2173.85|2171.45|2170.85|2168.45|2174.1|2171.7|2170.85|2168.45|0
1659609900000|2022-08-04 10:45:00|2171.1|2168.7|2170.6|2168.2|2171.6|2169.2|2170.1|2167.7|0
1659610200000|2022-08-04 10:50:00|2170.72|2168.32|2169.35|2166.95|2170.85|2168.45|2168.85|2166.45|0
1659610500000|2022-08-04 10:55:00|2169.1|2166.7|2168.47|2166.07|2169.47|2167.07|2168.1|2165.7|0
1659610800000|2022-08-04 11:00:00|2168.35|2165.95|2168.6|2166.2|2169.6|2167.2|2166.1|2163.7|0
1659611100000|2022-08-04 11:05:00|2168.72|2166.32|2166.6|2164.2|2169.85|2167.45|2166.35|2163.95|0
1659611400000|2022-08-04 11:10:00|2166.85|2164.45|2165.35|2162.95|2166.85|2164.45|2164.85|2162.45|0
1659611700000|2022-08-04 11:15:00|2165.6|2163.2|2165.1|2162.7|2166.35|2163.95|2164.47|2162.07|0
1659612000000|2022-08-04 11:20:00|2164.85|2162.45|2163.1|2160.7|2164.85|2162.45|2163.1|2160.7|0
1659612300000|2022-08-04 11:25:00|2163.22|2160.82|2162.85|2160.45|2164.35|2161.95|2162.6|2160.2|0
1659612600000|2022-08-04 11:30:00|2162.6|2160.2|2164.85|2162.45|2165.1|2162.7|2162.6|2160.2|0
1659612900000|2022-08-04 11:35:00|2164.6|2162.2|2165.6|2163.2|2165.6|2163.2|2163.6|2161.2|0
1659613200000|2022-08-04 11:40:00|2165.35|2162.95|2164.1|2161.7|2165.85|2163.45|2164.1|2161.7|0
1659613500000|2022-08-04 11:45:00|2163.85|2161.45|2163.1|2160.7|2163.85|2161.45|2161.6|2159.2|0
1659613800000|2022-08-04 11:50:00|2162.85|2160.45|2160.6|2158.2|2163.35|2160.95|2160.6|2158.2|0
1659614100000|2022-08-04 11:55:00|2160.35|2157.95|2157.85|2155.45|2161.35|2158.95|2157.72|2155.32|0
1659614400000|2022-08-04 12:00:00|2158.1|2155.7|2160.6|2158.2|2161.6|2159.2|2156.85|2154.45|0
1659614700000|2022-08-04 12:05:00|2160.85|2158.45|2160.1|2157.7|2162.1|2159.7|2160.1|2157.7|0
1659615000000|2022-08-04 12:10:00|2159.85|2157.45|2157.6|2155.2|2160.35|2157.95|2157.6|2155.2|0
1659615300000|2022-08-04 12:15:00|2157.85|2155.45|2160.1|2157.7|2160.35|2157.95|2157.47|2155.07|0
1659615600000|2022-08-04 12:20:00|2160.35|2157.95|2161.1|2158.7|2161.6|2159.2|2159.6|2157.2|0
1659615900000|2022-08-04 12:25:00|2160.85|2158.45|2161.72|2159.32|2162.35|2159.95|2160.35|2157.95|0
1659616200000|2022-08-04 12:30:00|2161.6|2159.2|2163.85|2161.45|2164.35|2161.95|2159.35|2156.95|0
1659616500000|2022-08-04 12:35:00|2164.1|2161.7|2165.6|2163.2|2165.6|2163.2|2162.85|2160.45|0
1659616800000|2022-08-04 12:40:00|2165.35|2162.95|2164.72|2162.32|2165.85|2163.45|2164.1|2161.7|0
1659617100000|2022-08-04 12:45:00|2164.85|2162.45|2164.6|2162.2|2165.35|2162.95|2162.1|2159.7|0
1659617400000|2022-08-04 12:50:00|2164.35|2161.95|2167.1|2164.7|2167.85|2165.45|2163.6|2161.2|0
1659617700000|2022-08-04 12:55:00|2166.85|2164.45|2166.1|2163.7|2166.85|2164.45|2165.6|2163.2|0
1659618000000|2022-08-04 13:00:00|2165.85|2163.45|2159.1|2156.7|2165.85|2163.45|2158.35|2155.95|0
1659618300000|2022-08-04 13:05:00|2158.85|2156.45|2158.85|2156.45|2160.85|2158.45|2157.1|2154.7|0
1659618600000|2022-08-04 13:10:00|2158.6|2156.2|2159.6|2157.2|2160.85|2158.45|2158.35|2155.95|0
1659618900000|2022-08-04 13:15:00|2159.85|2157.45|2154.35|2151.95|2160.6|2158.2|2153.85|2151.45|0
1659619200000|2022-08-04 13:20:00|2154.6|2152.2|2156.35|2153.95|2156.6|2154.2|2153.35|2150.95|0
1659619500000|2022-08-04 13:25:00|2156.1|2153.7|2156.35|2153.95|2156.6|2154.2|2153.35|2150.95|0
1659619800000|2022-08-04 13:30:00|2156.6|2154.2|2151.6|2149.2|2157.97|2155.57|2150.1|2147.7|0
1659620100000|2022-08-04 13:35:00|2150.6|2148.2|2148.35|2145.95|2155.6|2153.2|2147.6|2145.2|0
1659620400000|2022-08-04 13:40:00|2147.85|2145.45|2160.85|2158.45|2161.35|2158.95|2147.85|2145.45|0
1659620700000|2022-08-04 13:45:00|2161.6|2159.2|2159.35|2156.95|2163.35|2160.95|2157.6|2155.2|0
1659621000000|2022-08-04 13:50:00|2159.1|2156.7|2158.1|2155.7|2160.47|2158.07|2151.85|2149.45|0
1659621300000|2022-08-04 13:55:00|2157.85|2155.45|2157.6|2155.2|2161.85|2159.45|2156.35|2153.95|0
1659621600000|2022-08-04 14:00:00|2157.85|2155.45|2161.6|2159.2|2162.35|2159.95|2156.1|2153.7|0
1659621900000|2022-08-04 14:05:00|2161.1|2158.7|2158.85|2156.45|2163.85|2161.45|2157.22|2154.82|0
1659622200000|2022-08-04 14:10:00|2159.1|2156.7|2154.85|2152.45|2160.35|2157.95|2154.35|2151.95|0
1659622500000|2022-08-04 14:15:00|2155.35|2152.95|2149.97|2147.57|2157.6|2155.2|2145.6|2143.2|0
1659622800000|2022-08-04 14:20:00|2150.22|2147.82|2150.1|2147.7|2153.1|2150.7|2146.6|2144.2|0
1659623100000|2022-08-04 14:25:00|2149.85|2147.45|2148.6|2146.2|2153.6|2151.2|2147.1|2144.7|0
1659623400000|2022-08-04 14:30:00|2148.1|2145.7|2142.85|2140.45|2150.35|2147.95|2141.85|2139.45|0
1659623700000|2022-08-04 14:35:00|2142.35|2139.95|2139.35|2136.95|2142.6|2140.2|2137.85|2135.45|0
1659624000000|2022-08-04 14:40:00|2139.1|2136.7|2141.1|2138.7|2143.35|2140.95|2137.6|2135.2|0
1659624300000|2022-08-04 14:45:00|2140.1|2137.7|2148.85|2146.45|2150.1|2147.7|2139.85|2137.45|0
1659624600000|2022-08-04 14:50:00|2149.1|2146.7|2151.35|2148.95|2152.6|2150.2|2147.85|2145.45|0
1659624900000|2022-08-04 14:55:00|2151.85|2149.45|2152.85|2150.45|2155.6|2153.2|2151.22|2148.82|0
1659625200000|2022-08-04 15:00:00|2153.1|2150.7|2150.85|2148.45|2155.85|2153.45|2150.35|2147.95|0
1659625500000|2022-08-04 15:05:00|2150.6|2148.2|2151.6|2149.2|2155.1|2152.7|2150.6|2148.2|0
1659625800000|2022-08-04 15:10:00|2151.35|2148.95|2145.1|2142.7|2153.35|2150.95|2145.1|2142.7|0
1659626100000|2022-08-04 15:15:00|2144.35|2141.95|2148.85|2146.45|2149.85|2147.45|2142.85|2140.45|0
1659626400000|2022-08-04 15:20:00|2149.1|2146.7|2146.35|2143.95|2153.85|2151.45|2146.1|2143.7|0
1659626700000|2022-08-04 15:25:00|2146.6|2144.2|2146.6|2144.2|2149.85|2147.45|2143.85|2141.45|0
1659627000000|2022-08-04 15:30:00|2146.85|2144.45|2148.85|2146.45|2150.85|2148.45|2146.35|2143.95|0
1659627300000|2022-08-04 15:35:00|2149.35|2146.95|2140.85|2138.45|2149.85|2147.45|2140.85|2138.45|0
1659627600000|2022-08-04 15:40:00|2141.1|2138.7|2145.85|2143.45|2147.1|2144.7|2140.85|2138.45|0
1659627900000|2022-08-04 15:45:00|2146.6|2144.2|2151.6|2149.2|2152.6|2150.2|2146.1|2143.7|0
1659628200000|2022-08-04 15:50:00|2151.85|2149.45|2155.85|2153.45|2156.85|2154.45|2151.1|2148.7|0
1659628500000|2022-08-04 15:55:00|2155.6|2153.2|2156.1|2153.7|2157.6|2155.2|2154.35|2151.95|0
1659628800000|2022-08-04 16:00:00|2156.35|2153.95|2152.47|2150.07|2157.35|2154.95|2152.1|2149.7|0
1659629100000|2022-08-04 16:05:00|2152.35|2149.95|2154.85|2152.45|2155.1|2152.7|2151.85|2149.45|0
1659629400000|2022-08-04 16:10:00|2154.6|2152.2|2156.1|2153.7|2159.35|2156.95|2154.35|2151.95|0
1659629700000|2022-08-04 16:15:00|2155.6|2153.2|2155.35|2152.95|2156.35|2153.95|2152.6|2150.2|0
1659630000000|2022-08-04 16:20:00|2155.1|2152.7|2157.85|2155.45|2158.1|2155.7|2154.1|2151.7|0
1659630300000|2022-08-04 16:25:00|2158.1|2155.7|2158.85|2156.45|2159.35|2156.95|2157.1|2154.7|0
1659630600000|2022-08-04 16:30:00|2158.6|2156.2|2157.6|2155.2|2158.6|2156.2|2154.85|2152.45|0
1659630900000|2022-08-04 16:35:00|2157.85|2155.45|2155.35|2152.95|2157.85|2155.45|2153.85|2151.45|0
1659631200000|2022-08-04 16:40:00|2155.22|2152.82|2153.6|2151.2|2156.35|2153.95|2150.85|2148.45|0
1659631500000|2022-08-04 16:45:00|2153.85|2151.45|2144.1|2141.7|2153.85|2151.45|2143.6|2141.2|0
1659631800000|2022-08-04 16:50:00|2143.85|2141.45|2146.35|2143.95|2147.35|2144.95|2143.6|2141.2|0
1659632100000|2022-08-04 16:55:00|2146.6|2144.2|2144.6|2142.2|2146.85|2144.45|2144.35|2141.95|0
1659632400000|2022-08-04 17:00:00|2144.85|2142.45|2145.85|2143.45|2149.1|2146.7|2144.85|2142.45|0
1659632700000|2022-08-04 17:05:00|2145.6|2143.2|2149.6|2147.2|2149.85|2147.45|2144.6|2142.2|0
1659633000000|2022-08-04 17:10:00|2149.35|2146.95|2151.85|2149.45|2152.6|2150.2|2148.1|2145.7|0
1659633300000|2022-08-04 17:15:00|2151.6|2149.2|2152.85|2150.45|2154.35|2151.95|2151.35|2148.95|0
1659633600000|2022-08-04 17:20:00|2153.35|2150.95|2153.85|2151.45|2155.6|2153.2|2148.85|2146.45|0
1659633900000|2022-08-04 17:25:00|2154.1|2151.7|2156.1|2153.7|2157.1|2154.7|2153.85|2151.45|0
1659634200000|2022-08-04 17:30:00|2155.6|2153.2|2158.6|2156.2|2158.6|2156.2|2154.1|2151.7|0
1659634500000|2022-08-04 17:35:00|2158.35|2155.95|2157.85|2155.45|2159.6|2157.2|2157.6|2155.2|0
1659634800000|2022-08-04 17:40:00|2158.1|2155.7|2155.6|2153.2|2158.85|2156.45|2154.1|2151.7|0
1659635100000|2022-08-04 17:45:00|2155.85|2153.45|2159.1|2156.7|2159.1|2156.7|2154.1|2151.7|0
1659635400000|2022-08-04 17:50:00|2158.85|2156.45|2155.85|2153.45|2158.97|2156.57|2154.85|2152.45|0
1659635700000|2022-08-04 17:55:00|2155.6|2153.2|2154.6|2152.2|2155.85|2153.45|2152.1|2149.7|0
1659636000000|2022-08-04 18:00:00|2154.35|2151.95|2155.85|2153.45|2155.85|2153.45|2152.6|2150.2|0
1659636300000|2022-08-04 18:05:00|2155.6|2153.2|2152.6|2150.2|2156.85|2154.45|2152.1|2149.7|0
1659636600000|2022-08-04 18:10:00|2152.35|2149.95|2151.1|2148.7|2153.85|2151.45|2149.1|2146.7|0
1659636900000|2022-08-04 18:15:00|2150.6|2148.2|2153.6|2151.2|2153.85|2151.45|2150.35|2147.95|0
1659637200000|2022-08-04 18:20:00|2153.35|2150.95|2151.1|2148.7|2153.6|2151.2|2150.85|2148.45|0
1659637500000|2022-08-04 18:25:00|2151.35|2148.95|2154.85|2152.45|2155.6|2153.2|2150.85|2148.45|0
1659637800000|2022-08-04 18:30:00|2155.1|2152.7|2154.85|2152.45|2156.85|2154.45|2154.47|2152.07|0
1659638100000|2022-08-04 18:35:00|2155.1|2152.7|2153.1|2150.7|2155.1|2152.7|2150.6|2148.2|0
1659638400000|2022-08-04 18:40:00|2152.6|2150.2|2154.1|2151.7|2154.1|2151.7|2149.1|2146.7|0
1659638700000|2022-08-04 18:45:00|2153.85|2151.45|2154.6|2152.2|2155.35|2152.95|2151.6|2149.2|0
1659639000000|2022-08-04 18:50:00|2154.85|2152.45|2156.1|2153.7|2158.1|2155.7|2154.6|2152.2|0
1659639300000|2022-08-04 18:55:00|2155.85|2153.45|2155.35|2152.95|2157.35|2154.95|2154.35|2151.95|0
1659639600000|2022-08-04 19:00:00|2154.85|2152.45|2156.47|2154.07|2156.6|2154.2|2153.6|2151.2|0
1659639900000|2022-08-04 19:05:00|2156.35|2153.95|2156.72|2154.32|2157.6|2155.2|2154.6|2152.2|0
1659640200000|2022-08-04 19:10:00|2157.1|2154.7|2160.6|2158.2|2161.6|2159.2|2156.97|2154.57|0
1659640500000|2022-08-04 19:15:00|2161.1|2158.7|2161.6|2159.2|2162.85|2160.45|2160.1|2157.7|0
1659640800000|2022-08-04 19:20:00|2161.85|2159.45|2157.85|2155.45|2161.85|2159.45|2157.6|2155.2|0
1659641100000|2022-08-04 19:25:00|2157.6|2155.2|2159.1|2156.7|2160.1|2157.7|2156.35|2153.95|0
1659641400000|2022-08-04 19:30:00|2159.35|2156.95|2154.85|2152.45|2159.35|2156.95|2154.35|2151.95|0
1659641700000|2022-08-04 19:35:00|2154.6|2152.2|2154.6|2152.2|2158.35|2155.95|2154.35|2151.95|0
1659642000000|2022-08-04 19:40:00|2154.22|2151.82|2150.1|2147.7|2154.85|2152.45|2150.1|2147.7|0
1659642300000|2022-08-04 19:45:00|2150.35|2147.95|2150.6|2148.2|2152.35|2149.95|2149.1|2146.7|0
1659642600000|2022-08-04 19:50:00|2153.1|2150.7|2152.85|2150.45|2154.1|2151.7|2151.1|2148.7|0
1659642900000|2022-08-04 19:55:00|2152.35|2149.95|2153.6|2151.2|2154.6|2152.2|2149.85|2147.45|0
1659643200000|2022-08-04 20:00:00|2154.1|2151.7|2157.35|2154.95|2158.6|2156.2|2154.1|2151.7|0
1659643500000|2022-08-04 20:05:00|2157.6|2155.2|2154.85|2152.45|2157.6|2155.2|2154.85|2152.45|0
1659643800000|2022-08-04 20:10:00|2155.1|2152.7|2154.1|2151.7|2155.35|2152.95|2153.35|2150.95|0
1659644100000|2022-08-04 20:15:00|2153.55|2150.75|2153.55|2150.75|2153.8|2151|2152.3|2149.5|0
1659644400000|2022-08-04 20:20:00|2153.67|2150.87|2153.3|2150.5|2153.8|2151|2152.8|2150|0
1659644700000|2022-08-04 20:25:00|2153.55|2150.75|2153.55|2150.75|2153.8|2151|2153.3|2150.5|0
1659645000000|2022-08-04 20:30:00|2153.3|2150.5|2153.8|2151|2154.05|2151.25|2153.3|2150.5|0
1659645300000|2022-08-04 20:35:00|2154.55|2151.75|2154.05|2151.25|2154.8|2152|2153.55|2150.75|0
1659645600000|2022-08-04 20:40:00|2153.8|2151|2153.3|2150.5|2154.05|2151.25|2153.3|2150.5|0
1659645900000|2022-08-04 20:45:00|2153.55|2150.75|2154.3|2151.5|2155.05|2152.25|2153.55|2150.75|0
1659646200000|2022-08-04 20:50:00|2154.55|2151.75|2154.3|2151.5|2154.8|2152|2154.05|2151.25|0
1659646500000|2022-08-04 20:55:00|2154.17|2151.37|2153.17|2150.37|2154.3|2151.5|2153.17|2150.37|0
1659646800000|2022-08-04 21:00:00|2153.77|2150.97|2154.02|2151.22|2154.02|2151.22|2153.77|2150.97|0
1659647100000|2022-08-04 21:05:00|2153.91|2151.11|2153.99|2151.19|2154.02|2151.22|2153.91|2151.11|0
1659647400000|2022-08-04 21:10:00|2153.91|2151.11|2154.2|2151.4|2154.38|2151.58|2153.91|2151.11|0
1659647700000|2022-08-04 21:15:00|2154.31|2151.51|2154.49|2151.69|2154.49|2151.69|2154.31|2151.51|0
1659648000000|2022-08-04 21:20:00|2154.45|2151.65|2154.09|2151.29|2154.45|2151.65|2154.09|2151.29|0
1659648300000|2022-08-04 21:25:00|2154.05|2151.25|2154.02|2151.22|2154.16|2151.36|2153.99|2151.19|0
1659648900000|2022-08-04 21:35:00|2154.22|2151.42|2153.99|2151.19|2154.22|2151.42|2153.77|2150.97|0
1659649200000|2022-08-04 21:40:00|2154.09|2151.29|2154.56|2151.76|2154.75|2151.95|2154.02|2151.22|0
1659649500000|2022-08-04 21:45:00|2154.82|2152.02|2154.64|2151.84|2155.19|2152.39|2154.23|2151.43|0
1659649800000|2022-08-04 21:50:00|2154.56|2151.76|2154.97|2152.17|2155.22|2152.42|2154.27|2151.47|0
1659650100000|2022-08-04 21:55:00|2154.86|2152.06|2154.49|2151.69|2154.86|2152.06|2154.16|2151.36|0
1659650400000|2022-08-04 22:00:00|2153.42|2150.62|2153.8|2151|2153.92|2151.12|2152.55|2149.75|0
1659650700000|2022-08-04 22:05:00|2153.92|2151.12|2152.05|2149.25|2154.3|2151.5|2152.05|2149.25|0
1659651000000|2022-08-04 22:10:00|2152.3|2149.5|2152.42|2149.62|2153.3|2150.5|2151.55|2148.75|0
1659651300000|2022-08-04 22:15:00|2152.55|2149.75|2153.55|2150.75|2153.8|2151|2152.55|2149.75|0
1659651600000|2022-08-04 22:20:00|2153.67|2150.87|2154.3|2151.5|2155.3|2152.5|2153.67|2150.87|0
1659651900000|2022-08-04 22:25:00|2154.17|2151.37|2153.8|2151|2154.17|2151.37|2153.3|2150.5|0
1659652200000|2022-08-04 22:30:00|2153.92|2151.12|2154.8|2152|2155.05|2152.25|2153.8|2151|0
1659652500000|2022-08-04 22:35:00|2154.67|2151.87|2155.05|2152.25|2155.3|2152.5|2154.3|2151.5|0
1659652800000|2022-08-04 22:40:00|2155.3|2152.5|2154.8|2152|2155.8|2153|2154.8|2152|0
1659653100000|2022-08-04 22:45:00|2154.67|2151.87|2154.55|2151.75|2155.05|2152.25|2154.3|2151.5|0
1659653400000|2022-08-04 22:50:00|2154.42|2151.62|2154.8|2152|2155.05|2152.25|2154.3|2151.5|0
1659653700000|2022-08-04 22:55:00|2154.55|2151.75|2154.55|2151.75|2155.3|2152.5|2154.55|2151.75|0
1659654000000|2022-08-04 23:00:00|2154.8|2152|2156.29|2153.49|2157.04|2154.24|2154.55|2151.75|0
1659654300000|2022-08-04 23:05:00|2156.79|2153.99|2157.41|2154.61|2158.16|2155.36|2156.79|2153.99|0
1659654600000|2022-08-04 23:10:00|2157.54|2154.74|2157.04|2154.24|2158.54|2155.74|2157.04|2154.24|0
1659654900000|2022-08-04 23:15:00|2157.16|2154.36|2157.04|2154.24|2157.79|2154.99|2156.79|2153.99|0
1659655200000|2022-08-04 23:20:00|2157.16|2154.36|2157.54|2154.74|2157.79|2154.99|2156.79|2153.99|0
1659655500000|2022-08-04 23:25:00|2157.41|2154.61|2156.79|2153.99|2157.54|2154.74|2156.79|2153.99|0
1659655800000|2022-08-04 23:30:00|2156.54|2153.74|2157.54|2154.74|2158.16|2155.36|2156.54|2153.74|0
1659656100000|2022-08-04 23:35:00|2157.41|2154.61|2157.79|2154.99|2158.04|2155.24|2157.41|2154.61|0
1659656400000|2022-08-04 23:40:00|2157.54|2154.74|2157.79|2154.99|2157.79|2154.99|2157.29|2154.49|0
1659656700000|2022-08-04 23:45:00|2158.04|2155.24|2158.16|2155.36|2158.29|2155.49|2157.29|2154.49|0
1659657000000|2022-08-04 23:50:00|2158.29|2155.49|2157.29|2154.49|2158.29|2155.49|2157.29|2154.49|0
1659657300000|2022-08-04 23:55:00|2157.54|2154.74|2155.04|2152.24|2157.54|2154.74|2155.04|2152.24|0
1659657600000|2022-08-05 00:00:00|2155.79|2152.99|2155.41|2152.61|2158.16|2155.36|2155.04|2152.24|0
1659657900000|2022-08-05 00:05:00|2155.54|2152.74|2156.29|2153.49|2156.79|2153.99|2154.79|2151.99|0
1659658200000|2022-08-05 00:10:00|2156.54|2153.74|2157.04|2154.24|2157.29|2154.49|2156.04|2153.24|0
1659658500000|2022-08-05 00:15:00|2157.54|2154.74|2158.29|2155.49|2159.29|2156.49|2157.04|2154.24|0
1659658800000|2022-08-05 00:20:00|2158.16|2155.36|2158.29|2155.49|2159.29|2156.49|2158.04|2155.24|0
1659659100000|2022-08-05 00:25:00|2158.54|2155.74|2158.66|2155.86|2158.91|2156.11|2158.29|2155.49|0
1659659400000|2022-08-05 00:30:00|2158.54|2155.74|2158.05|2155.25|2159.04|2156.24|2158.04|2155.24|0
1659659700000|2022-08-05 00:35:00|2158.3|2155.5|2157.8|2155|2158.8|2156|2157.8|2155|0
1659660000000|2022-08-05 00:40:00|2157.92|2155.12|2156.3|2153.5|2158.05|2155.25|2156.3|2153.5|0
1659660300000|2022-08-05 00:45:00|2156.55|2153.75|2157.3|2154.5|2157.67|2154.87|2156.55|2153.75|0
1659660600000|2022-08-05 00:50:00|2157.42|2154.62|2158.17|2155.37|2158.55|2155.75|2157.42|2154.62|0
1659660900000|2022-08-05 00:55:00|2158.05|2155.25|2158.05|2155.25|2159.05|2156.25|2157.92|2155.12|0
1659661200000|2022-08-05 01:00:00|2157.8|2155|2158.42|2155.62|2158.55|2155.75|2157.8|2155|0
1659661500000|2022-08-05 01:05:00|2158.55|2155.75|2161.05|2158.25|2162.05|2159.25|2158.3|2155.5|0
1659661800000|2022-08-05 01:10:00|2160.92|2158.12|2161.3|2158.5|2161.3|2158.5|2160.3|2157.5|0
1659662100000|2022-08-05 01:15:00|2161.55|2158.75|2162.67|2159.87|2162.8|2160|2161.05|2158.25|0
1659662400000|2022-08-05 01:20:00|2162.8|2160|2163.05|2160.25|2163.3|2160.5|2162.3|2159.5|0
1659662700000|2022-08-05 01:25:00|2162.8|2160|2161.3|2158.5|2162.8|2160|2161.3|2158.5|0
1659663000000|2022-08-05 01:30:00|2161.55|2158.75|2159.8|2157|2161.55|2158.75|2159.8|2157|0
1659663300000|2022-08-05 01:35:00|2159.55|2156.75|2160.42|2157.62|2160.8|2158|2159.05|2156.25|0
1659663600000|2022-08-05 01:40:00|2160.3|2157.5|2162.05|2159.25|2162.8|2160|2160.3|2157.5|0
1659663900000|2022-08-05 01:45:00|2162.3|2159.5|2164.79|2161.99|2164.79|2161.99|2161.8|2159|0
1659664200000|2022-08-05 01:50:00|2164.66|2161.86|2165.04|2162.24|2165.54|2162.74|2163.79|2160.99|0
1659664500000|2022-08-05 01:55:00|2164.91|2162.11|2164.66|2161.86|2165.54|2162.74|2164.54|2161.74|0
1659664800000|2022-08-05 02:00:00|2164.79|2161.99|2164.04|2161.24|2165.29|2162.49|2163.54|2160.74|0
1659665100000|2022-08-05 02:05:00|2163.91|2161.11|2164.29|2161.49|2165.04|2162.24|2163.91|2161.11|0
1659665400000|2022-08-05 02:10:00|2164.16|2161.36|2164.04|2161.24|2164.79|2161.99|2163.79|2160.99|0
1659665700000|2022-08-05 02:15:00|2164.16|2161.36|2163.54|2160.74|2164.16|2161.36|2163.54|2160.74|0
1659666000000|2022-08-05 02:20:00|2163.79|2160.99|2164.54|2161.74|2164.79|2161.99|2163.79|2160.99|0
1659666300000|2022-08-05 02:25:00|2164.66|2161.86|2164.79|2161.99|2165.29|2162.49|2164.54|2161.74|0
1659666600000|2022-08-05 02:30:00|2165.04|2162.24|2167.04|2164.24|2167.04|2164.24|2165.04|2162.24|0
1659666900000|2022-08-05 02:35:00|2166.79|2163.99|2165.04|2162.24|2166.79|2163.99|2165.04|2162.24|0
1659667200000|2022-08-05 02:40:00|2165.16|2162.36|2165.54|2162.74|2165.79|2162.99|2165.04|2162.24|0
1659667500000|2022-08-05 02:45:00|2165.41|2162.61|2165.29|2162.49|2165.54|2162.74|2165.04|2162.24|0
1659667800000|2022-08-05 02:50:00|2165.41|2162.61|2165.79|2162.99|2165.79|2162.99|2165.04|2162.24|0
1659668100000|2022-08-05 02:55:00|2165.66|2162.86|2165.29|2162.49|2165.79|2162.99|2165.29|2162.49|0
1659668400000|2022-08-05 03:00:00|2165.54|2162.74|2165.79|2162.99|2166.04|2163.24|2165.29|2162.49|0
1659668700000|2022-08-05 03:05:00|2165.54|2162.74|2164.04|2161.24|2165.54|2162.74|2163.79|2160.99|0
1659669000000|2022-08-05 03:10:00|2164.16|2161.36|2162.79|2159.99|2164.54|2161.74|2162.29|2159.49|0
1659669300000|2022-08-05 03:15:00|2162.54|2159.74|2163.29|2160.49|2163.29|2160.49|2162.54|2159.74|0
1659669600000|2022-08-05 03:20:00|2163.16|2160.36|2164.04|2161.24|2164.29|2161.49|2162.91|2160.11|0
1659669900000|2022-08-05 03:25:00|2164.16|2161.36|2164.04|2161.24|2164.29|2161.49|2163.66|2160.86|0
1659670200000|2022-08-05 03:30:00|2164.29|2161.49|2163.54|2160.74|2164.41|2161.61|2163.54|2160.74|0
1659670500000|2022-08-05 03:35:00|2163.66|2160.86|2164.29|2161.49|2164.29|2161.49|2163.54|2160.74|0
1659670800000|2022-08-05 03:40:00|2164.16|2161.36|2163.29|2160.49|2164.29|2161.49|2163.16|2160.36|0
1659671100000|2022-08-05 03:45:00|2163.16|2160.36|2162.91|2160.11|2163.54|2160.74|2162.79|2159.99|0
1659671400000|2022-08-05 03:50:00|2163.04|2160.24|2163.79|2160.99|2163.79|2160.99|2163.04|2160.24|0
1659671700000|2022-08-05 03:55:00|2164.29|2161.49|2164.54|2161.74|2164.54|2161.74|2163.79|2160.99|0
1659672000000|2022-08-05 04:00:00|2164.29|2161.49|2164.29|2161.49|2164.79|2161.99|2164.16|2161.36|0
1659672300000|2022-08-05 04:05:00|2164.54|2161.74|2164.54|2161.74|2165.04|2162.24|2164.54|2161.74|0
1659672600000|2022-08-05 04:10:00|2164.79|2161.99|2164.79|2161.99|2165.54|2162.74|2164.79|2161.99|0
1659672900000|2022-08-05 04:15:00|2164.91|2162.11|2164.66|2161.86|2164.91|2162.11|2164.54|2161.74|0
1659673200000|2022-08-05 04:20:00|2164.54|2161.74|2164.04|2161.24|2164.54|2161.74|2164.04|2161.24|0
1659673500000|2022-08-05 04:25:00|2163.79|2160.99|2163.16|2160.36|2163.79|2160.99|2163.04|2160.24|0
1659673800000|2022-08-05 04:30:00|2163.29|2160.49|2164.29|2161.49|2164.29|2161.49|2163.16|2160.36|0
1659674100000|2022-08-05 04:35:00|2164.54|2161.74|2164.29|2161.49|2164.54|2161.74|2163.91|2161.11|0
1659674400000|2022-08-05 04:40:00|2164.16|2161.36|2164.79|2161.99|2164.79|2161.99|2164.04|2161.24|0
1659674700000|2022-08-05 04:45:00|2165.04|2162.24|2164.54|2161.74|2165.29|2162.49|2164.54|2161.74|0
1659675000000|2022-08-05 04:50:00|2164.66|2161.86|2165.04|2162.24|2165.04|2162.24|2164.29|2161.49|0
1659675300000|2022-08-05 04:55:00|2164.79|2161.99|2165.04|2162.24|2165.29|2162.49|2164.54|2161.74|0
1659675600000|2022-08-05 05:00:00|2165.16|2162.36|2164.29|2161.49|2165.29|2162.49|2163.54|2160.74|0
1659675900000|2022-08-05 05:05:00|2164.16|2161.36|2163.29|2160.49|2164.29|2161.49|2162.66|2159.86|0
1659676200000|2022-08-05 05:10:00|2163.04|2160.24|2163.54|2160.74|2164.04|2161.24|2162.54|2159.74|0
1659676500000|2022-08-05 05:15:00|2163.66|2160.86|2162.79|2159.99|2163.66|2160.86|2162.66|2159.86|0
1659676800000|2022-08-05 05:20:00|2162.91|2160.11|2163.54|2160.74|2163.79|2160.99|2162.54|2159.74|0
1659677100000|2022-08-05 05:25:00|2163.79|2160.99|2162.54|2159.74|2164.04|2161.24|2162.54|2159.74|0
1659677400000|2022-08-05 05:30:00|2162.79|2159.99|2163.04|2160.24|2163.29|2160.49|2162.54|2159.74|0
1659677700000|2022-08-05 05:35:00|2162.91|2160.11|2163.54|2160.74|2163.54|2160.74|2162.79|2159.99|0
1659678000000|2022-08-05 05:40:00|2163.79|2160.99|2163.79|2160.99|2163.79|2160.99|2163.04|2160.24|0
1659678300000|2022-08-05 05:45:00|2164.04|2161.24|2162.29|2159.49|2164.54|2161.74|2162.29|2159.49|0
1659678600000|2022-08-05 05:50:00|2162.54|2159.74|2162.29|2159.49|2162.54|2159.74|2161.79|2158.99|0
1659678900000|2022-08-05 05:55:00|2162.54|2159.74|2164.54|2161.74|2164.54|2161.74|2162.54|2159.74|0
1659679200000|2022-08-05 06:00:00|2164.29|2161.49|2164.04|2161.24|2164.29|2161.49|2162.54|2159.74|0
1659679500000|2022-08-05 06:05:00|2164.29|2161.49|2162.79|2159.99|2164.29|2161.49|2162.29|2159.49|0
1659679800000|2022-08-05 06:10:00|2162.54|2159.74|2162.54|2159.74|2163.79|2160.99|2162.54|2159.74|0
1659680100000|2022-08-05 06:15:00|2162.29|2159.49|2162.79|2159.99|2163.04|2160.24|2162.04|2159.24|0
1659680400000|2022-08-05 06:20:00|2162.54|2159.74|2162.04|2159.24|2162.79|2159.99|2161.04|2158.24|0
1659680700000|2022-08-05 06:25:00|2161.79|2158.99|2162.54|2159.74|2162.54|2159.74|2161.54|2158.74|0
1659681000000|2022-08-05 06:30:00|2162.79|2159.99|2162.79|2159.99|2162.79|2159.99|2161.54|2158.74|0
1659681300000|2022-08-05 06:35:00|2162.66|2159.86|2161.41|2158.61|2162.66|2159.86|2161.04|2158.24|0
1659681600000|2022-08-05 06:40:00|2161.54|2158.74|2161.29|2158.49|2161.54|2158.74|2160.79|2157.99|0
1659681900000|2022-08-05 06:45:00|2161.16|2158.36|2160.91|2158.11|2162.29|2159.49|2160.79|2157.99|0
1659682200000|2022-08-05 06:50:00|2161.04|2158.24|2161.79|2158.99|2162.29|2159.49|2161.04|2158.24|0
1659682500000|2022-08-05 06:55:00|2161.54|2158.74|2159.29|2156.49|2161.54|2158.74|2159.29|2156.49|0
1659682800000|2022-08-05 07:00:00|2159.54|2156.74|2158.54|2155.74|2160.54|2157.74|2158.04|2155.24|0
1659683100000|2022-08-05 07:05:00|2158.34|2155.94|2160.09|2157.69|2160.46|2158.06|2158.09|2155.69|0
1659683400000|2022-08-05 07:10:00|2160.34|2157.94|2160.59|2158.19|2161.09|2158.69|2159.59|2157.19|0
1659683700000|2022-08-05 07:15:00|2160.84|2158.44|2159.59|2157.19|2161.09|2158.69|2158.84|2156.44|0
1659684000000|2022-08-05 07:20:00|2160.09|2157.69|2160.59|2158.19|2161.46|2159.06|2160.09|2157.69|0
1659684300000|2022-08-05 07:25:00|2160.46|2158.06|2160.34|2157.94|2161.59|2159.19|2160.09|2157.69|0
1659684600000|2022-08-05 07:30:00|2160.59|2158.19|2160.59|2158.19|2162.34|2159.94|2159.84|2157.44|0
1659684900000|2022-08-05 07:35:00|2160.84|2158.44|2160.59|2158.19|2161.59|2159.19|2160.09|2157.69|0
1659685200000|2022-08-05 07:40:00|2160.46|2158.06|2160.71|2158.31|2161.59|2159.19|2160.09|2157.69|0
1659685500000|2022-08-05 07:45:00|2161.09|2158.69|2157.71|2155.31|2161.34|2158.94|2157.71|2155.31|0
1659685800000|2022-08-05 07:50:00|2157.84|2155.44|2159.34|2156.94|2159.34|2156.94|2157.09|2154.69|0
1659686100000|2022-08-05 07:55:00|2159.46|2157.06|2160.34|2157.94|2160.34|2157.94|2158.84|2156.44|0
1659686400000|2022-08-05 08:00:00|2159.84|2157.44|2159.84|2157.44|2160.09|2157.69|2158.84|2156.44|0
1659686700000|2022-08-05 08:05:00|2159.59|2157.19|2160.34|2157.94|2161.09|2158.69|2159.34|2156.94|0
1659687000000|2022-08-05 08:10:00|2160.09|2157.69|2158.34|2155.94|2160.09|2157.69|2157.84|2155.44|0
1659687300000|2022-08-05 08:15:00|2158.21|2155.81|2157.34|2154.94|2158.59|2156.19|2156.34|2153.94|0
1659687600000|2022-08-05 08:20:00|2157.09|2154.69|2156.84|2154.44|2157.59|2155.19|2156.34|2153.94|0
1659687900000|2022-08-05 08:25:00|2157.09|2154.69|2155.34|2152.94|2157.09|2154.69|2155.09|2152.69|0
1659688200000|2022-08-05 08:30:00|2155.09|2152.69|2155.34|2152.94|2156.34|2153.94|2154.84|2152.44|0
1659688500000|2022-08-05 08:35:00|2155.09|2152.69|2153.84|2151.44|2155.59|2153.19|2153.84|2151.44|0
1659688800000|2022-08-05 08:40:00|2154.09|2151.69|2152.09|2149.69|2154.96|2152.56|2151.84|2149.44|0
1659689100000|2022-08-05 08:45:00|2152.34|2149.94|2152.09|2149.69|2153.09|2150.69|2151.34|2148.94|0
1659689400000|2022-08-05 08:50:00|2152.34|2149.94|2153.59|2151.19|2153.71|2151.31|2152.09|2149.69|0
1659689700000|2022-08-05 08:55:00|2153.71|2151.31|2153.84|2151.44|2153.96|2151.56|2152.59|2150.19|0
1659690000000|2022-08-05 09:00:00|2153.59|2151.19|2153.09|2150.69|2153.59|2151.19|2152.34|2149.94|0
1659690300000|2022-08-05 09:05:00|2153.21|2150.81|2152.09|2149.69|2153.59|2151.19|2152.09|2149.69|0
1659690600000|2022-08-05 09:10:00|2151.84|2149.44|2153.34|2150.94|2153.34|2150.94|2151.59|2149.19|0
1659690900000|2022-08-05 09:15:00|2153.09|2150.69|2155.34|2152.94|2155.34|2152.94|2153.09|2150.69|0
1659691200000|2022-08-05 09:20:00|2155.59|2153.19|2155.59|2153.19|2156.09|2153.69|2155.09|2152.69|0
1659691500000|2022-08-05 09:25:00|2155.34|2152.94|2154.96|2152.56|2155.84|2153.44|2154.84|2152.44|0
1659691800000|2022-08-05 09:30:00|2155.09|2152.69|2153.84|2151.44|2155.59|2153.19|2153.84|2151.44|0
1659692100000|2022-08-05 09:35:00|2154.09|2151.69|2153.84|2151.44|2154.46|2152.06|2153.34|2150.94|0
1659692400000|2022-08-05 09:40:00|2153.96|2151.56|2154.09|2151.69|2155.34|2152.94|2153.59|2151.19|0
1659692700000|2022-08-05 09:45:00|2153.96|2151.56|2152.59|2150.19|2153.96|2151.56|2151.34|2148.94|0
1659693000000|2022-08-05 09:50:00|2152.84|2150.44|2155.59|2153.19|2155.84|2153.44|2152.84|2150.44|0
1659693300000|2022-08-05 09:55:00|2155.34|2152.94|2154.96|2152.56|2155.84|2153.44|2154.59|2152.19|0
1659693600000|2022-08-05 10:00:00|2155.09|2152.69|2152.59|2150.19|2155.34|2152.94|2151.84|2149.44|0
1659693900000|2022-08-05 10:05:00|2152.84|2150.44|2153.71|2151.31|2154.09|2151.69|2151.34|2148.94|0
1659694200000|2022-08-05 10:10:00|2153.59|2151.19|2151.59|2149.19|2153.59|2151.19|2151.34|2148.94|0
1659694500000|2022-08-05 10:15:00|2151.71|2149.31|2152.34|2149.94|2153.09|2150.69|2151.71|2149.31|0
1659694800000|2022-08-05 10:20:00|2152.59|2150.19|2152.34|2149.94|2152.59|2150.19|2151.34|2148.94|0
1659695100000|2022-08-05 10:25:00|2152.46|2150.06|2153.09|2150.69|2153.34|2150.94|2151.59|2149.19|0
1659695400000|2022-08-05 10:30:00|2152.96|2150.56|2153.09|2150.69|2153.21|2150.81|2150.84|2148.44|0
1659695700000|2022-08-05 10:35:00|2153.21|2150.81|2151.34|2148.94|2153.59|2151.19|2151.34|2148.94|0
1659696000000|2022-08-05 10:40:00|2151.09|2148.69|2151.96|2149.56|2152.09|2149.69|2150.84|2148.44|0
1659696300000|2022-08-05 10:45:00|2152.09|2149.69|2151.96|2149.56|2152.09|2149.69|2151.34|2148.94|0
1659696600000|2022-08-05 10:50:00|2152.09|2149.69|2152.59|2150.19|2153.59|2151.19|2151.84|2149.44|0
1659696900000|2022-08-05 10:55:00|2152.34|2149.94|2151.09|2148.69|2152.34|2149.94|2149.09|2146.69|0
1659697200000|2022-08-05 11:00:00|2151.34|2148.94|2150.84|2148.44|2152.59|2150.19|2150.84|2148.44|0
1659697500000|2022-08-05 11:05:00|2150.96|2148.56|2149.09|2146.69|2150.96|2148.56|2148.59|2146.19|0
1659697800000|2022-08-05 11:10:00|2149.34|2146.94|2149.34|2146.94|2150.34|2147.94|2148.96|2146.56|0
1659698100000|2022-08-05 11:15:00|2148.96|2146.56|2151.34|2148.94|2151.84|2149.44|2147.84|2145.44|0
1659698400000|2022-08-05 11:20:00|2151.59|2149.19|2151.21|2148.81|2151.59|2149.19|2150.09|2147.69|0
1659698700000|2022-08-05 11:25:00|2151.59|2149.19|2152.59|2150.19|2152.84|2150.44|2151.34|2148.94|0
1659699000000|2022-08-05 11:30:00|2152.34|2149.94|2152.09|2149.69|2152.71|2150.31|2151.84|2149.44|0
1659699300000|2022-08-05 11:35:00|2152.34|2149.94|2154.34|2151.94|2154.59|2152.19|2152.34|2149.94|0
1659699600000|2022-08-05 11:40:00|2154.21|2151.81|2153.84|2151.44|2154.84|2152.44|2153.59|2151.19|0
1659699900000|2022-08-05 11:45:00|2154.09|2151.69|2155.59|2153.19|2155.59|2153.19|2153.59|2151.19|0
1659700200000|2022-08-05 11:50:00|2155.34|2152.94|2157.59|2155.19|2158.59|2156.19|2155.34|2152.94|0
1659700500000|2022-08-05 11:55:00|2157.34|2154.94|2158.59|2156.19|2159.09|2156.69|2157.09|2154.69|0
1659700800000|2022-08-05 12:00:00|2158.34|2155.94|2159.59|2157.19|2159.59|2157.19|2157.59|2155.19|0
1659701100000|2022-08-05 12:05:00|2159.84|2157.44|2157.59|2155.19|2159.84|2157.44|2157.09|2154.69|0
1659701400000|2022-08-05 12:10:00|2157.46|2155.06|2158.34|2155.94|2159.21|2156.81|2157.34|2154.94|0
1659701700000|2022-08-05 12:15:00|2158.09|2155.69|2159.84|2157.44|2159.96|2157.56|2158.09|2155.69|0
1659702000000|2022-08-05 12:20:00|2159.59|2157.19|2159.09|2156.69|2160.59|2158.19|2159.09|2156.69|0
1659702300000|2022-08-05 12:25:00|2159.21|2156.81|2160.84|2158.44|2162.59|2160.19|2158.09|2155.69|0
1659702600000|2022-08-05 12:30:00|2150.96|2148.56|2121.22|2118.82|2150.96|2148.56|2119.22|2116.82|0
1659702900000|2022-08-05 12:35:00|2121.6|2119.2|2123.72|2121.32|2127.1|2124.7|2119.85|2117.45|0
1659703200000|2022-08-05 12:40:00|2123.47|2121.07|2119.1|2116.7|2126.22|2123.82|2119.1|2116.7|0
1659703500000|2022-08-05 12:45:00|2118.35|2115.95|2109.1|2106.7|2118.35|2115.95|2108.35|2105.95|0
1659703800000|2022-08-05 12:50:00|2109.22|2106.82|2109.85|2107.45|2114.22|2111.82|2108.85|2106.45|0
1659704100000|2022-08-05 12:55:00|2110.1|2107.7|2110.6|2108.2|2112.1|2109.7|2105.1|2102.7|0
1659704400000|2022-08-05 13:00:00|2110.1|2107.7|2113.1|2110.7|2113.85|2111.45|2107.85|2105.45|0
1659704700000|2022-08-05 13:05:00|2112.85|2110.45|2109.85|2107.45|2113.85|2111.45|2109.85|2107.45|0
1659705000000|2022-08-05 13:10:00|2110.1|2107.7|2107.35|2104.95|2112.35|2109.95|2107.1|2104.7|0
1659705300000|2022-08-05 13:15:00|2107.1|2104.7|2112.35|2109.95|2112.6|2110.2|2107.1|2104.7|0
1659705600000|2022-08-05 13:20:00|2112.1|2109.7|2110.97|2108.57|2113.6|2111.2|2107.85|2105.45|0
1659705900000|2022-08-05 13:25:00|2111.1|2108.7|2109.35|2106.95|2111.85|2109.45|2107.1|2104.7|0
1659706200000|2022-08-05 13:30:00|2109.1|2106.7|2122.6|2120.2|2124.6|2122.2|2109.1|2106.7|0
1659706500000|2022-08-05 13:35:00|2123.6|2121.2|2127.35|2124.95|2128.85|2126.45|2121.6|2119.2|0
1659706800000|2022-08-05 13:40:00|2127.1|2124.7|2127.6|2125.2|2131.6|2129.2|2124.1|2121.7|0
1659707100000|2022-08-05 13:45:00|2127.85|2125.45|2127.6|2125.2|2129.6|2127.2|2122.35|2119.95|0
1659707400000|2022-08-05 13:50:00|2127.85|2125.45|2132.35|2129.95|2134.85|2132.45|2127.85|2125.45|0
1659707700000|2022-08-05 13:55:00|2132.85|2130.45|2133.35|2130.95|2133.85|2131.45|2127.6|2125.2|0
1659708000000|2022-08-05 14:00:00|2133.6|2131.2|2141.6|2139.2|2143.35|2140.95|2131.1|2128.7|0
1659708300000|2022-08-05 14:05:00|2142.35|2139.95|2147.1|2144.7|2147.35|2144.95|2139.85|2137.45|0
1659708600000|2022-08-05 14:10:00|2147.35|2144.95|2149.84|2147.44|2152.34|2149.94|2142.85|2140.45|0
1659708900000|2022-08-05 14:15:00|2150.09|2147.69|2151.09|2148.69|2154.34|2151.94|2148.59|2146.19|0
1659709200000|2022-08-05 14:20:00|2151.84|2149.44|2151.59|2149.19|2153.84|2151.44|2150.34|2147.94|0
1659709500000|2022-08-05 14:25:00|2151.34|2148.94|2146.59|2144.19|2151.84|2149.44|2143.59|2141.19|0
1659709800000|2022-08-05 14:30:00|2147.09|2144.69|2142.21|2139.81|2147.59|2145.19|2141.09|2138.69|0
1659710100000|2022-08-05 14:35:00|2142.34|2139.94|2147.84|2145.44|2148.09|2145.69|2142.09|2139.69|0
1659710400000|2022-08-05 14:40:00|2147.34|2144.94|2144.09|2141.69|2147.59|2145.19|2143.09|2140.69|0
1659710700000|2022-08-05 14:45:00|2144.34|2141.94|2144.84|2142.44|2147.59|2145.19|2143.84|2141.44|0
1659711000000|2022-08-05 14:50:00|2144.59|2142.19|2143.59|2141.19|2144.84|2142.44|2137.84|2135.44|0
1659711300000|2022-08-05 14:55:00|2143.34|2140.94|2143.09|2140.69|2145.84|2143.44|2142.71|2140.31|0
1659711600000|2022-08-05 15:00:00|2143.34|2140.94|2138.59|2136.19|2143.59|2141.19|2136.09|2133.69|0
1659711900000|2022-08-05 15:05:00|2137.84|2135.44|2138.09|2135.69|2138.34|2135.94|2132.59|2130.19|0
1659712200000|2022-08-05 15:10:00|2138.34|2135.94|2131.84|2129.44|2138.84|2136.44|2131.34|2128.94|0
1659712500000|2022-08-05 15:15:00|2131.59|2129.19|2130.84|2128.44|2134.59|2132.19|2129.34|2126.94|0
1659712800000|2022-08-05 15:20:00|2130.59|2128.19|2122.59|2120.19|2131.59|2129.19|2122.34|2119.94|0
1659713100000|2022-08-05 15:25:00|2122.09|2119.69|2114.6|2112.2|2123.84|2121.44|2114.6|2112.2|0
1659713400000|2022-08-05 15:30:00|2114.35|2111.95|2121.6|2119.2|2123.35|2120.95|2113.6|2111.2|0
1659713700000|2022-08-05 15:35:00|2121.85|2119.45|2121.35|2118.95|2124.1|2121.7|2119.35|2116.95|0
1659714000000|2022-08-05 15:40:00|2120.85|2118.45|2119.85|2117.45|2122.35|2119.95|2118.1|2115.7|0
1659714300000|2022-08-05 15:45:00|2120.1|2117.7|2118.85|2116.45|2120.85|2118.45|2117.1|2114.7|0
1659714600000|2022-08-05 15:50:00|2118.6|2116.2|2121.35|2118.95|2124.6|2122.2|2117.6|2115.2|0
1659714900000|2022-08-05 15:55:00|2120.85|2118.45|2119.35|2116.95|2122.6|2120.2|2117.85|2115.45|0
1659715200000|2022-08-05 16:00:00|2118.85|2116.45|2125.6|2123.2|2126.35|2123.95|2118.85|2116.45|0
1659715500000|2022-08-05 16:05:00|2125.35|2122.95|2123.6|2121.2|2128.85|2126.45|2122.1|2119.7|0
1659715800000|2022-08-05 16:10:00|2123.85|2121.45|2127.85|2125.45|2127.97|2125.57|2123.85|2121.45|0
1659716100000|2022-08-05 16:15:00|2128.1|2125.7|2129.35|2126.95|2131.47|2129.07|2127.85|2125.45|0
1659716400000|2022-08-05 16:20:00|2129.1|2126.7|2127.1|2124.7|2130.6|2128.2|2125.35|2122.95|0
1659716700000|2022-08-05 16:25:00|2126.85|2124.45|2129.1|2126.7|2129.6|2127.2|2125.6|2123.2|0
1659717000000|2022-08-05 16:30:00|2129.35|2126.95|2124.6|2122.2|2129.35|2126.95|2122.6|2120.2|0
1659717300000|2022-08-05 16:35:00|2124.1|2121.7|2124.85|2122.45|2127.1|2124.7|2122.6|2120.2|0
1659717600000|2022-08-05 16:40:00|2124.6|2122.2|2130.35|2127.95|2130.6|2128.2|2124.35|2121.95|0
1659717900000|2022-08-05 16:45:00|2129.85|2127.45|2135.85|2133.45|2136.6|2134.2|2129.85|2127.45|0
1659718200000|2022-08-05 16:50:00|2136.35|2133.95|2137.35|2134.95|2137.6|2135.2|2134.6|2132.2|0
1659718500000|2022-08-05 16:55:00|2137.1|2134.7|2137.6|2135.2|2138.35|2135.95|2135.6|2133.2|0
1659718800000|2022-08-05 17:00:00|2138.1|2135.7|2140.35|2137.95|2140.35|2137.95|2135.1|2132.7|0
1659719100000|2022-08-05 17:05:00|2140.6|2138.2|2140.6|2138.2|2142.85|2140.45|2138.97|2136.57|0
1659719400000|2022-08-05 17:10:00|2141.1|2138.7|2144.35|2141.95|2144.85|2142.45|2140.35|2137.95|0
1659719700000|2022-08-05 17:15:00|2144.6|2142.2|2141.35|2138.95|2146.1|2143.7|2141.35|2138.95|0
1659720000000|2022-08-05 17:20:00|2141.6|2139.2|2142.59|2140.19|2142.59|2140.19|2139.09|2136.69|0
1659720300000|2022-08-05 17:25:00|2142.34|2139.94|2140.09|2137.69|2144.84|2142.44|2139.84|2137.44|0
1659720600000|2022-08-05 17:30:00|2140.34|2137.94|2144.59|2142.19|2144.84|2142.44|2140.34|2137.94|0
1659720900000|2022-08-05 17:35:00|2144.84|2142.44|2145.84|2143.44|2147.59|2145.19|2144.09|2141.69|0
1659721200000|2022-08-05 17:40:00|2146.09|2143.69|2144.09|2141.69|2147.34|2144.94|2144.09|2141.69|0
1659721500000|2022-08-05 17:45:00|2143.84|2141.44|2141.59|2139.19|2144.84|2142.44|2141.34|2138.94|0
1659721800000|2022-08-05 17:50:00|2141.84|2139.44|2140.34|2137.94|2142.09|2139.69|2139.59|2137.19|0
1659722100000|2022-08-05 17:55:00|2140.59|2138.19|2138.34|2135.94|2140.84|2138.44|2135.84|2133.44|0
1659722400000|2022-08-05 18:00:00|2138.09|2135.69|2138.09|2135.69|2138.59|2136.19|2135.59|2133.19|0
1659722700000|2022-08-05 18:05:00|2137.84|2135.44|2135.09|2132.69|2138.84|2136.44|2135.09|2132.69|0
1659723000000|2022-08-05 18:10:00|2135.34|2132.94|2134.59|2132.19|2136.71|2134.31|2133.09|2130.69|0
1659723300000|2022-08-05 18:15:00|2134.34|2131.94|2137.84|2135.44|2138.34|2135.94|2133.59|2131.19|0
1659723600000|2022-08-05 18:20:00|2137.59|2135.19|2138.59|2136.19|2139.34|2136.94|2136.84|2134.44|0
1659723900000|2022-08-05 18:25:00|2138.34|2135.94|2129.34|2126.94|2138.84|2136.44|2129.34|2126.94|0
1659724200000|2022-08-05 18:30:00|2129.21|2126.81|2133.84|2131.44|2134.09|2131.69|2127.34|2124.94|0
1659724500000|2022-08-05 18:35:00|2134.09|2131.69|2132.34|2129.94|2134.34|2131.94|2131.59|2129.19|0
1659724800000|2022-08-05 18:40:00|2131.84|2129.44|2133.84|2131.44|2133.84|2131.44|2130.09|2127.69|0
1659725100000|2022-08-05 18:45:00|2133.34|2130.94|2132.84|2130.44|2135.09|2132.69|2132.59|2130.19|0
1659725400000|2022-08-05 18:50:00|2132.59|2130.19|2133.84|2131.44|2135.09|2132.69|2130.84|2128.44|0
1659725700000|2022-08-05 18:55:00|2133.59|2131.19|2132.84|2130.44|2133.59|2131.19|2128.59|2126.19|0
1659726000000|2022-08-05 19:00:00|2132.59|2130.19|2134.84|2132.44|2135.84|2133.44|2132.59|2130.19|0
1659726300000|2022-08-05 19:05:00|2134.34|2131.94|2134.59|2132.19|2135.09|2132.69|2130.84|2128.44|0
1659726600000|2022-08-05 19:10:00|2134.34|2131.94|2136.34|2133.94|2138.09|2135.69|2134.34|2131.94|0
1659726900000|2022-08-05 19:15:00|2136.59|2134.19|2135.59|2133.19|2138.59|2136.19|2134.59|2132.19|0
1659727200000|2022-08-05 19:20:00|2135.84|2133.44|2135.59|2133.19|2137.34|2134.94|2132.84|2130.44|0
1659727500000|2022-08-05 19:25:00|2136.09|2133.69|2138.09|2135.69|2138.59|2136.19|2134.46|2132.06|0
1659727800000|2022-08-05 19:30:00|2137.71|2135.31|2139.59|2137.19|2140.34|2137.94|2136.84|2134.44|0
1659728100000|2022-08-05 19:35:00|2139.84|2137.44|2138.09|2135.69|2140.59|2138.19|2138.09|2135.69|0
1659728400000|2022-08-05 19:40:00|2137.84|2135.44|2140.59|2138.19|2141.34|2138.94|2137.84|2135.44|0
1659728700000|2022-08-05 19:45:00|2141.34|2138.94|2145.34|2142.94|2146.84|2144.44|2141.34|2138.94|0
1659729000000|2022-08-05 19:50:00|2146.84|2144.44|2146.34|2143.94|2149.34|2146.94|2143.59|2141.19|0
1659729300000|2022-08-05 19:55:00|2147.09|2144.69|2147.09|2144.69|2149.84|2147.44|2145.34|2142.94|0
1659729600000|2022-08-05 20:00:00|2147.34|2144.94|2143.09|2140.69|2147.34|2144.94|2143.09|2140.69|0
1659729900000|2022-08-05 20:05:00|2143.34|2140.94|2142.09|2139.69|2143.59|2141.19|2141.84|2139.44|0
1659730200000|2022-08-05 20:10:00|2141.84|2139.44|2142.09|2139.69|2142.59|2140.19|2141.34|2138.94|0
1659921900000|2022-08-08 01:25:00|2136.29|2133.49|2137.04|2134.24|2137.04|2134.24|2136.29|2133.49|0
1659922200000|2022-08-08 01:30:00|2137.16|2134.36|2136.29|2133.49|2138.29|2135.49|2135.54|2132.74|0
1659922500000|2022-08-08 01:35:00|2136.54|2133.74|2136.04|2133.24|2137.16|2134.36|2135.54|2132.74|0
1659922800000|2022-08-08 01:40:00|2136.29|2133.49|2137.04|2134.24|2137.29|2134.49|2136.04|2133.24|0
1659923100000|2022-08-08 01:45:00|2137.29|2134.49|2138.04|2135.24|2138.41|2135.61|2136.54|2133.74|0
1659923400000|2022-08-08 01:50:00|2137.91|2135.11|2137.04|2134.24|2138.29|2135.49|2136.79|2133.99|0
1659923700000|2022-08-08 01:55:00|2136.79|2133.99|2138.29|2135.49|2138.54|2135.74|2136.79|2133.99|0
1659924000000|2022-08-08 02:00:00|2138.54|2135.74|2138.54|2135.74|2139.29|2136.49|2137.79|2134.99|0
1659924300000|2022-08-08 02:05:00|2138.41|2135.61|2137.66|2134.86|2138.54|2135.74|2137.66|2134.86|0
1659924600000|2022-08-08 02:10:00|2137.79|2134.99|2140.54|2137.74|2140.54|2137.74|2137.29|2134.49|0
1659924900000|2022-08-08 02:15:00|2140.29|2137.49|2140.41|2137.61|2143.04|2140.24|2140.16|2137.36|0
1659925200000|2022-08-08 02:20:00|2140.54|2137.74|2141.29|2138.49|2141.54|2138.74|2140.04|2137.24|0
1659925500000|2022-08-08 02:25:00|2141.41|2138.61|2141.79|2138.99|2142.79|2139.99|2141.41|2138.61|0
1659925800000|2022-08-08 02:30:00|2141.91|2139.11|2141.79|2138.99|2141.91|2139.11|2141.04|2138.24|0
1659926100000|2022-08-08 02:35:00|2141.91|2139.11|2143.29|2140.49|2143.79|2140.99|2141.79|2138.99|0
1659926400000|2022-08-08 02:40:00|2143.54|2140.74|2142.04|2139.24|2143.54|2140.74|2141.54|2138.74|0
1659926700000|2022-08-08 02:45:00|2141.79|2138.99|2141.04|2138.24|2142.29|2139.49|2141.04|2138.24|0
1659927000000|2022-08-08 02:50:00|2141.29|2138.49|2142.04|2139.24|2142.79|2139.99|2141.04|2138.24|0
1659927300000|2022-08-08 02:55:00|2141.79|2138.99|2142.29|2139.49|2142.54|2139.74|2141.54|2138.74|0
1659927600000|2022-08-08 03:00:00|2142.04|2139.24|2141.54|2138.74|2142.29|2139.49|2141.04|2138.24|0
1659927900000|2022-08-08 03:05:00|2141.66|2138.86|2141.79|2138.99|2142.04|2139.24|2141.29|2138.49|0
1659928200000|2022-08-08 03:10:00|2142.04|2139.24|2142.54|2139.74|2142.79|2139.99|2141.79|2138.99|0
1659928500000|2022-08-08 03:15:00|2142.66|2139.86|2143.41|2140.61|2143.79|2140.99|2142.29|2139.49|0
1659928800000|2022-08-08 03:20:00|2143.29|2140.49|2143.04|2140.24|2143.79|2140.99|2142.91|2140.11|0
1659929100000|2022-08-08 03:25:00|2142.79|2139.99|2143.04|2140.24|2143.29|2140.49|2142.79|2139.99|0
1659929400000|2022-08-08 03:30:00|2142.91|2140.11|2144.16|2141.36|2144.66|2141.86|2142.54|2139.74|0
1659929700000|2022-08-08 03:35:00|2144.04|2141.24|2143.29|2140.49|2144.54|2141.74|2143.29|2140.49|0
1659930000000|2022-08-08 03:40:00|2143.54|2140.74|2142.54|2139.74|2143.54|2140.74|2142.54|2139.74|0
1659930300000|2022-08-08 03:45:00|2142.79|2139.99|2141.04|2138.24|2143.04|2140.24|2140.79|2137.99|0
1659930600000|2022-08-08 03:50:00|2141.29|2138.49|2141.04|2138.24|2141.29|2138.49|2140.54|2137.74|0
1659930900000|2022-08-08 03:55:00|2140.79|2137.99|2140.79|2137.99|2141.04|2138.24|2140.54|2137.74|0
1659931200000|2022-08-08 04:00:00|2141.04|2138.24|2142.04|2139.24|2142.04|2139.24|2141.04|2138.24|0
1659931500000|2022-08-08 04:05:00|2142.16|2139.36|2141.54|2138.74|2142.29|2139.49|2141.54|2138.74|0
1659931800000|2022-08-08 04:10:00|2141.79|2138.99|2142.54|2139.74|2142.54|2139.74|2141.54|2138.74|0
1659932100000|2022-08-08 04:15:00|2142.79|2139.99|2142.54|2139.74|2143.79|2140.99|2142.54|2139.74|0
1659932400000|2022-08-08 04:20:00|2142.79|2139.99|2142.04|2139.24|2143.04|2140.24|2141.79|2138.99|0
1659932700000|2022-08-08 04:25:00|2141.91|2139.11|2142.04|2139.24|2142.04|2139.24|2141.54|2138.74|0
1659933000000|2022-08-08 04:30:00|2142.29|2139.49|2142.79|2139.99|2142.79|2139.99|2142.04|2139.24|0
1659933300000|2022-08-08 04:35:00|2142.66|2139.86|2142.29|2139.49|2142.79|2139.99|2142.04|2139.24|0
1659933600000|2022-08-08 04:40:00|2142.41|2139.61|2142.16|2139.36|2142.54|2139.74|2142.04|2139.24|0
1659933900000|2022-08-08 04:45:00|2142.29|2139.49|2142.29|2139.49|2142.79|2139.99|2142.04|2139.24|0
1659934200000|2022-08-08 04:50:00|2142.41|2139.61|2144.29|2141.49|2144.29|2141.49|2142.29|2139.49|0
1659934500000|2022-08-08 04:55:00|2144.54|2141.74|2145.04|2142.24|2145.54|2142.74|2144.04|2141.24|0
1659934800000|2022-08-08 05:00:00|2144.79|2141.99|2146.29|2143.49|2146.29|2143.49|2144.54|2141.74|0
1659935100000|2022-08-08 05:05:00|2146.16|2143.36|2146.54|2143.74|2146.79|2143.99|2146.04|2143.24|0
1659935400000|2022-08-08 05:10:00|2146.41|2143.61|2148.04|2145.24|2148.54|2145.74|2146.41|2143.61|0
1659935700000|2022-08-08 05:15:00|2148.29|2145.49|2149.04|2146.24|2149.54|2146.74|2148.29|2145.49|0
1659936000000|2022-08-08 05:20:00|2148.79|2145.99|2148.66|2145.86|2149.54|2146.74|2148.66|2145.86|0
1659936300000|2022-08-08 05:25:00|2148.54|2145.74|2147.54|2144.74|2148.79|2145.99|2147.29|2144.49|0
1659936600000|2022-08-08 05:30:00|2147.41|2144.61|2148.79|2145.99|2149.66|2146.86|2146.79|2143.99|0
1659936900000|2022-08-08 05:35:00|2149.04|2146.24|2147.54|2144.74|2149.04|2146.24|2146.79|2143.99|0
1659937200000|2022-08-08 05:40:00|2147.29|2144.49|2146.79|2143.99|2147.54|2144.74|2146.79|2143.99|0
1659937500000|2022-08-08 05:45:00|2147.04|2144.24|2148.29|2145.49|2148.54|2145.74|2146.79|2143.99|0
1659937800000|2022-08-08 05:50:00|2148.54|2145.74|2148.04|2145.24|2149.29|2146.49|2148.04|2145.24|0
1659938100000|2022-08-08 05:55:00|2147.91|2145.11|2149.29|2146.49|2150.04|2147.24|2147.79|2144.99|0
1659938400000|2022-08-08 06:00:00|2149.54|2146.74|2150.54|2147.74|2150.79|2147.99|2148.29|2145.49|0
1659938700000|2022-08-08 06:05:00|2150.29|2147.49|2149.79|2146.99|2150.54|2147.74|2149.29|2146.49|0
1659939000000|2022-08-08 06:10:00|2149.91|2147.11|2150.54|2147.74|2150.54|2147.74|2149.29|2146.49|0
1659939300000|2022-08-08 06:15:00|2150.41|2147.61|2151.79|2148.99|2152.04|2149.24|2149.79|2146.99|0
1659939600000|2022-08-08 06:20:00|2152.04|2149.24|2152.04|2149.24|2154.04|2151.24|2152.04|2149.24|0
1659939900000|2022-08-08 06:25:00|2152.29|2149.49|2153.29|2150.49|2153.54|2150.74|2151.79|2148.99|0
1659940200000|2022-08-08 06:30:00|2153.04|2150.24|2152.79|2149.99|2153.54|2150.74|2152.04|2149.24|0
1659940500000|2022-08-08 06:35:00|2152.54|2149.74|2152.29|2149.49|2153.04|2150.24|2151.54|2148.74|0
1659940800000|2022-08-08 06:40:00|2152.54|2149.74|2152.41|2149.61|2152.79|2149.99|2152.29|2149.49|0
1659941100000|2022-08-08 06:45:00|2152.29|2149.49|2152.79|2149.99|2153.29|2150.49|2152.29|2149.49|0
1659941400000|2022-08-08 06:50:00|2153.04|2150.24|2156.29|2153.49|2156.54|2153.74|2152.79|2149.99|0
1659941700000|2022-08-08 06:55:00|2156.54|2153.74|2156.54|2153.74|2157.54|2154.74|2154.79|2151.99|0
1659942000000|2022-08-08 07:00:00|2156.04|2153.24|2163.04|2160.24|2163.54|2160.74|2156.04|2153.24|0
1659942300000|2022-08-08 07:05:00|2162.71|2160.31|2162.34|2159.94|2164.96|2162.56|2161.71|2159.31|0
1659942600000|2022-08-08 07:10:00|2163.09|2160.69|2161.59|2159.19|2164.34|2161.94|2161.59|2159.19|0
1659942900000|2022-08-08 07:15:00|2161.84|2159.44|2161.59|2159.19|2161.84|2159.44|2159.59|2157.19|0
1659943200000|2022-08-08 07:20:00|2161.46|2159.06|2161.59|2159.19|2162.34|2159.94|2160.84|2158.44|0
1659943500000|2022-08-08 07:25:00|2161.34|2158.94|2160.96|2158.56|2161.59|2159.19|2160.09|2157.69|0
1659943800000|2022-08-08 07:30:00|2161.34|2158.94|2159.84|2157.44|2162.59|2160.19|2159.84|2157.44|0
1659944100000|2022-08-08 07:35:00|2160.09|2157.69|2158.84|2156.44|2160.34|2157.94|2158.34|2155.94|0
1659944400000|2022-08-08 07:40:00|2158.71|2156.31|2158.09|2155.69|2159.34|2156.94|2157.34|2154.94|0
1659944700000|2022-08-08 07:45:00|2157.84|2155.44|2159.46|2157.06|2160.21|2157.81|2157.84|2155.44|0
1659945000000|2022-08-08 07:50:00|2159.59|2157.19|2160.59|2158.19|2160.84|2158.44|2159.34|2156.94|0
1659945300000|2022-08-08 07:55:00|2160.71|2158.31|2160.59|2158.19|2161.09|2158.69|2160.09|2157.69|0
1659945600000|2022-08-08 08:00:00|2160.84|2158.44|2162.84|2160.44|2164.09|2161.69|2159.59|2157.19|0
1659945900000|2022-08-08 08:05:00|2162.59|2160.19|2159.84|2157.44|2162.84|2160.44|2159.84|2157.44|0
1659946200000|2022-08-08 08:10:00|2159.34|2156.94|2157.34|2154.94|2160.59|2158.19|2157.09|2154.69|0
1659946500000|2022-08-08 08:15:00|2157.21|2154.81|2155.59|2153.19|2157.34|2154.94|2155.34|2152.94|0
1659946800000|2022-08-08 08:20:00|2155.84|2153.44|2156.21|2153.81|2157.84|2155.44|2155.59|2153.19|0
1659947100000|2022-08-08 08:25:00|2156.34|2153.94|2158.09|2155.69|2159.09|2156.69|2155.84|2153.44|0
1659947400000|2022-08-08 08:30:00|2158.34|2155.94|2158.84|2156.44|2159.34|2156.94|2158.34|2155.94|0
1659947700000|2022-08-08 08:35:00|2159.09|2156.69|2158.09|2155.69|2159.71|2157.31|2157.84|2155.44|0
1659948000000|2022-08-08 08:40:00|2158.34|2155.94|2159.09|2156.69|2160.34|2157.94|2158.34|2155.94|0
1659948300000|2022-08-08 08:45:00|2158.84|2156.44|2159.09|2156.69|2160.09|2157.69|2158.84|2156.44|0
1659948600000|2022-08-08 08:50:00|2159.34|2156.94|2157.34|2154.94|2159.59|2157.19|2156.84|2154.44|0
1659948900000|2022-08-08 08:55:00|2157.59|2155.19|2157.84|2155.44|2157.84|2155.44|2157.09|2154.69|0
1659949200000|2022-08-08 09:00:00|2157.96|2155.56|2159.59|2157.19|2159.84|2157.44|2157.46|2155.06|0
1659949500000|2022-08-08 09:05:00|2159.71|2157.31|2159.84|2157.44|2161.09|2158.69|2159.59|2157.19|0
1659949800000|2022-08-08 09:10:00|2159.96|2157.56|2155.59|2153.19|2160.09|2157.69|2155.59|2153.19|0
1659950100000|2022-08-08 09:15:00|2155.71|2153.31|2156.84|2154.44|2156.84|2154.44|2155.09|2152.69|0
1659950400000|2022-08-08 09:20:00|2156.59|2154.19|2154.59|2152.19|2157.09|2154.69|2154.59|2152.19|0
1659950700000|2022-08-08 09:25:00|2154.84|2152.44|2156.09|2153.69|2156.34|2153.94|2154.84|2152.44|0
1659951000000|2022-08-08 09:30:00|2156.59|2154.19|2156.59|2154.19|2157.34|2154.94|2156.34|2153.94|0
1659951300000|2022-08-08 09:35:00|2156.34|2153.94|2157.09|2154.69|2157.59|2155.19|2156.09|2153.69|0
1659951600000|2022-08-08 09:40:00|2157.34|2154.94|2157.09|2154.69|2157.34|2154.94|2156.34|2153.94|0
1659951900000|2022-08-08 09:45:00|2157.21|2154.81|2156.84|2154.44|2158.34|2155.94|2156.84|2154.44|0
1659952200000|2022-08-08 09:50:00|2156.59|2154.19|2158.09|2155.69|2158.34|2155.94|2156.34|2153.94|0
1659952500000|2022-08-08 09:55:00|2157.84|2155.44|2157.84|2155.44|2158.09|2155.69|2156.59|2154.19|0
1659952800000|2022-08-08 10:00:00|2158.09|2155.69|2159.84|2157.44|2159.84|2157.44|2157.34|2154.94|0
1659953100000|2022-08-08 10:05:00|2159.71|2157.31|2160.34|2157.94|2160.84|2158.44|2159.46|2157.06|0
1659953400000|2022-08-08 10:10:00|2160.59|2158.19|2159.59|2157.19|2160.59|2158.19|2158.46|2156.06|0
1659953700000|2022-08-08 10:15:00|2159.84|2157.44|2160.21|2157.81|2160.84|2158.44|2159.09|2156.69|0
1659954000000|2022-08-08 10:20:00|2160.09|2157.69|2160.46|2158.06|2160.96|2158.56|2160.09|2157.69|0
1659954300000|2022-08-08 10:25:00|2160.34|2157.94|2159.84|2157.44|2160.84|2158.44|2159.84|2157.44|0
1659954600000|2022-08-08 10:30:00|2160.09|2157.69|2161.09|2158.69|2161.09|2158.69|2160.09|2157.69|0
1659954900000|2022-08-08 10:35:00|2160.59|2158.19|2162.59|2160.19|2162.84|2160.44|2160.59|2158.19|0
1659955200000|2022-08-08 10:40:00|2162.71|2160.31|2168.34|2165.94|2169.09|2166.69|2162.71|2160.31|0
1659955500000|2022-08-08 10:45:00|2168.09|2165.69|2168.84|2166.44|2169.71|2167.31|2167.34|2164.94|0
1659955800000|2022-08-08 10:50:00|2169.09|2166.69|2168.59|2166.19|2169.59|2167.19|2168.09|2165.69|0
1659956100000|2022-08-08 10:55:00|2168.34|2165.94|2170.34|2167.94|2170.59|2168.19|2168.09|2165.69|0
1659956400000|2022-08-08 11:00:00|2170.09|2167.69|2167.84|2165.44|2170.09|2167.69|2167.84|2165.44|0
1659956700000|2022-08-08 11:05:00|2167.59|2165.19|2167.09|2164.69|2168.09|2165.69|2166.96|2164.56|0
1659957000000|2022-08-08 11:10:00|2167.34|2164.94|2167.09|2164.69|2167.59|2165.19|2166.84|2164.44|0
1659957300000|2022-08-08 11:15:00|2167.34|2164.94|2166.09|2163.69|2167.59|2165.19|2165.84|2163.44|0
1659957600000|2022-08-08 11:20:00|2165.84|2163.44|2166.34|2163.94|2166.84|2164.44|2165.71|2163.31|0
1659957900000|2022-08-08 11:25:00|2166.59|2164.19|2164.09|2161.69|2166.84|2164.44|2163.84|2161.44|0
1659958200000|2022-08-08 11:30:00|2163.84|2161.44|2164.59|2162.19|2164.84|2162.44|2163.84|2161.44|0
1659958500000|2022-08-08 11:35:00|2164.84|2162.44|2164.84|2162.44|2165.34|2162.94|2164.59|2162.19|0
1659958800000|2022-08-08 11:40:00|2164.96|2162.56|2166.09|2163.69|2166.09|2163.69|2164.84|2162.44|0
1659959100000|2022-08-08 11:45:00|2166.21|2163.81|2168.09|2165.69|2168.09|2165.69|2166.09|2163.69|0
1659959400000|2022-08-08 11:50:00|2167.84|2165.44|2171.59|2169.19|2171.59|2169.19|2167.84|2165.44|0
1659959700000|2022-08-08 11:55:00|2171.84|2169.44|2171.09|2168.69|2172.84|2170.44|2169.84|2167.44|0
1659960000000|2022-08-08 12:00:00|2171.21|2168.81|2171.34|2168.94|2171.59|2169.19|2170.09|2167.69|0
1659960300000|2022-08-08 12:05:00|2171.21|2168.81|2172.34|2169.94|2173.59|2171.19|2171.09|2168.69|0
1659960600000|2022-08-08 12:10:00|2172.09|2169.69|2170.84|2168.44|2172.34|2169.94|2170.59|2168.19|0
1659960900000|2022-08-08 12:15:00|2171.09|2168.69|2169.84|2167.44|2171.46|2169.06|2169.59|2167.19|0
1659961200000|2022-08-08 12:20:00|2170.09|2167.69|2171.09|2168.69|2171.84|2169.44|2169.59|2167.19|0
1659961500000|2022-08-08 12:25:00|2171.34|2168.94|2173.59|2171.19|2174.34|2171.94|2171.09|2168.69|0
1659961800000|2022-08-08 12:30:00|2174.09|2171.69|2172.59|2170.19|2174.34|2171.94|2172.09|2169.69|0
1659962100000|2022-08-08 12:35:00|2172.84|2170.44|2172.34|2169.94|2173.34|2170.94|2171.34|2168.94|0
1659962400000|2022-08-08 12:40:00|2172.46|2170.06|2172.84|2170.44|2173.09|2170.69|2172.09|2169.69|0
1659962700000|2022-08-08 12:45:00|2173.09|2170.69|2173.34|2170.94|2173.84|2171.44|2171.59|2169.19|0
1659963000000|2022-08-08 12:50:00|2173.84|2171.44|2174.59|2172.19|2174.84|2172.44|2173.71|2171.31|0
1659963300000|2022-08-08 12:55:00|2174.84|2172.44|2178.59|2176.19|2178.59|2176.19|2174.84|2172.44|0
1659963600000|2022-08-08 13:00:00|2178.34|2175.94|2163.59|2161.19|2178.59|2176.19|2163.59|2161.19|0
1659963900000|2022-08-08 13:05:00|2163.34|2160.94|2164.59|2162.19|2165.34|2162.94|2161.59|2159.19|0
1659964200000|2022-08-08 13:10:00|2165.09|2162.69|2164.09|2161.69|2166.09|2163.69|2161.84|2159.44|0
1659964500000|2022-08-08 13:15:00|2163.84|2161.44|2167.09|2164.69|2167.34|2164.94|2163.34|2160.94|0
1659964800000|2022-08-08 13:20:00|2167.34|2164.94|2166.59|2164.19|2167.34|2164.94|2165.09|2162.69|0
1659965100000|2022-08-08 13:25:00|2166.84|2164.44|2164.84|2162.44|2166.84|2164.44|2164.09|2161.69|0
1659965400000|2022-08-08 13:30:00|2165.59|2163.19|2172.09|2169.69|2177.34|2174.94|2162.34|2159.94|0
1659965700000|2022-08-08 13:35:00|2173.34|2170.94|2174.59|2172.19|2178.09|2175.69|2167.59|2165.19|0
1659966000000|2022-08-08 13:40:00|2175.34|2172.94|2181.59|2179.19|2184.09|2181.69|2173.34|2170.94|0
1659966300000|2022-08-08 13:45:00|2182.09|2179.69|2182.84|2180.44|2183.34|2180.94|2178.59|2176.19|0
1659966600000|2022-08-08 13:50:00|2183.09|2180.69|2186.09|2183.69|2187.59|2185.19|2179.84|2177.44|0
1659966900000|2022-08-08 13:55:00|2187.09|2184.69|2184.09|2181.69|2188.84|2186.44|2183.46|2181.06|0
1659967200000|2022-08-08 14:00:00|2185.59|2183.19|2186.09|2183.69|2189.09|2186.69|2183.59|2181.19|0
1659967500000|2022-08-08 14:05:00|2186.59|2184.19|2184.84|2182.44|2186.59|2184.19|2180.84|2178.44|0
1659967800000|2022-08-08 14:10:00|2185.09|2182.69|2181.09|2178.69|2187.09|2184.69|2180.09|2177.69|0
1659968100000|2022-08-08 14:15:00|2181.34|2178.94|2180.59|2178.19|2182.84|2180.44|2179.59|2177.19|0
1659968400000|2022-08-08 14:20:00|2180.84|2178.44|2182.34|2179.94|2183.59|2181.19|2180.09|2177.69|0
1659968700000|2022-08-08 14:25:00|2182.59|2180.19|2180.34|2177.94|2183.09|2180.69|2175.34|2172.94|0
1659969000000|2022-08-08 14:30:00|2180.09|2177.69|2178.84|2176.44|2181.84|2179.44|2178.59|2176.19|0
1659969300000|2022-08-08 14:35:00|2178.71|2176.31|2183.09|2180.69|2183.59|2181.19|2176.84|2174.44|0
1659969600000|2022-08-08 14:40:00|2183.34|2180.94|2185.09|2182.69|2185.59|2183.19|2181.34|2178.94|0
1659969900000|2022-08-08 14:45:00|2185.84|2183.44|2176.59|2174.19|2186.09|2183.69|2175.84|2173.44|0
1659970200000|2022-08-08 14:50:00|2176.84|2174.44|2179.09|2176.69|2179.84|2177.44|2176.34|2173.94|0
1659970500000|2022-08-08 14:55:00|2178.84|2176.44|2178.09|2175.69|2180.09|2177.69|2176.34|2173.94|0
1659970800000|2022-08-08 15:00:00|2177.84|2175.44|2183.09|2180.69|2183.59|2181.19|2177.84|2175.44|0
1659971100000|2022-08-08 15:05:00|2183.59|2181.19|2180.59|2178.19|2183.84|2181.44|2179.84|2177.44|0
1659971400000|2022-08-08 15:10:00|2180.34|2177.94|2176.84|2174.44|2181.09|2178.69|2176.34|2173.94|0
1659971700000|2022-08-08 15:15:00|2176.59|2174.19|2172.34|2169.94|2176.84|2174.44|2170.34|2167.94|0
1659972000000|2022-08-08 15:20:00|2172.09|2169.69|2172.09|2169.69|2174.34|2171.94|2171.09|2168.69|0
1659972300000|2022-08-08 15:25:00|2171.34|2168.94|2169.59|2167.19|2172.34|2169.94|2168.59|2166.19|0
1659972600000|2022-08-08 15:30:00|2169.09|2166.69|2168.34|2165.94|2172.09|2169.69|2167.59|2165.19|0
1659972900000|2022-08-08 15:35:00|2168.09|2165.69|2158.34|2155.94|2169.84|2167.44|2157.34|2154.94|0
1659973200000|2022-08-08 15:40:00|2157.59|2155.19|2150.59|2148.19|2159.59|2157.19|2148.09|2145.69|0
1659973500000|2022-08-08 15:45:00|2150.34|2147.94|2152.84|2150.44|2154.59|2152.19|2150.09|2147.69|0
1659973800000|2022-08-08 15:50:00|2153.09|2150.69|2160.59|2158.19|2161.34|2158.94|2153.09|2150.69|0
1659974100000|2022-08-08 15:55:00|2160.34|2157.94|2161.34|2158.94|2162.84|2160.44|2160.34|2157.94|0
1659974400000|2022-08-08 16:00:00|2161.09|2158.69|2160.34|2157.94|2162.59|2160.19|2159.84|2157.44|0
1659974700000|2022-08-08 16:05:00|2160.09|2157.69|2151.59|2149.19|2161.34|2158.94|2150.59|2148.19|0
1659975000000|2022-08-08 16:10:00|2153.34|2150.94|2146.84|2144.44|2153.84|2151.44|2145.84|2143.44|0
1659975300000|2022-08-08 16:15:00|2147.59|2145.19|2140.09|2137.69|2148.09|2145.69|2137.34|2134.94|0
1659975600000|2022-08-08 16:20:00|2139.84|2137.44|2145.09|2142.69|2146.09|2143.69|2139.34|2136.94|0
1659975900000|2022-08-08 16:25:00|2144.84|2142.44|2140.46|2138.06|2146.84|2144.44|2139.09|2136.69|0
1659976200000|2022-08-08 16:30:00|2140.09|2137.69|2142.34|2139.94|2143.34|2140.94|2139.09|2136.69|0
1659976500000|2022-08-08 16:35:00|2142.09|2139.69|2140.21|2137.81|2142.59|2140.19|2136.34|2133.94|0
1659976800000|2022-08-08 16:40:00|2140.84|2138.44|2145.34|2142.94|2145.84|2143.44|2139.34|2136.94|0
1659977100000|2022-08-08 16:45:00|2145.59|2143.19|2146.84|2144.44|2147.59|2145.19|2144.09|2141.69|0
1659977400000|2022-08-08 16:50:00|2147.09|2144.69|2148.59|2146.19|2149.84|2147.44|2146.59|2144.19|0
1659977700000|2022-08-08 16:55:00|2147.96|2145.56|2146.09|2143.69|2148.84|2146.44|2144.09|2141.69|0
1659978000000|2022-08-08 17:00:00|2145.84|2143.44|2143.34|2140.94|2146.09|2143.69|2142.59|2140.19|0
1659978300000|2022-08-08 17:05:00|2143.59|2141.19|2147.84|2145.44|2148.84|2146.44|2143.09|2140.69|0
1659978600000|2022-08-08 17:10:00|2147.59|2145.19|2150.84|2148.44|2151.84|2149.44|2146.09|2143.69|0
1659978900000|2022-08-08 17:15:00|2150.59|2148.19|2153.34|2150.94|2154.34|2151.94|2150.34|2147.94|0
1659979200000|2022-08-08 17:20:00|2153.09|2150.69|2150.34|2147.94|2153.34|2150.94|2145.84|2143.44|0
1659979500000|2022-08-08 17:25:00|2150.59|2148.19|2144.09|2141.69|2151.09|2148.69|2144.09|2141.69|0
1659979800000|2022-08-08 17:30:00|2144.21|2141.81|2146.34|2143.94|2147.84|2145.44|2143.84|2141.44|0
1659980100000|2022-08-08 17:35:00|2146.09|2143.69|2143.59|2141.19|2146.84|2144.44|2141.84|2139.44|0
1659980400000|2022-08-08 17:40:00|2143.34|2140.94|2147.59|2145.19|2147.84|2145.44|2142.84|2140.44|0
1659980700000|2022-08-08 17:45:00|2147.84|2145.44|2146.59|2144.19|2148.84|2146.44|2145.34|2142.94|0
1659981000000|2022-08-08 17:50:00|2146.34|2143.94|2150.34|2147.94|2150.59|2148.19|2145.09|2142.69|0
1659981300000|2022-08-08 17:55:00|2150.09|2147.69|2151.34|2148.94|2152.34|2149.94|2150.09|2147.69|0
1659981600000|2022-08-08 18:00:00|2151.59|2149.19|2141.84|2139.44|2151.84|2149.44|2141.59|2139.19|0
1659981900000|2022-08-08 18:05:00|2141.59|2139.19|2145.84|2143.44|2146.34|2143.94|2137.84|2135.44|0
1659982200000|2022-08-08 18:10:00|2146.09|2143.69|2141.84|2139.44|2146.34|2143.94|2141.09|2138.69|0
1659982500000|2022-08-08 18:15:00|2141.59|2139.19|2140.71|2138.31|2143.09|2140.69|2137.84|2135.44|0
1659982800000|2022-08-08 18:20:00|2141.59|2139.19|2140.09|2137.69|2142.09|2139.69|2139.34|2136.94|0
1659983100000|2022-08-08 18:25:00|2139.34|2136.94|2140.59|2138.19|2142.09|2139.69|2137.59|2135.19|0
1659983400000|2022-08-08 18:30:00|2140.34|2137.94|2141.09|2138.69|2142.34|2139.94|2137.84|2135.44|0
1659983700000|2022-08-08 18:35:00|2140.84|2138.44|2137.34|2134.94|2140.84|2138.44|2136.34|2133.94|0
1659984000000|2022-08-08 18:40:00|2137.59|2135.19|2137.34|2134.94|2140.84|2138.44|2136.34|2133.94|0
1659984300000|2022-08-08 18:45:00|2137.84|2135.44|2136.59|2134.19|2138.84|2136.44|2134.34|2131.94|0
1659984600000|2022-08-08 18:50:00|2136.84|2134.44|2131.09|2128.69|2136.84|2134.44|2131.09|2128.69|0
1659984900000|2022-08-08 18:55:00|2130.84|2128.44|2137.34|2134.94|2139.34|2136.94|2130.84|2128.44|0
1659985200000|2022-08-08 19:00:00|2136.84|2134.44|2139.34|2136.94|2140.84|2138.44|2136.84|2134.44|0
1659985500000|2022-08-08 19:05:00|2139.59|2137.19|2139.34|2136.94|2140.84|2138.44|2137.09|2134.69|0
1659985800000|2022-08-08 19:10:00|2139.59|2137.19|2139.59|2137.19|2140.34|2137.94|2136.59|2134.19|0
1659986100000|2022-08-08 19:15:00|2139.34|2136.94|2136.84|2134.44|2139.59|2137.19|2133.34|2130.94|0
1659986400000|2022-08-08 19:20:00|2137.09|2134.69|2140.59|2138.19|2142.59|2140.19|2135.84|2133.44|0
1659986700000|2022-08-08 19:25:00|2140.84|2138.44|2140.59|2138.19|2143.34|2140.94|2139.59|2137.19|0
1659987000000|2022-08-08 19:30:00|2140.34|2137.94|2142.84|2140.44|2142.84|2140.44|2137.09|2134.69|0
1659987300000|2022-08-08 19:35:00|2142.34|2139.94|2142.84|2140.44|2144.34|2141.94|2141.34|2138.94|0
1659987600000|2022-08-08 19:40:00|2143.09|2140.69|2145.84|2143.44|2146.09|2143.69|2143.09|2140.69|0
1659987900000|2022-08-08 19:45:00|2145.59|2143.19|2143.84|2141.44|2146.34|2143.94|2143.09|2140.69|0
1659988200000|2022-08-08 19:50:00|2145.34|2142.94|2144.59|2142.19|2145.84|2143.44|2141.09|2138.69|0
1659988500000|2022-08-08 19:55:00|2143.59|2141.19|2142.34|2139.94|2144.84|2142.44|2141.09|2138.69|0
1659988800000|2022-08-08 20:00:00|2142.59|2140.19|2144.59|2142.19|2146.59|2144.19|2141.84|2139.44|0
1659989100000|2022-08-08 20:05:00|2144.34|2141.94|2145.84|2143.44|2146.09|2143.69|2144.34|2141.94|0
1659989400000|2022-08-08 20:10:00|2146.09|2143.69|2146.34|2143.94|2146.59|2144.19|2145.34|2142.94|0
1659989700000|2022-08-08 20:15:00|2146.29|2143.49|2146.04|2143.24|2146.54|2143.74|2146.04|2143.24|0
1659990000000|2022-08-08 20:20:00|2146.16|2143.36|2146.29|2143.49|2146.79|2143.99|2146.04|2143.24|0
1659990300000|2022-08-08 20:25:00|2146.54|2143.74|2146.04|2143.24|2146.54|2143.74|2145.79|2142.99|0
1659990600000|2022-08-08 20:30:00|2146.29|2143.49|2147.04|2144.24|2147.29|2144.49|2146.29|2143.49|0
1659990900000|2022-08-08 20:35:00|2147.29|2144.49|2147.29|2144.49|2147.54|2144.74|2147.29|2144.49|0
1659991200000|2022-08-08 20:40:00|2147.54|2144.74|2147.79|2144.99|2147.79|2144.99|2147.29|2144.49|0
1659991500000|2022-08-08 20:45:00|2148.04|2145.24|2147.79|2144.99|2148.04|2145.24|2147.29|2144.49|0
1659991800000|2022-08-08 20:50:00|2147.91|2145.11|2149.04|2146.24|2149.04|2146.24|2147.79|2144.99|0
1659992100000|2022-08-08 20:55:00|2148.79|2145.99|2152.16|2149.36|2152.79|2149.99|2148.79|2145.99|0
1659992400000|2022-08-08 21:00:00|2152.19|2149.39|2151.75|2148.95|2152.7|2149.9|2151.64|2148.84|0
1659992700000|2022-08-08 21:05:00|2151.72|2148.92|2153.82|2151.02|2153.82|2151.02|2151.1|2148.3|0
1659993000000|2022-08-08 21:10:00|2153.75|2150.95|2154.2|2151.4|2154.53|2151.73|2153.58|2150.78|0
1659993300000|2022-08-08 21:15:00|2154.02|2151.22|2154.53|2151.73|2154.75|2151.95|2153.87|2151.07|0
1659993600000|2022-08-08 21:20:00|2154.68|2151.88|2154.86|2152.06|2155.15|2152.35|2154.6|2151.8|0
1659993900000|2022-08-08 21:25:00|2154.97|2152.17|2154.46|2151.66|2155.04|2152.24|2154.46|2151.66|0
1659994200000|2022-08-08 21:30:00|2154.28|2151.48|2153.91|2151.11|2154.28|2151.48|2153.91|2151.11|0
1659994500000|2022-08-08 21:35:00|2154.13|2151.33|2153.89|2151.09|2154.31|2151.51|2153.75|2150.95|0
1659994800000|2022-08-08 21:40:00|2153.86|2151.06|2153.73|2150.93|2153.89|2151.09|2153.36|2150.56|0
1659995100000|2022-08-08 21:45:00|2153.8|2151|2153.27|2150.47|2153.8|2151|2153.27|2150.47|0
1659995400000|2022-08-08 21:50:00|2153.24|2150.44|2153.09|2150.29|2153.24|2150.44|2153.09|2150.29|0
1659995700000|2022-08-08 21:55:00|2152.98|2150.18|2152.36|2149.56|2153.2|2150.4|2151.93|2149.13|0
1659996000000|2022-08-08 22:00:00|2149.91|2147.11|2149.29|2146.49|2150.54|2147.74|2148.79|2145.99|0
1659996300000|2022-08-08 22:05:00|2149.04|2146.24|2148.04|2145.24|2149.04|2146.24|2147.79|2144.99|0
1659996600000|2022-08-08 22:10:00|2148.29|2145.49|2149.04|2146.24|2150.29|2147.49|2148.29|2145.49|0
1659996900000|2022-08-08 22:15:00|2149.29|2146.49|2148.79|2145.99|2149.29|2146.49|2148.54|2145.74|0
1659997200000|2022-08-08 22:20:00|2149.04|2146.24|2148.29|2145.49|2149.04|2146.24|2147.54|2144.74|0
1659997500000|2022-08-08 22:25:00|2148.16|2145.36|2148.29|2145.49|2148.79|2145.99|2148.04|2145.24|0
1659997800000|2022-08-08 22:30:00|2148.54|2145.74|2148.04|2145.24|2148.54|2145.74|2148.04|2145.24|0
1659998100000|2022-08-08 22:35:00|2148.29|2145.49|2147.91|2145.11|2148.29|2145.49|2147.79|2144.99|0
1659998400000|2022-08-08 22:40:00|2148.04|2145.24|2147.54|2144.74|2148.04|2145.24|2147.29|2144.49|0
1659998700000|2022-08-08 22:45:00|2147.29|2144.49|2147.79|2144.99|2148.29|2145.49|2147.29|2144.49|0
1659999000000|2022-08-08 22:50:00|2147.91|2145.11|2147.79|2144.99|2148.29|2145.49|2147.79|2144.99|0
1659999300000|2022-08-08 22:55:00|2147.54|2144.74|2147.79|2144.99|2148.04|2145.24|2147.54|2144.74|0
1659999600000|2022-08-08 23:00:00|2147.66|2144.86|2146.54|2143.74|2148.04|2145.24|2146.04|2143.24|0
1659999900000|2022-08-08 23:05:00|2147.04|2144.24|2150.54|2147.74|2150.79|2147.99|2147.04|2144.24|0
1660000200000|2022-08-08 23:10:00|2150.29|2147.49|2154.04|2151.24|2154.79|2151.99|2150.29|2147.49|0
1660000500000|2022-08-08 23:15:00|2153.54|2150.74|2153.29|2150.49|2154.29|2151.49|2153.04|2150.24|0
1660000800000|2022-08-08 23:20:00|2153.16|2150.36|2153.54|2150.74|2153.54|2150.74|2152.79|2149.99|0
1660001100000|2022-08-08 23:25:00|2153.79|2150.99|2154.29|2151.49|2154.29|2151.49|2153.29|2150.49|0
1660001400000|2022-08-08 23:30:00|2154.04|2151.24|2154.04|2151.24|2155.54|2152.74|2153.91|2151.11|0
1660001700000|2022-08-08 23:35:00|2154.29|2151.49|2155.79|2152.99|2156.54|2153.74|2153.79|2150.99|0
1660002000000|2022-08-08 23:40:00|2155.91|2153.11|2155.04|2152.24|2156.04|2153.24|2154.79|2151.99|0
1660002300000|2022-08-08 23:45:00|2154.79|2151.99|2154.54|2151.74|2156.04|2153.24|2153.54|2150.74|0
1660002600000|2022-08-08 23:50:00|2154.41|2151.61|2153.29|2150.49|2154.54|2151.74|2153.29|2150.49|0
1660002900000|2022-08-08 23:55:00|2153.54|2150.74|2154.29|2151.49|2154.29|2151.49|2153.29|2150.49|0
1660003200000|2022-08-09 00:00:00|2154.04|2151.24|2154.29|2151.49|2154.54|2151.74|2153.29|2150.49|0
1660003500000|2022-08-09 00:05:00|2154.41|2151.61|2151.54|2148.74|2154.54|2151.74|2150.54|2147.74|0
1660003800000|2022-08-09 00:10:00|2151.29|2148.49|2153.54|2150.74|2153.79|2150.99|2151.16|2148.36|0
1660004100000|2022-08-09 00:15:00|2153.29|2150.49|2155.79|2152.99|2155.79|2152.99|2153.04|2150.24|0
1660004400000|2022-08-09 00:20:00|2155.54|2152.74|2153.79|2150.99|2155.54|2152.74|2153.79|2150.99|0
1660004700000|2022-08-09 00:25:00|2153.54|2150.74|2154.54|2151.74|2154.79|2151.99|2152.79|2149.99|0
1660005000000|2022-08-09 00:30:00|2154.04|2151.24|2153.54|2150.74|2154.54|2151.74|2153.16|2150.36|0
1660005300000|2022-08-09 00:35:00|2153.41|2150.61|2152.29|2149.49|2154.04|2151.24|2152.29|2149.49|0
1660005600000|2022-08-09 00:40:00|2152.04|2149.24|2151.79|2148.99|2152.79|2149.99|2151.79|2148.99|0
1660005900000|2022-08-09 00:45:00|2151.54|2148.74|2149.54|2146.74|2151.54|2148.74|2149.29|2146.49|0
1660006200000|2022-08-09 00:50:00|2149.79|2146.99|2150.04|2147.24|2151.04|2148.24|2149.79|2146.99|0
1660006500000|2022-08-09 00:55:00|2149.79|2146.99|2148.54|2145.74|2150.29|2147.49|2148.54|2145.74|0
1660006800000|2022-08-09 01:00:00|2148.41|2145.61|2148.29|2145.49|2149.04|2146.24|2147.04|2144.24|0
1660007100000|2022-08-09 01:05:00|2148.16|2145.36|2146.79|2143.99|2148.54|2145.74|2145.04|2142.24|0
1660007400000|2022-08-09 01:10:00|2146.54|2143.74|2147.04|2144.24|2147.04|2144.24|2146.29|2143.49|0
1660007700000|2022-08-09 01:15:00|2146.79|2143.99|2145.79|2142.99|2147.04|2144.24|2145.79|2142.99|0
1660008000000|2022-08-09 01:20:00|2145.54|2142.74|2144.54|2141.74|2145.79|2142.99|2143.04|2140.24|0
1660008300000|2022-08-09 01:25:00|2144.29|2141.49|2145.66|2142.86|2145.91|2143.11|2143.79|2140.99|0
1660008600000|2022-08-09 01:30:00|2145.54|2142.74|2145.54|2142.74|2146.04|2143.24|2144.79|2141.99|0
1660008900000|2022-08-09 01:35:00|2145.41|2142.61|2143.79|2140.99|2145.54|2142.74|2143.54|2140.74|0
1660009200000|2022-08-09 01:40:00|2143.91|2141.11|2142.54|2139.74|2144.29|2141.49|2141.79|2138.99|0
1660009500000|2022-08-09 01:45:00|2142.29|2139.49|2142.29|2139.49|2142.54|2139.74|2141.29|2138.49|0
1660009800000|2022-08-09 01:50:00|2142.04|2139.24|2143.79|2140.99|2144.29|2141.49|2141.79|2138.99|0
1660010100000|2022-08-09 01:55:00|2143.66|2140.86|2142.54|2139.74|2143.79|2140.99|2142.04|2139.24|0
1660010400000|2022-08-09 02:00:00|2142.79|2139.99|2145.04|2142.24|2145.04|2142.24|2142.79|2139.99|0
1660010700000|2022-08-09 02:05:00|2144.79|2141.99|2146.29|2143.49|2146.54|2143.74|2144.79|2141.99|0
1660011000000|2022-08-09 02:10:00|2146.41|2143.61|2146.04|2143.24|2146.41|2143.61|2145.29|2142.49|0
1660011300000|2022-08-09 02:15:00|2145.79|2142.99|2145.91|2143.11|2146.29|2143.49|2145.16|2142.36|0
1660011600000|2022-08-09 02:20:00|2145.79|2142.99|2147.29|2144.49|2147.29|2144.49|2145.79|2142.99|0
1660011900000|2022-08-09 02:25:00|2147.04|2144.24|2147.54|2144.74|2148.29|2145.49|2147.04|2144.24|0
1660012200000|2022-08-09 02:30:00|2147.41|2144.61|2147.04|2144.24|2147.41|2144.61|2146.79|2143.99|0
1660012500000|2022-08-09 02:35:00|2147.16|2144.36|2146.79|2143.99|2147.79|2144.99|2146.54|2143.74|0
1660012800000|2022-08-09 02:40:00|2146.91|2144.11|2147.79|2144.99|2148.04|2145.24|2146.54|2143.74|0
1660013100000|2022-08-09 02:45:00|2148.04|2145.24|2147.54|2144.74|2148.29|2145.49|2147.29|2144.49|0
1660013400000|2022-08-09 02:50:00|2147.41|2144.61|2147.04|2144.24|2148.04|2145.24|2147.04|2144.24|0
1660013700000|2022-08-09 02:55:00|2147.16|2144.36|2148.04|2145.24|2148.29|2145.49|2147.04|2144.24|0
1660014000000|2022-08-09 03:00:00|2147.79|2144.99|2148.79|2145.99|2148.79|2145.99|2147.79|2144.99|0
1660014300000|2022-08-09 03:05:00|2148.66|2145.86|2148.29|2145.49|2148.79|2145.99|2148.04|2145.24|0
1660014600000|2022-08-09 03:10:00|2148.16|2145.36|2151.04|2148.24|2151.29|2148.49|2148.04|2145.24|0
1660014900000|2022-08-09 03:15:00|2151.29|2148.49|2151.66|2148.86|2152.04|2149.24|2151.16|2148.36|0
1660015200000|2022-08-09 03:20:00|2151.79|2148.99|2152.79|2149.99|2153.29|2150.49|2151.54|2148.74|0
1660015500000|2022-08-09 03:25:00|2153.04|2150.24|2151.79|2148.99|2153.29|2150.49|2151.54|2148.74|0
1660015800000|2022-08-09 03:30:00|2151.54|2148.74|2153.54|2150.74|2153.54|2150.74|2151.54|2148.74|0
1660016100000|2022-08-09 03:35:00|2153.29|2150.49|2154.04|2151.24|2154.29|2151.49|2153.04|2150.24|0
1660016400000|2022-08-09 03:40:00|2153.91|2151.11|2154.79|2151.99|2154.79|2151.99|2153.79|2150.99|0
1660016700000|2022-08-09 03:45:00|2155.04|2152.24|2154.29|2151.49|2155.29|2152.49|2154.29|2151.49|0
1660017000000|2022-08-09 03:50:00|2154.54|2151.74|2154.29|2151.49|2154.79|2151.99|2153.79|2150.99|0
1660017300000|2022-08-09 03:55:00|2154.04|2151.24|2154.79|2151.99|2154.79|2151.99|2153.54|2150.74|0
1660017600000|2022-08-09 04:00:00|2154.66|2151.86|2153.79|2150.99|2155.29|2152.49|2153.29|2150.49|0
1660017900000|2022-08-09 04:05:00|2153.54|2150.74|2153.54|2150.74|2154.04|2151.24|2153.29|2150.49|0
1660018200000|2022-08-09 04:10:00|2153.66|2150.86|2152.79|2149.99|2153.79|2150.99|2152.79|2149.99|0
1660018500000|2022-08-09 04:15:00|2152.54|2149.74|2152.54|2149.74|2152.79|2149.99|2152.29|2149.49|0
1660018800000|2022-08-09 04:20:00|2152.66|2149.86|2151.79|2148.99|2152.79|2149.99|2151.79|2148.99|0
1660019100000|2022-08-09 04:25:00|2152.04|2149.24|2151.79|2148.99|2152.04|2149.24|2151.54|2148.74|0
1660019400000|2022-08-09 04:30:00|2152.04|2149.24|2151.79|2148.99|2152.29|2149.49|2151.54|2148.74|0
1660019700000|2022-08-09 04:35:00|2152.04|2149.24|2151.91|2149.11|2152.54|2149.74|2151.91|2149.11|0
1660020000000|2022-08-09 04:40:00|2152.04|2149.24|2152.29|2149.49|2152.66|2149.86|2151.79|2148.99|0
1660020300000|2022-08-09 04:45:00|2152.04|2149.24|2152.29|2149.49|2152.29|2149.49|2151.79|2148.99|0
1660020600000|2022-08-09 04:50:00|2152.54|2149.74|2153.04|2150.24|2153.04|2150.24|2152.54|2149.74|0
1660020900000|2022-08-09 04:55:00|2152.79|2149.99|2153.04|2150.24|2153.04|2150.24|2152.54|2149.74|0
1660021200000|2022-08-09 05:00:00|2152.79|2149.99|2150.29|2147.49|2153.04|2150.24|2150.29|2147.49|0
1660021500000|2022-08-09 05:05:00|2150.04|2147.24|2151.04|2148.24|2151.04|2148.24|2150.04|2147.24|0
1660021800000|2022-08-09 05:10:00|2151.54|2148.74|2151.66|2148.86|2152.54|2149.74|2151.04|2148.24|0
1660022100000|2022-08-09 05:15:00|2151.54|2148.74|2151.54|2148.74|2152.29|2149.49|2151.04|2148.24|0
1660022400000|2022-08-09 05:20:00|2151.79|2148.99|2151.91|2149.11|2152.04|2149.24|2151.29|2148.49|0
1660022700000|2022-08-09 05:25:00|2151.79|2148.99|2152.29|2149.49|2152.54|2149.74|2151.79|2148.99|0
1660023000000|2022-08-09 05:30:00|2152.04|2149.24|2152.79|2149.99|2153.79|2150.99|2151.79|2148.99|0
1660023300000|2022-08-09 05:35:00|2152.54|2149.74|2151.54|2148.74|2153.04|2150.24|2151.29|2148.49|0
1660023600000|2022-08-09 05:40:00|2151.79|2148.99|2152.54|2149.74|2152.79|2149.99|2151.79|2148.99|0
1660023900000|2022-08-09 05:45:00|2152.79|2149.99|2152.91|2150.11|2153.29|2150.49|2152.29|2149.49|0
1660024200000|2022-08-09 05:50:00|2152.79|2149.99|2152.04|2149.24|2152.79|2149.99|2151.79|2148.99|0
1660024500000|2022-08-09 05:55:00|2151.79|2148.99|2151.04|2148.24|2152.16|2149.36|2151.04|2148.24|0
1660024800000|2022-08-09 06:00:00|2151.29|2148.49|2149.04|2146.24|2151.29|2148.49|2148.79|2145.99|0
1660025100000|2022-08-09 06:05:00|2149.16|2146.36|2148.04|2145.24|2149.16|2146.36|2147.54|2144.74|0
1660025400000|2022-08-09 06:10:00|2148.29|2145.49|2149.54|2146.74|2149.79|2146.99|2148.04|2145.24|0
1660025700000|2022-08-09 06:15:00|2149.41|2146.61|2149.41|2146.61|2150.04|2147.24|2148.79|2145.99|0
1660026000000|2022-08-09 06:20:00|2149.54|2146.74|2147.41|2144.61|2149.79|2146.99|2147.41|2144.61|0
1660026300000|2022-08-09 06:25:00|2147.54|2144.74|2147.79|2144.99|2148.29|2145.49|2147.04|2144.24|0
1660026600000|2022-08-09 06:30:00|2147.54|2144.74|2146.04|2143.24|2148.79|2145.99|2145.91|2143.11|0
1660026900000|2022-08-09 06:35:00|2145.91|2143.11|2146.66|2143.86|2147.29|2144.49|2145.91|2143.11|0
1660027200000|2022-08-09 06:40:00|2146.54|2143.74|2146.54|2143.74|2146.79|2143.99|2146.29|2143.49|0
1660027500000|2022-08-09 06:45:00|2146.79|2143.99|2146.54|2143.74|2146.79|2143.99|2145.54|2142.74|0
1660027800000|2022-08-09 06:50:00|2146.79|2143.99|2148.29|2145.49|2148.66|2145.86|2146.04|2143.24|0
1660028100000|2022-08-09 06:55:00|2148.54|2145.74|2149.29|2146.49|2149.54|2146.74|2148.29|2145.49|0
1660028400000|2022-08-09 07:00:00|2148.79|2145.99|2149.91|2147.11|2151.54|2148.74|2148.79|2145.99|0
1660028700000|2022-08-09 07:05:00|2149.59|2147.19|2151.59|2149.19|2153.59|2151.19|2149.59|2147.19|0
1660029000000|2022-08-09 07:10:00|2151.71|2149.31|2150.59|2148.19|2152.71|2150.31|2150.09|2147.69|0
1660029300000|2022-08-09 07:15:00|2150.46|2148.06|2146.59|2144.19|2150.46|2148.06|2146.59|2144.19|0
1660029600000|2022-08-09 07:20:00|2146.84|2144.44|2143.34|2140.94|2146.84|2144.44|2141.59|2139.19|0
1660029900000|2022-08-09 07:25:00|2143.46|2141.06|2145.09|2142.69|2145.09|2142.69|2142.59|2140.19|0
1660030200000|2022-08-09 07:30:00|2144.84|2142.44|2148.09|2145.69|2148.09|2145.69|2144.84|2142.44|0
1660030500000|2022-08-09 07:35:00|2147.84|2145.44|2146.34|2143.94|2148.09|2145.69|2144.84|2142.44|0
1660030800000|2022-08-09 07:40:00|2146.46|2144.06|2144.34|2141.94|2146.84|2144.44|2144.34|2141.94|0
1660031100000|2022-08-09 07:45:00|2144.59|2142.19|2144.84|2142.44|2145.84|2143.44|2144.59|2142.19|0
1660031400000|2022-08-09 07:50:00|2144.71|2142.31|2144.34|2141.94|2145.84|2143.44|2143.59|2141.19|0
1660031700000|2022-08-09 07:55:00|2144.46|2142.06|2147.34|2144.94|2148.84|2146.44|2144.34|2141.94|0
1660032000000|2022-08-09 08:00:00|2147.59|2145.19|2147.59|2145.19|2148.71|2146.31|2147.09|2144.69|0
1660032300000|2022-08-09 08:05:00|2147.34|2144.94|2142.84|2140.44|2147.34|2144.94|2142.84|2140.44|0
1660032600000|2022-08-09 08:10:00|2143.09|2140.69|2145.34|2142.94|2145.59|2143.19|2142.84|2140.44|0
1660032900000|2022-08-09 08:15:00|2145.59|2143.19|2146.34|2143.94|2146.59|2144.19|2144.34|2141.94|0
1660033200000|2022-08-09 08:20:00|2146.46|2144.06|2149.21|2146.81|2149.21|2146.81|2146.34|2143.94|0
1660033500000|2022-08-09 08:25:00|2149.09|2146.69|2149.59|2147.19|2149.59|2147.19|2147.59|2145.19|0
1660033800000|2022-08-09 08:30:00|2149.34|2146.94|2149.84|2147.44|2150.34|2147.94|2147.84|2145.44|0
1660034100000|2022-08-09 08:35:00|2150.09|2147.69|2150.34|2147.94|2150.84|2148.44|2148.59|2146.19|0
1660034400000|2022-08-09 08:40:00|2150.09|2147.69|2148.96|2146.56|2150.84|2148.44|2148.96|2146.56|0
1660034700000|2022-08-09 08:45:00|2149.09|2146.69|2147.84|2145.44|2149.84|2147.44|2147.84|2145.44|0
1660035000000|2022-08-09 08:50:00|2147.59|2145.19|2148.09|2145.69|2148.84|2146.44|2147.09|2144.69|0
1660035300000|2022-08-09 08:55:00|2148.34|2145.94|2149.34|2146.94|2149.59|2147.19|2147.96|2145.56|0
1660035600000|2022-08-09 09:00:00|2149.46|2147.06|2151.09|2148.69|2151.59|2149.19|2148.59|2146.19|0
1660035900000|2022-08-09 09:05:00|2150.96|2148.56|2150.71|2148.31|2151.34|2148.94|2150.46|2148.06|0
1660036200000|2022-08-09 09:10:00|2150.84|2148.44|2150.84|2148.44|2151.34|2148.94|2150.09|2147.69|0
1660036500000|2022-08-09 09:15:00|2150.59|2148.19|2150.84|2148.44|2151.59|2149.19|2150.09|2147.69|0
1660036800000|2022-08-09 09:20:00|2150.59|2148.19|2149.09|2146.69|2150.71|2148.31|2148.84|2146.44|0
1660037100000|2022-08-09 09:25:00|2149.21|2146.81|2147.34|2144.94|2149.21|2146.81|2147.09|2144.69|0
1660037400000|2022-08-09 09:30:00|2147.09|2144.69|2147.59|2145.19|2147.59|2145.19|2146.34|2143.94|0
1660037700000|2022-08-09 09:35:00|2147.34|2144.94|2146.84|2144.44|2147.84|2145.44|2146.59|2144.19|0
1660038000000|2022-08-09 09:40:00|2146.59|2144.19|2147.84|2145.44|2148.09|2145.69|2146.09|2143.69|0
1660038300000|2022-08-09 09:45:00|2147.59|2145.19|2148.84|2146.44|2149.09|2146.69|2146.34|2143.94|0
1660038600000|2022-08-09 09:50:00|2149.09|2146.69|2146.84|2144.44|2149.09|2146.69|2146.84|2144.44|0
1660038900000|2022-08-09 09:55:00|2146.59|2144.19|2144.96|2142.56|2146.84|2144.44|2144.34|2141.94|0
1660039200000|2022-08-09 10:00:00|2144.84|2142.44|2145.71|2143.31|2145.96|2143.56|2144.59|2142.19|0
1660039500000|2022-08-09 10:05:00|2145.84|2143.44|2143.46|2141.06|2145.84|2143.44|2143.46|2141.06|0
1660039800000|2022-08-09 10:10:00|2143.59|2141.19|2138.46|2136.06|2143.59|2141.19|2138.34|2135.94|0
1660040100000|2022-08-09 10:15:00|2138.59|2136.19|2138.84|2136.44|2138.84|2136.44|2136.59|2134.19|0
1660040400000|2022-08-09 10:20:00|2138.59|2136.19|2136.59|2134.19|2138.59|2136.19|2134.59|2132.19|0
1660040700000|2022-08-09 10:25:00|2136.34|2133.94|2135.34|2132.94|2137.09|2134.69|2134.59|2132.19|0
1660041000000|2022-08-09 10:30:00|2135.84|2133.44|2134.59|2132.19|2136.09|2133.69|2134.09|2131.69|0
1660041300000|2022-08-09 10:35:00|2134.71|2132.31|2136.34|2133.94|2136.34|2133.94|2132.84|2130.44|0
1660041600000|2022-08-09 10:40:00|2136.59|2134.19|2134.34|2131.94|2137.09|2134.69|2134.09|2131.69|0
1660041900000|2022-08-09 10:45:00|2134.59|2132.19|2133.84|2131.44|2135.46|2133.06|2132.34|2129.94|0
1660042200000|2022-08-09 10:50:00|2133.96|2131.56|2133.84|2131.44|2134.34|2131.94|2132.34|2129.94|0
1660042500000|2022-08-09 10:55:00|2133.59|2131.19|2135.84|2133.44|2135.84|2133.44|2132.59|2130.19|0
1660042800000|2022-08-09 11:00:00|2136.09|2133.69|2138.34|2135.94|2138.84|2136.44|2135.84|2133.44|0
1660043100000|2022-08-09 11:05:00|2138.21|2135.81|2136.59|2134.19|2138.59|2136.19|2136.59|2134.19|0
1660043400000|2022-08-09 11:10:00|2136.46|2134.06|2137.59|2135.19|2138.59|2136.19|2136.46|2134.06|0
1660043700000|2022-08-09 11:15:00|2137.46|2135.06|2137.34|2134.94|2138.71|2136.31|2136.59|2134.19|0
1660044000000|2022-08-09 11:20:00|2137.21|2134.81|2136.34|2133.94|2138.21|2135.81|2135.84|2133.44|0
1660044300000|2022-08-09 11:25:00|2136.21|2133.81|2133.59|2131.19|2136.21|2133.81|2132.59|2130.19|0
1660044600000|2022-08-09 11:30:00|2132.59|2130.19|2135.84|2133.44|2135.84|2133.44|2131.71|2129.31|0
1660044900000|2022-08-09 11:35:00|2135.96|2133.56|2133.84|2131.44|2136.59|2134.19|2133.34|2130.94|0
1660045200000|2022-08-09 11:40:00|2134.09|2131.69|2126.84|2124.44|2134.34|2131.94|2126.59|2124.19|0
1660045500000|2022-08-09 11:45:00|2127.09|2124.69|2128.34|2125.94|2128.59|2126.19|2126.84|2124.44|0
1660045800000|2022-08-09 11:50:00|2128.09|2125.69|2129.59|2127.19|2129.84|2127.44|2127.34|2124.94|0
1660046100000|2022-08-09 11:55:00|2129.34|2126.94|2128.09|2125.69|2129.84|2127.44|2127.96|2125.56|0
1660046400000|2022-08-09 12:00:00|2127.96|2125.56|2129.84|2127.44|2130.34|2127.94|2127.59|2125.19|0
1660046700000|2022-08-09 12:05:00|2129.96|2127.56|2126.59|2124.19|2130.09|2127.69|2126.59|2124.19|0
1660047000000|2022-08-09 12:10:00|2126.84|2124.44|2127.59|2125.19|2127.84|2125.44|2125.09|2122.69|0
1660047300000|2022-08-09 12:15:00|2127.84|2125.44|2129.34|2126.94|2129.84|2127.44|2127.84|2125.44|0
1660047600000|2022-08-09 12:20:00|2129.59|2127.19|2133.09|2130.69|2133.09|2130.69|2129.59|2127.19|0
1660047900000|2022-08-09 12:25:00|2133.34|2130.94|2132.59|2130.19|2133.59|2131.19|2132.34|2129.94|0
1660048200000|2022-08-09 12:30:00|2132.34|2129.94|2134.84|2132.44|2135.09|2132.69|2130.09|2127.69|0
1660048500000|2022-08-09 12:35:00|2133.84|2131.44|2134.34|2131.94|2134.84|2132.44|2133.34|2130.94|0
1660048800000|2022-08-09 12:40:00|2134.59|2132.19|2133.59|2131.19|2135.34|2132.94|2133.09|2130.69|0
1660049100000|2022-08-09 12:45:00|2133.84|2131.44|2133.59|2131.19|2135.09|2132.69|2133.09|2130.69|0
1660049400000|2022-08-09 12:50:00|2133.34|2130.94|2134.09|2131.69|2134.34|2131.94|2131.84|2129.44|0
1660049700000|2022-08-09 12:55:00|2134.34|2131.94|2133.09|2130.69|2134.59|2132.19|2133.09|2130.69|0
1660050000000|2022-08-09 13:00:00|2132.96|2130.56|2133.84|2131.44|2134.21|2131.81|2131.34|2128.94|0
1660050300000|2022-08-09 13:05:00|2133.59|2131.19|2133.59|2131.19|2134.84|2132.44|2131.84|2129.44|0
1660050600000|2022-08-09 13:10:00|2133.84|2131.44|2132.09|2129.69|2134.34|2131.94|2131.59|2129.19|0
1660050900000|2022-08-09 13:15:00|2132.34|2129.94|2130.59|2128.19|2132.34|2129.94|2129.09|2126.69|0
1660051200000|2022-08-09 13:20:00|2130.34|2127.94|2134.09|2131.69|2134.09|2131.69|2130.21|2127.81|0
1660051500000|2022-08-09 13:25:00|2133.84|2131.44|2134.59|2132.19|2135.09|2132.69|2131.59|2129.19|0
1660051800000|2022-08-09 13:30:00|2134.09|2131.69|2131.34|2128.94|2139.09|2136.69|2127.59|2125.19|0
1660052100000|2022-08-09 13:35:00|2131.84|2129.44|2132.34|2129.94|2137.34|2134.94|2129.59|2127.19|0
1660052400000|2022-08-09 13:40:00|2133.09|2130.69|2136.34|2133.94|2138.34|2135.94|2131.84|2129.44|0
1660052700000|2022-08-09 13:45:00|2136.59|2134.19|2132.34|2129.94|2139.09|2136.69|2131.09|2128.69|0
1660053000000|2022-08-09 13:50:00|2131.84|2129.44|2124.84|2122.44|2135.09|2132.69|2123.84|2121.44|0
1660053300000|2022-08-09 13:55:00|2126.09|2123.69|2124.09|2121.69|2126.34|2123.94|2121.84|2119.44|0
1660053600000|2022-08-09 14:00:00|2123.09|2120.69|2123.84|2121.44|2124.84|2122.44|2120.84|2118.44|0
1660053900000|2022-08-09 14:05:00|2123.09|2120.69|2120.59|2118.19|2124.09|2121.69|2120.59|2118.19|0
1660054200000|2022-08-09 14:10:00|2120.34|2117.94|2125.34|2122.94|2126.84|2124.44|2119.84|2117.44|0
1660054500000|2022-08-09 14:15:00|2124.09|2121.69|2127.09|2124.69|2128.59|2126.19|2124.09|2121.69|0
1660054800000|2022-08-09 14:20:00|2127.21|2124.81|2121.84|2119.44|2129.59|2127.19|2121.34|2118.94|0
1660055100000|2022-08-09 14:25:00|2122.09|2119.69|2129.09|2126.69|2129.09|2126.69|2122.09|2119.69|0
1660055400000|2022-08-09 14:30:00|2128.34|2125.94|2131.84|2129.44|2132.84|2130.44|2126.59|2124.19|0
1660055700000|2022-08-09 14:35:00|2131.59|2129.19|2130.09|2127.69|2131.84|2129.44|2128.09|2125.69|0
1660056000000|2022-08-09 14:40:00|2130.34|2127.94|2130.09|2127.69|2131.59|2129.19|2127.59|2125.19|0
1660056300000|2022-08-09 14:45:00|2129.84|2127.44|2131.09|2128.69|2131.34|2128.94|2125.84|2123.44|0
1660056600000|2022-08-09 14:50:00|2131.34|2128.94|2127.59|2125.19|2133.34|2130.94|2127.59|2125.19|0
1660056900000|2022-08-09 14:55:00|2128.09|2125.69|2125.59|2123.19|2128.09|2125.69|2124.09|2121.69|0
1660057200000|2022-08-09 15:00:00|2125.84|2123.44|2116.34|2113.94|2125.84|2123.44|2116.34|2113.94|0
1660057500000|2022-08-09 15:05:00|2116.09|2113.69|2120.09|2117.69|2122.09|2119.69|2115.84|2113.44|0
1660057800000|2022-08-09 15:10:00|2119.84|2117.44|2129.09|2126.69|2129.09|2126.69|2119.09|2116.69|0
1660058100000|2022-08-09 15:15:00|2129.34|2126.94|2132.34|2129.94|2134.59|2132.19|2127.84|2125.44|0
1660058400000|2022-08-09 15:20:00|2132.59|2130.19|2131.84|2129.44|2134.34|2131.94|2131.34|2128.94|0
1660058700000|2022-08-09 15:25:00|2132.09|2129.69|2131.59|2129.19|2135.34|2132.94|2130.84|2128.44|0
1660059000000|2022-08-09 15:30:00|2131.84|2129.44|2128.59|2126.19|2132.34|2129.94|2127.84|2125.44|0
1660059300000|2022-08-09 15:35:00|2128.84|2126.44|2128.59|2126.19|2131.34|2128.94|2127.59|2125.19|0
1660059600000|2022-08-09 15:40:00|2128.34|2125.94|2128.34|2125.94|2132.09|2129.69|2128.09|2125.69|0
1660059900000|2022-08-09 15:45:00|2128.09|2125.69|2129.09|2126.69|2131.34|2128.94|2127.84|2125.44|0
1660060200000|2022-08-09 15:50:00|2128.84|2126.44|2129.59|2127.19|2130.84|2128.44|2124.34|2121.94|0
1660060500000|2022-08-09 15:55:00|2129.34|2126.94|2125.59|2123.19|2130.34|2127.94|2125.09|2122.69|0
1660060800000|2022-08-09 16:00:00|2125.34|2122.94|2126.09|2123.69|2127.09|2124.69|2122.34|2119.94|0
1660061100000|2022-08-09 16:05:00|2126.34|2123.94|2125.09|2122.69|2127.84|2125.44|2125.09|2122.69|0
1660061400000|2022-08-09 16:10:00|2125.34|2122.94|2123.09|2120.69|2126.09|2123.69|2122.84|2120.44|0
1660061700000|2022-08-09 16:15:00|2123.59|2121.19|2122.09|2119.69|2124.84|2122.44|2122.09|2119.69|0
1660062000000|2022-08-09 16:20:00|2122.34|2119.94|2120.09|2117.69|2124.09|2121.69|2119.34|2116.94|0
1660062300000|2022-08-09 16:25:00|2120.21|2117.81|2118.09|2115.69|2122.84|2120.44|2117.09|2114.69|0
1660062600000|2022-08-09 16:30:00|2117.84|2115.44|2118.59|2116.19|2120.09|2117.69|2117.34|2114.94|0
1660062900000|2022-08-09 16:35:00|2118.34|2115.94|2120.84|2118.44|2121.34|2118.94|2117.34|2114.94|0
1660063200000|2022-08-09 16:40:00|2120.59|2118.19|2119.59|2117.19|2120.59|2118.19|2118.09|2115.69|0
1660063500000|2022-08-09 16:45:00|2119.09|2116.69|2119.09|2116.69|2120.09|2117.69|2116.84|2114.44|0
1660063800000|2022-08-09 16:50:00|2119.34|2116.94|2118.59|2116.19|2119.59|2117.19|2116.84|2114.44|0
1660064100000|2022-08-09 16:55:00|2118.84|2116.44|2121.09|2118.69|2121.09|2118.69|2117.84|2115.44|0
1660064400000|2022-08-09 17:00:00|2121.34|2118.94|2122.84|2120.44|2123.34|2120.94|2121.34|2118.94|0
1660064700000|2022-08-09 17:05:00|2122.59|2120.19|2120.34|2117.94|2123.84|2121.44|2117.84|2115.44|0
1660065000000|2022-08-09 17:10:00|2119.84|2117.44|2122.09|2119.69|2122.84|2120.44|2118.09|2115.69|0
1660065300000|2022-08-09 17:15:00|2122.34|2119.94|2123.34|2120.94|2125.09|2122.69|2121.09|2118.69|0
1660065600000|2022-08-09 17:20:00|2123.59|2121.19|2124.34|2121.94|2125.09|2122.69|2122.84|2120.44|0
1660065900000|2022-08-09 17:25:00|2124.09|2121.69|2124.34|2121.94|2124.84|2122.44|2122.09|2119.69|0
1660066200000|2022-08-09 17:30:00|2124.09|2121.69|2122.09|2119.69|2124.34|2121.94|2121.59|2119.19|0
1660066500000|2022-08-09 17:35:00|2122.34|2119.94|2119.59|2117.19|2122.34|2119.94|2119.34|2116.94|0
1660066800000|2022-08-09 17:40:00|2119.34|2116.94|2118.59|2116.19|2120.34|2117.94|2115.34|2112.94|0
1660067100000|2022-08-09 17:45:00|2118.34|2115.94|2120.34|2117.94|2120.59|2118.19|2116.09|2113.69|0
1660067400000|2022-08-09 17:50:00|2119.84|2117.44|2120.34|2117.94|2121.59|2119.19|2118.59|2116.19|0
1660067700000|2022-08-09 17:55:00|2120.59|2118.19|2125.09|2122.69|2127.09|2124.69|2120.34|2117.94|0
1660068000000|2022-08-09 18:00:00|2124.84|2122.44|2125.84|2123.44|2127.59|2125.19|2124.59|2122.19|0
1660068300000|2022-08-09 18:05:00|2125.59|2123.19|2125.84|2123.44|2127.59|2125.19|2125.09|2122.69|0
1660068600000|2022-08-09 18:10:00|2125.59|2123.19|2124.84|2122.44|2126.09|2123.69|2124.09|2121.69|0
1660068900000|2022-08-09 18:15:00|2124.59|2122.19|2118.09|2115.69|2124.84|2122.44|2117.34|2114.94|0
1660069200000|2022-08-09 18:20:00|2117.59|2115.19|2115.84|2113.44|2119.09|2116.69|2115.34|2112.94|0
1660069500000|2022-08-09 18:25:00|2116.09|2113.69|2115.34|2112.94|2117.34|2114.94|2114.84|2112.44|0
1660069800000|2022-08-09 18:30:00|2115.09|2112.69|2116.34|2113.94|2117.59|2115.19|2114.59|2112.19|0
1660070100000|2022-08-09 18:35:00|2116.59|2114.19|2117.84|2115.44|2118.34|2115.94|2115.09|2112.69|0
1660070400000|2022-08-09 18:40:00|2118.34|2115.94|2117.34|2114.94|2118.34|2115.94|2116.59|2114.19|0
1660070700000|2022-08-09 18:45:00|2117.84|2115.44|2121.09|2118.69|2121.59|2119.19|2117.84|2115.44|0
1660071000000|2022-08-09 18:50:00|2121.34|2118.94|2123.84|2121.44|2126.34|2123.94|2120.84|2118.44|0
1660071300000|2022-08-09 18:55:00|2124.09|2121.69|2122.59|2120.19|2126.34|2123.94|2122.59|2120.19|0
1660071600000|2022-08-09 19:00:00|2122.34|2119.94|2121.59|2119.19|2124.84|2122.44|2121.34|2118.94|0
1660071900000|2022-08-09 19:05:00|2121.84|2119.44|2122.84|2120.44|2123.34|2120.94|2120.34|2117.94|0
1660072200000|2022-08-09 19:10:00|2122.59|2120.19|2120.59|2118.19|2122.59|2120.19|2120.09|2117.69|0
1660072500000|2022-08-09 19:15:00|2120.84|2118.44|2124.59|2122.19|2124.84|2122.44|2120.59|2118.19|0
1660072800000|2022-08-09 19:20:00|2124.09|2121.69|2128.34|2125.94|2128.84|2126.44|2124.09|2121.69|0
1660073100000|2022-08-09 19:25:00|2128.59|2126.19|2127.34|2124.94|2129.59|2127.19|2126.84|2124.44|0
1660073400000|2022-08-09 19:30:00|2126.84|2124.44|2126.59|2124.19|2128.84|2126.44|2126.09|2123.69|0
1660073700000|2022-08-09 19:35:00|2126.84|2124.44|2126.34|2123.94|2127.84|2125.44|2125.09|2122.69|0
1660074000000|2022-08-09 19:40:00|2126.09|2123.69|2122.34|2119.94|2127.84|2125.44|2122.09|2119.69|0
1660074300000|2022-08-09 19:45:00|2122.59|2120.19|2123.84|2121.44|2124.09|2121.69|2120.34|2117.94|0
1660074600000|2022-08-09 19:50:00|2124.09|2121.69|2124.09|2121.69|2127.84|2125.44|2123.09|2120.69|0
1660074900000|2022-08-09 19:55:00|2124.34|2121.94|2125.84|2123.44|2126.09|2123.69|2121.34|2118.94|0
1660075200000|2022-08-09 20:00:00|2126.34|2123.94|2129.34|2126.94|2130.09|2127.69|2126.34|2123.94|0
1660075500000|2022-08-09 20:05:00|2130.34|2127.94|2128.59|2126.19|2130.34|2127.94|2128.09|2125.69|0
1660075800000|2022-08-09 20:10:00|2128.84|2126.44|2129.09|2126.69|2129.84|2127.44|2128.59|2126.19|0
1660076100000|2022-08-09 20:15:00|2129.29|2126.49|2128.04|2125.24|2129.29|2126.49|2127.29|2124.49|0
1660076400000|2022-08-09 20:20:00|2128.29|2125.49|2129.04|2126.24|2129.04|2126.24|2128.04|2125.24|0
1660076700000|2022-08-09 20:25:00|2128.91|2126.11|2129.29|2126.49|2129.29|2126.49|2128.54|2125.74|0
1660077000000|2022-08-09 20:30:00|2129.16|2126.36|2128.79|2125.99|2129.29|2126.49|2128.54|2125.74|0
1660077300000|2022-08-09 20:35:00|2129.04|2126.24|2129.54|2126.74|2129.54|2126.74|2128.79|2125.99|0
1660077600000|2022-08-09 20:40:00|2129.29|2126.49|2129.66|2126.86|2129.79|2126.99|2129.29|2126.49|0
1660077900000|2022-08-09 20:45:00|2129.54|2126.74|2129.79|2126.99|2130.04|2127.24|2128.79|2125.99|0
1660078200000|2022-08-09 20:50:00|2129.91|2127.11|2130.04|2127.24|2130.04|2127.24|2129.29|2126.49|0
1660078500000|2022-08-09 20:55:00|2130.29|2127.49|2130.91|2128.11|2131.04|2128.24|2130.04|2127.24|0
1660078800000|2022-08-09 21:00:00|2130.7|2127.9|2131.61|2128.81|2131.86|2129.06|2130.7|2127.9|0
1660079100000|2022-08-09 21:05:00|2131.8|2129|2131.36|2128.56|2131.83|2129.03|2131.36|2128.56|0
1660079400000|2022-08-09 21:10:00|2131.1|2128.3|2130.96|2128.16|2131.1|2128.3|2130.96|2128.16|0
1660079700000|2022-08-09 21:15:00|2130.88|2128.08|2130.88|2128.08|2130.96|2128.16|2130.81|2128.01|0
1660080000000|2022-08-09 21:20:00|2130.96|2128.16|2130.88|2128.08|2130.96|2128.16|2130.88|2128.08|0
1660080300000|2022-08-09 21:25:00|2130.81|2128.01|2130.55|2127.75|2130.81|2128.01|2130.55|2127.75|0
1660080600000|2022-08-09 21:30:00|2130.52|2127.72|2130.52|2127.72|2130.59|2127.79|2130.52|2127.72|0
1660080900000|2022-08-09 21:35:00|2130.48|2127.68|2130.55|2127.75|2130.59|2127.79|2130.48|2127.68|0
1660081200000|2022-08-09 21:40:00|2130.44|2127.64|2130.3|2127.5|2130.48|2127.68|2130.3|2127.5|0
1660081500000|2022-08-09 21:45:00|2130.41|2127.61|2130.41|2127.61|2130.52|2127.72|2130.26|2127.46|0
1660081800000|2022-08-09 21:50:00|2130.37|2127.57|2129.79|2126.99|2130.37|2127.57|2129.75|2126.95|0
1660082100000|2022-08-09 21:55:00|2129.82|2127.02|2129.97|2127.17|2130.26|2127.46|2129.82|2127.02|0
1660082400000|2022-08-09 22:00:00|2130.16|2127.36|2129.04|2126.24|2130.41|2127.61|2128.04|2125.24|0
1660082700000|2022-08-09 22:05:00|2129.29|2126.49|2128.79|2125.99|2129.54|2126.74|2128.54|2125.74|0
1660083000000|2022-08-09 22:10:00|2128.91|2126.11|2129.04|2126.24|2129.54|2126.74|2128.04|2125.24|0
1660083300000|2022-08-09 22:15:00|2129.29|2126.49|2130.04|2127.24|2130.29|2127.49|2129.04|2126.24|0
1660083600000|2022-08-09 22:20:00|2130.29|2127.49|2130.04|2127.24|2130.54|2127.74|2129.91|2127.11|0
1660083900000|2022-08-09 22:25:00|2130.29|2127.49|2130.41|2127.61|2130.54|2127.74|2129.54|2126.74|0
1660084200000|2022-08-09 22:30:00|2130.54|2127.74|2129.04|2126.24|2130.54|2127.74|2128.29|2125.49|0
1660084500000|2022-08-09 22:35:00|2128.91|2126.11|2128.29|2125.49|2129.04|2126.24|2128.04|2125.24|0
1660084800000|2022-08-09 22:40:00|2128.54|2125.74|2128.29|2125.49|2128.66|2125.86|2128.04|2125.24|0
1660085100000|2022-08-09 22:45:00|2128.54|2125.74|2128.79|2125.99|2129.04|2126.24|2128.54|2125.74|0
1660085400000|2022-08-09 22:50:00|2128.54|2125.74|2129.29|2126.49|2129.29|2126.49|2128.54|2125.74|0
1660085700000|2022-08-09 22:55:00|2129.54|2126.74|2128.54|2125.74|2129.54|2126.74|2128.54|2125.74|0
1660086000000|2022-08-09 23:00:00|2128.29|2125.49|2130.29|2127.49|2130.29|2127.49|2127.79|2124.99|0
1660086300000|2022-08-09 23:05:00|2130.16|2127.36|2129.79|2126.99|2130.29|2127.49|2129.54|2126.74|0
1660086600000|2022-08-09 23:10:00|2130.04|2127.24|2130.54|2127.74|2130.54|2127.74|2130.04|2127.24|0
1660086900000|2022-08-09 23:15:00|2130.41|2127.61|2129.91|2127.11|2130.54|2127.74|2129.79|2126.99|0
1660087200000|2022-08-09 23:20:00|2130.04|2127.24|2128.79|2125.99|2131.04|2128.24|2128.79|2125.99|0
1660087500000|2022-08-09 23:25:00|2128.91|2126.11|2129.04|2126.24|2129.54|2126.74|2128.54|2125.74|0
1660087800000|2022-08-09 23:30:00|2128.79|2125.99|2128.79|2125.99|2129.16|2126.36|2128.54|2125.74|0
1660088100000|2022-08-09 23:35:00|2129.04|2126.24|2128.79|2125.99|2129.04|2126.24|2128.54|2125.74|0
1660088400000|2022-08-09 23:40:00|2128.91|2126.11|2128.29|2125.49|2128.91|2126.11|2128.04|2125.24|0
1660088700000|2022-08-09 23:45:00|2128.54|2125.74|2129.29|2126.49|2129.54|2126.74|2128.29|2125.49|0
1660089000000|2022-08-09 23:50:00|2129.54|2126.74|2130.04|2127.24|2130.29|2127.49|2129.04|2126.24|0
1660089300000|2022-08-09 23:55:00|2129.79|2126.99|2130.54|2127.74|2130.79|2127.99|2129.04|2126.24|0
1660089600000|2022-08-10 00:00:00|2129.79|2126.99|2126.54|2123.74|2131.29|2128.49|2126.04|2123.24|0
1660089900000|2022-08-10 00:05:00|2126.29|2123.49|2124.04|2121.24|2126.29|2123.49|2122.04|2119.24|0
1660090200000|2022-08-10 00:10:00|2123.79|2120.99|2123.16|2120.36|2124.54|2121.74|2123.04|2120.24|0
1660090500000|2022-08-10 00:15:00|2123.29|2120.49|2123.79|2120.99|2124.54|2121.74|2122.54|2119.74|0
1660090800000|2022-08-10 00:20:00|2123.54|2120.74|2123.91|2121.11|2124.54|2121.74|2123.04|2120.24|0
1660091100000|2022-08-10 00:25:00|2124.04|2121.24|2122.66|2119.86|2124.04|2121.24|2122.66|2119.86|0
1660091400000|2022-08-10 00:30:00|2122.54|2119.74|2123.29|2120.49|2124.04|2121.24|2122.54|2119.74|0
1660091700000|2022-08-10 00:35:00|2123.04|2120.24|2123.54|2120.74|2123.79|2120.99|2122.54|2119.74|0
1660092000000|2022-08-10 00:40:00|2123.41|2120.61|2122.66|2119.86|2124.54|2121.74|2122.54|2119.74|0
1660092300000|2022-08-10 00:45:00|2122.54|2119.74|2122.54|2119.74|2122.79|2119.99|2122.04|2119.24|0
1660092600000|2022-08-10 00:50:00|2122.79|2119.99|2122.29|2119.49|2123.29|2120.49|2122.04|2119.24|0
1660092900000|2022-08-10 00:55:00|2122.41|2119.61|2122.04|2119.24|2123.29|2120.49|2122.04|2119.24|0
1660093200000|2022-08-10 01:00:00|2122.29|2119.49|2126.04|2123.24|2126.04|2123.24|2122.29|2119.49|0
1660093500000|2022-08-10 01:05:00|2125.79|2122.99|2126.66|2123.86|2127.04|2124.24|2125.54|2122.74|0
1660093800000|2022-08-10 01:10:00|2126.79|2123.99|2127.29|2124.49|2128.04|2125.24|2126.54|2123.74|0
1660094100000|2022-08-10 01:15:00|2127.54|2124.74|2128.54|2125.74|2128.79|2125.99|2126.79|2123.99|0
1660094400000|2022-08-10 01:20:00|2128.79|2125.99|2128.79|2125.99|2129.16|2126.36|2127.79|2124.99|0
1660094700000|2022-08-10 01:25:00|2129.04|2126.24|2128.29|2125.49|2129.54|2126.74|2127.79|2124.99|0
1660095000000|2022-08-10 01:30:00|2128.16|2125.36|2128.29|2125.49|2128.54|2125.74|2127.29|2124.49|0
1660095300000|2022-08-10 01:35:00|2128.16|2125.36|2129.54|2126.74|2129.54|2126.74|2128.16|2125.36|0
1660095600000|2022-08-10 01:40:00|2129.41|2126.61|2128.54|2125.74|2129.54|2126.74|2127.54|2124.74|0
1660095900000|2022-08-10 01:45:00|2128.79|2125.99|2128.79|2125.99|2129.04|2126.24|2128.04|2125.24|0
1660096200000|2022-08-10 01:50:00|2128.66|2125.86|2127.04|2124.24|2128.66|2125.86|2127.04|2124.24|0
1660096500000|2022-08-10 01:55:00|2127.29|2124.49|2126.29|2123.49|2127.79|2124.99|2126.04|2123.24|0
1660096800000|2022-08-10 02:00:00|2126.04|2123.24|2126.16|2123.36|2126.66|2123.86|2126.04|2123.24|0
1660097100000|2022-08-10 02:05:00|2126.04|2123.24|2127.04|2124.24|2127.29|2124.49|2125.54|2122.74|0
1660097400000|2022-08-10 02:10:00|2127.16|2124.36|2125.54|2122.74|2127.29|2124.49|2125.29|2122.49|0
1660097700000|2022-08-10 02:15:00|2125.29|2122.49|2124.91|2122.11|2125.54|2122.74|2124.54|2121.74|0
1660098000000|2022-08-10 02:20:00|2125.04|2122.24|2123.79|2120.99|2125.79|2122.99|2123.79|2120.99|0
1660098300000|2022-08-10 02:25:00|2123.54|2120.74|2125.16|2122.36|2125.29|2122.49|2122.79|2119.99|0
1660098600000|2022-08-10 02:30:00|2125.29|2122.49|2122.04|2119.24|2125.29|2122.49|2121.79|2118.99|0
1660098900000|2022-08-10 02:35:00|2121.91|2119.11|2123.54|2120.74|2123.54|2120.74|2121.91|2119.11|0
1660099200000|2022-08-10 02:40:00|2123.29|2120.49|2122.04|2119.24|2123.91|2121.11|2122.04|2119.24|0
1660099500000|2022-08-10 02:45:00|2122.29|2119.49|2122.79|2119.99|2122.79|2119.99|2121.29|2118.49|0
1660099800000|2022-08-10 02:50:00|2122.54|2119.74|2125.04|2122.24|2125.29|2122.49|2122.54|2119.74|0
1660100100000|2022-08-10 02:55:00|2124.79|2121.99|2124.54|2121.74|2125.29|2122.49|2124.29|2121.49|0
1660100400000|2022-08-10 03:00:00|2124.79|2121.99|2125.29|2122.49|2125.79|2122.99|2124.54|2121.74|0
1660100700000|2022-08-10 03:05:00|2125.04|2122.24|2124.79|2121.99|2125.29|2122.49|2124.79|2121.99|0
1660101000000|2022-08-10 03:10:00|2124.91|2122.11|2125.04|2122.24|2125.04|2122.24|2124.54|2121.74|0
1660101300000|2022-08-10 03:15:00|2124.79|2121.99|2124.54|2121.74|2125.04|2122.24|2124.54|2121.74|0
1660101600000|2022-08-10 03:20:00|2124.79|2121.99|2123.54|2120.74|2125.04|2122.24|2123.29|2120.49|0
1660101900000|2022-08-10 03:25:00|2123.79|2120.99|2123.54|2120.74|2123.79|2120.99|2123.29|2120.49|0
1660102200000|2022-08-10 03:30:00|2123.79|2120.99|2124.04|2121.24|2124.54|2121.74|2123.54|2120.74|0
1660102500000|2022-08-10 03:35:00|2124.29|2121.49|2124.54|2121.74|2124.54|2121.74|2123.79|2120.99|0
1660102800000|2022-08-10 03:40:00|2124.29|2121.49|2125.04|2122.24|2125.04|2122.24|2124.04|2121.24|0
1660103100000|2022-08-10 03:45:00|2125.29|2122.49|2125.04|2122.24|2125.54|2122.74|2124.54|2121.74|0
1660103400000|2022-08-10 03:50:00|2125.16|2122.36|2124.54|2121.74|2125.16|2122.36|2124.54|2121.74|0
1660103700000|2022-08-10 03:55:00|2124.29|2121.49|2123.04|2120.24|2124.54|2121.74|2122.66|2119.86|0
1660104000000|2022-08-10 04:00:00|2123.29|2120.49|2125.29|2122.49|2125.29|2122.49|2123.29|2120.49|0
1660104300000|2022-08-10 04:05:00|2125.04|2122.24|2124.54|2121.74|2125.16|2122.36|2124.54|2121.74|0
1660104600000|2022-08-10 04:10:00|2124.79|2121.99|2125.04|2122.24|2125.29|2122.49|2124.54|2121.74|0
1660104900000|2022-08-10 04:15:00|2124.91|2122.11|2124.54|2121.74|2124.91|2122.11|2124.29|2121.49|0
1660105200000|2022-08-10 04:20:00|2124.79|2121.99|2124.04|2121.24|2125.04|2122.24|2124.04|2121.24|0
1660105500000|2022-08-10 04:25:00|2124.29|2121.49|2124.29|2121.49|2124.29|2121.49|2123.79|2120.99|0
1660105800000|2022-08-10 04:30:00|2124.41|2121.61|2124.66|2121.86|2124.79|2121.99|2124.16|2121.36|0
1660106100000|2022-08-10 04:35:00|2124.54|2121.74|2125.04|2122.24|2125.29|2122.49|2124.54|2121.74|0
1660106400000|2022-08-10 04:40:00|2125.29|2122.49|2125.29|2122.49|2125.29|2122.49|2125.16|2122.36|0
1660106700000|2022-08-10 04:45:00|2125.79|2122.99|2125.29|2122.49|2125.79|2122.99|2125.29|2122.49|0
1660107000000|2022-08-10 04:50:00|2125.16|2122.36|2125.04|2122.24|2125.29|2122.49|2124.79|2121.99|0
1660107300000|2022-08-10 04:55:00|2124.79|2121.99|2125.04|2122.24|2125.04|2122.24|2124.54|2121.74|0
1660107600000|2022-08-10 05:00:00|2124.79|2121.99|2123.79|2120.99|2125.29|2122.49|2123.79|2120.99|0
1660107900000|2022-08-10 05:05:00|2124.04|2121.24|2124.04|2121.24|2124.29|2121.49|2123.54|2120.74|0
1660108200000|2022-08-10 05:10:00|2123.91|2121.11|2123.91|2121.11|2124.29|2121.49|2123.79|2120.99|0
1660108500000|2022-08-10 05:15:00|2123.79|2120.99|2122.91|2120.11|2124.04|2121.24|2122.79|2119.99|0
1660108800000|2022-08-10 05:20:00|2122.79|2119.99|2122.79|2119.99|2123.04|2120.24|2122.54|2119.74|0
1660109100000|2022-08-10 05:25:00|2122.54|2119.74|2122.79|2119.99|2122.91|2120.11|2122.54|2119.74|0
1660109400000|2022-08-10 05:30:00|2123.04|2120.24|2123.29|2120.49|2123.79|2120.99|2123.04|2120.24|0
1660109700000|2022-08-10 05:35:00|2123.41|2120.61|2122.04|2119.24|2123.54|2120.74|2122.04|2119.24|0
1660110000000|2022-08-10 05:40:00|2122.16|2119.36|2122.04|2119.24|2122.29|2119.49|2121.79|2118.99|0
1660110300000|2022-08-10 05:45:00|2121.79|2118.99|2121.04|2118.24|2121.79|2118.99|2120.54|2117.74|0
1660110600000|2022-08-10 05:50:00|2121.16|2118.36|2120.16|2117.36|2121.16|2118.36|2120.04|2117.24|0
1660110900000|2022-08-10 05:55:00|2120.04|2117.24|2120.04|2117.24|2120.54|2117.74|2120.04|2117.24|0
1660111200000|2022-08-10 06:00:00|2119.79|2116.99|2117.04|2114.24|2119.79|2116.99|2117.04|2114.24|0
1660111500000|2022-08-10 06:05:00|2117.16|2114.36|2117.79|2114.99|2119.29|2116.49|2117.04|2114.24|0
1660111800000|2022-08-10 06:10:00|2118.04|2115.24|2118.79|2115.99|2119.54|2116.74|2117.29|2114.49|0
1660112100000|2022-08-10 06:15:00|2119.04|2116.24|2119.66|2116.86|2119.66|2116.86|2117.79|2114.99|0
1660112400000|2022-08-10 06:20:00|2119.54|2116.74|2118.41|2115.61|2120.29|2117.49|2118.29|2115.49|0
1660112700000|2022-08-10 06:25:00|2118.54|2115.74|2116.79|2113.99|2118.54|2115.74|2116.79|2113.99|0
1660113000000|2022-08-10 06:30:00|2117.04|2114.24|2117.29|2114.49|2118.79|2115.99|2117.04|2114.24|0
1660113300000|2022-08-10 06:35:00|2117.54|2114.74|2120.29|2117.49|2120.54|2117.74|2117.54|2114.74|0
1660113600000|2022-08-10 06:40:00|2120.04|2117.24|2121.29|2118.49|2121.29|2118.49|2119.79|2116.99|0
1660113900000|2022-08-10 06:45:00|2121.04|2118.24|2121.29|2118.49|2121.66|2118.86|2120.79|2117.99|0
1660114200000|2022-08-10 06:50:00|2121.54|2118.74|2121.66|2118.86|2121.79|2118.99|2120.79|2117.99|0
1660114500000|2022-08-10 06:55:00|2121.79|2118.99|2121.29|2118.49|2122.29|2119.49|2121.29|2118.49|0
1660114800000|2022-08-10 07:00:00|2120.91|2118.11|2120.04|2117.24|2121.79|2118.99|2118.54|2115.74|0
1660115100000|2022-08-10 07:05:00|2119.96|2117.56|2117.34|2114.94|2121.84|2119.44|2115.34|2112.94|0
1660115400000|2022-08-10 07:10:00|2117.09|2114.69|2121.34|2118.94|2122.34|2119.94|2116.59|2114.19|0
1660115700000|2022-08-10 07:15:00|2121.59|2119.19|2122.59|2120.19|2123.59|2121.19|2121.34|2118.94|0
1660116000000|2022-08-10 07:20:00|2122.84|2120.44|2123.09|2120.69|2124.59|2122.19|2122.84|2120.44|0
1660116300000|2022-08-10 07:25:00|2123.21|2120.81|2125.34|2122.94|2126.09|2123.69|2122.59|2120.19|0
1660116600000|2022-08-10 07:30:00|2125.46|2123.06|2126.59|2124.19|2128.09|2125.69|2125.46|2123.06|0
1660116900000|2022-08-10 07:35:00|2126.84|2124.44|2125.84|2123.44|2127.84|2125.44|2125.59|2123.19|0
1660117200000|2022-08-10 07:40:00|2125.71|2123.31|2125.21|2122.81|2126.34|2123.94|2124.84|2122.44|0
1660117500000|2022-08-10 07:45:00|2125.59|2123.19|2128.34|2125.94|2128.34|2125.94|2125.09|2122.69|0
1660117800000|2022-08-10 07:50:00|2128.71|2126.31|2129.46|2127.06|2130.59|2128.19|2128.09|2125.69|0
1660118100000|2022-08-10 07:55:00|2129.34|2126.94|2127.84|2125.44|2129.84|2127.44|2127.09|2124.69|0
1660118400000|2022-08-10 08:00:00|2127.34|2124.94|2128.71|2126.31|2129.34|2126.94|2126.59|2124.19|0
1660118700000|2022-08-10 08:05:00|2128.59|2126.19|2128.84|2126.44|2129.84|2127.44|2127.84|2125.44|0
1660119000000|2022-08-10 08:10:00|2129.09|2126.69|2129.84|2127.44|2130.34|2127.94|2129.09|2126.69|0
1660119300000|2022-08-10 08:15:00|2130.09|2127.69|2128.34|2125.94|2130.21|2127.81|2128.34|2125.94|0
1660119600000|2022-08-10 08:20:00|2128.59|2126.19|2131.84|2129.44|2132.34|2129.94|2128.21|2125.81|0
1660119900000|2022-08-10 08:25:00|2131.59|2129.19|2132.84|2130.44|2132.84|2130.44|2130.84|2128.44|0
1660120200000|2022-08-10 08:30:00|2134.09|2131.69|2136.71|2134.31|2137.34|2134.94|2133.59|2131.19|0
1660120500000|2022-08-10 08:35:00|2136.84|2134.44|2135.59|2133.19|2137.59|2135.19|2135.34|2132.94|0
1660120800000|2022-08-10 08:40:00|2135.71|2133.31|2139.34|2136.94|2141.34|2138.94|2135.71|2133.31|0
1660121100000|2022-08-10 08:45:00|2139.21|2136.81|2139.84|2137.44|2140.34|2137.94|2138.71|2136.31|0
1660121400000|2022-08-10 08:50:00|2140.09|2137.69|2139.59|2137.19|2140.09|2137.69|2139.09|2136.69|0
1660121700000|2022-08-10 08:55:00|2139.84|2137.44|2138.71|2136.31|2140.09|2137.69|2138.09|2135.69|0
1660122000000|2022-08-10 09:00:00|2138.84|2136.44|2140.09|2137.69|2140.59|2138.19|2137.34|2134.94|0
1660122300000|2022-08-10 09:05:00|2140.34|2137.94|2137.34|2134.94|2140.34|2137.94|2136.96|2134.56|0
1660122600000|2022-08-10 09:10:00|2137.46|2135.06|2137.84|2135.44|2138.59|2136.19|2137.34|2134.94|0
1660122900000|2022-08-10 09:15:00|2137.59|2135.19|2137.59|2135.19|2138.09|2135.69|2137.09|2134.69|0
1660123200000|2022-08-10 09:20:00|2137.34|2134.94|2136.34|2133.94|2137.34|2134.94|2136.34|2133.94|0
1660123500000|2022-08-10 09:25:00|2136.09|2133.69|2136.34|2133.94|2136.84|2134.44|2135.59|2133.19|0
1660123800000|2022-08-10 09:30:00|2136.21|2133.81|2136.09|2133.69|2136.59|2134.19|2135.59|2133.19|0
1660124100000|2022-08-10 09:35:00|2136.34|2133.94|2135.34|2132.94|2136.34|2133.94|2135.09|2132.69|0
1660124400000|2022-08-10 09:40:00|2135.59|2133.19|2135.59|2133.19|2136.34|2133.94|2135.09|2132.69|0
1660124700000|2022-08-10 09:45:00|2135.84|2133.44|2135.09|2132.69|2136.09|2133.69|2135.09|2132.69|0
1660125000000|2022-08-10 09:50:00|2135.21|2132.81|2134.59|2132.19|2135.21|2132.81|2133.59|2131.19|0
1660125300000|2022-08-10 09:55:00|2134.84|2132.44|2136.34|2133.94|2136.34|2133.94|2134.59|2132.19|0
1660125600000|2022-08-10 10:00:00|2136.21|2133.81|2134.71|2132.31|2136.34|2133.94|2134.34|2131.94|0
1660125900000|2022-08-10 10:05:00|2134.84|2132.44|2134.34|2131.94|2134.84|2132.44|2133.84|2131.44|0
1660126200000|2022-08-10 10:10:00|2134.09|2131.69|2135.34|2132.94|2135.34|2132.94|2133.84|2131.44|0
1660126500000|2022-08-10 10:15:00|2135.09|2132.69|2135.59|2133.19|2137.34|2134.94|2135.09|2132.69|0
1660126800000|2022-08-10 10:20:00|2135.84|2133.44|2135.34|2132.94|2135.84|2133.44|2134.46|2132.06|0
1660127100000|2022-08-10 10:25:00|2135.59|2133.19|2135.84|2133.44|2136.59|2134.19|2135.34|2132.94|0
1660127400000|2022-08-10 10:30:00|2135.96|2133.56|2134.84|2132.44|2135.96|2133.56|2134.34|2131.94|0
1660127700000|2022-08-10 10:35:00|2134.71|2132.31|2134.59|2132.19|2135.21|2132.81|2134.34|2131.94|0
1660128000000|2022-08-10 10:40:00|2134.46|2132.06|2133.09|2130.69|2134.84|2132.44|2133.09|2130.69|0
1660128300000|2022-08-10 10:45:00|2132.96|2130.56|2132.09|2129.69|2133.59|2131.19|2131.96|2129.56|0
1660128600000|2022-08-10 10:50:00|2132.34|2129.94|2133.09|2130.69|2133.59|2131.19|2132.09|2129.69|0
1660128900000|2022-08-10 10:55:00|2133.34|2130.94|2134.34|2131.94|2135.34|2132.94|2133.34|2130.94|0
1660129200000|2022-08-10 11:00:00|2134.59|2132.19|2135.84|2133.44|2135.96|2133.56|2133.34|2130.94|0
1660129500000|2022-08-10 11:05:00|2135.59|2133.19|2136.59|2134.19|2137.09|2134.69|2135.59|2133.19|0
1660129800000|2022-08-10 11:10:00|2136.84|2134.44|2135.34|2132.94|2137.09|2134.69|2135.34|2132.94|0
1660130100000|2022-08-10 11:15:00|2135.59|2133.19|2135.59|2133.19|2135.84|2133.44|2134.59|2132.19|0
1660130400000|2022-08-10 11:20:00|2135.34|2132.94|2136.59|2134.19|2137.09|2134.69|2134.84|2132.44|0
1660130700000|2022-08-10 11:25:00|2136.84|2134.44|2135.34|2132.94|2136.84|2134.44|2135.34|2132.94|0
1660131000000|2022-08-10 11:30:00|2135.46|2133.06|2137.34|2134.94|2137.59|2135.19|2135.09|2132.69|0
1660131300000|2022-08-10 11:35:00|2137.09|2134.69|2136.34|2133.94|2137.34|2134.94|2136.09|2133.69|0
1660131600000|2022-08-10 11:40:00|2136.09|2133.69|2136.84|2134.44|2137.09|2134.69|2135.84|2133.44|0
1660131900000|2022-08-10 11:45:00|2137.09|2134.69|2136.59|2134.19|2137.09|2134.69|2135.84|2133.44|0
1660132200000|2022-08-10 11:50:00|2136.84|2134.44|2136.59|2134.19|2137.84|2135.44|2136.34|2133.94|0
1660132500000|2022-08-10 11:55:00|2136.84|2134.44|2138.84|2136.44|2139.09|2136.69|2136.84|2134.44|0
1660132800000|2022-08-10 12:00:00|2139.09|2136.69|2139.34|2136.94|2139.59|2137.19|2137.84|2135.44|0
1660133100000|2022-08-10 12:05:00|2139.59|2137.19|2140.59|2138.19|2142.59|2140.19|2139.34|2136.94|0
1660133400000|2022-08-10 12:10:00|2140.84|2138.44|2141.84|2139.44|2142.34|2139.94|2140.84|2138.44|0
1660133700000|2022-08-10 12:15:00|2142.09|2139.69|2141.09|2138.69|2142.09|2139.69|2139.59|2137.19|0
1660134000000|2022-08-10 12:20:00|2140.84|2138.44|2138.59|2136.19|2141.84|2139.44|2138.59|2136.19|0
1660134300000|2022-08-10 12:25:00|2139.09|2136.69|2141.21|2138.81|2145.09|2142.69|2138.09|2135.69|0
1660134600000|2022-08-10 12:30:00|2140.09|2137.69|2191.46|2189.06|2200.21|2197.81|2140.09|2137.69|0
1660134900000|2022-08-10 12:35:00|2191.84|2189.44|2195.7|2193.3|2195.83|2193.43|2191.09|2188.69|0
1660135200000|2022-08-10 12:40:00|2195.83|2193.43|2196.83|2194.43|2201.83|2199.43|2195.08|2192.68|0
1660135500000|2022-08-10 12:45:00|2197.08|2194.68|2199.58|2197.18|2202.33|2199.93|2195.08|2192.68|0
1660135800000|2022-08-10 12:50:00|2199.45|2197.05|2196.08|2193.68|2199.83|2197.43|2195.83|2193.43|0
1660136100000|2022-08-10 12:55:00|2196.83|2194.43|2193.58|2191.18|2197.83|2195.43|2192.58|2190.18|0
1660136400000|2022-08-10 13:00:00|2193.08|2190.68|2195.33|2192.93|2196.33|2193.93|2191.83|2189.43|0
1660136700000|2022-08-10 13:05:00|2194.83|2192.43|2195.33|2192.93|2195.83|2193.43|2193.58|2191.18|0
1660137000000|2022-08-10 13:10:00|2195.08|2192.68|2190.58|2188.18|2195.08|2192.68|2190.08|2187.68|0
1660137300000|2022-08-10 13:15:00|2190.83|2188.43|2195.08|2192.68|2196.33|2193.93|2190.83|2188.43|0
1660137600000|2022-08-10 13:20:00|2194.83|2192.43|2194.08|2191.68|2196.08|2193.68|2193.08|2190.68|0
1660137900000|2022-08-10 13:25:00|2194.33|2191.93|2198.83|2196.43|2201.08|2198.68|2193.33|2190.93|0
1660138200000|2022-08-10 13:30:00|2199.83|2197.43|2190.83|2188.43|2199.83|2197.43|2190.08|2187.68|0
1660138500000|2022-08-10 13:35:00|2191.45|2189.05|2185.33|2182.93|2192.33|2189.93|2185.33|2182.93|0
1660138800000|2022-08-10 13:40:00|2186.33|2183.93|2194.33|2191.93|2195.58|2193.18|2184.83|2182.43|0
1660139100000|2022-08-10 13:45:00|2195.08|2192.68|2200.08|2197.68|2200.83|2198.43|2194.83|2192.43|0
1660139400000|2022-08-10 13:50:00|2200.83|2198.43|2192.08|2189.68|2201.08|2198.68|2191.83|2189.43|0
1660139700000|2022-08-10 13:55:00|2192.33|2189.93|2194.83|2192.43|2196.08|2193.68|2190.08|2187.68|0
1660140000000|2022-08-10 14:00:00|2194.08|2191.68|2196.58|2194.18|2198.58|2196.18|2191.83|2189.43|0
1660140300000|2022-08-10 14:05:00|2197.08|2194.68|2196.58|2194.18|2198.58|2196.18|2194.08|2191.68|0
1660140600000|2022-08-10 14:10:00|2196.83|2194.43|2190.58|2188.18|2198.33|2195.93|2188.83|2186.43|0
1660140900000|2022-08-10 14:15:00|2190.33|2187.93|2185.83|2183.43|2191.83|2189.43|2185.58|2183.18|0
1660141200000|2022-08-10 14:20:00|2185.33|2182.93|2185.83|2183.43|2187.33|2184.93|2180.08|2177.68|0
1660141500000|2022-08-10 14:25:00|2186.08|2183.68|2189.95|2187.55|2190.08|2187.68|2185.95|2183.55|0
1660141800000|2022-08-10 14:30:00|2189.33|2186.93|2194.33|2191.93|2194.58|2192.18|2188.08|2185.68|0
1660142100000|2022-08-10 14:35:00|2194.58|2192.18|2194.33|2191.93|2196.08|2193.68|2193.58|2191.18|0
1660142400000|2022-08-10 14:40:00|2194.58|2192.18|2198.33|2195.93|2199.58|2197.18|2194.08|2191.68|0
1660142700000|2022-08-10 14:45:00|2198.58|2196.18|2197.58|2195.18|2200.33|2197.93|2196.83|2194.43|0
1660143000000|2022-08-10 14:50:00|2198.08|2195.68|2198.58|2196.18|2200.58|2198.18|2197.58|2195.18|0
1660143300000|2022-08-10 14:55:00|2198.7|2196.3|2200.58|2198.18|2201.08|2198.68|2198.33|2195.93|0
1660143600000|2022-08-10 15:00:00|2201.08|2198.68|2210.33|2207.93|2210.33|2207.93|2201.08|2198.68|0
1660143900000|2022-08-10 15:05:00|2210.58|2208.18|2209.83|2207.43|2213.08|2210.68|2208.33|2205.93|0
1660144200000|2022-08-10 15:10:00|2210.08|2207.68|2205.58|2203.18|2210.08|2207.68|2202.83|2200.43|0
1660144500000|2022-08-10 15:15:00|2205.83|2203.43|2203.58|2201.18|2206.33|2203.93|2202.08|2199.68|0
1660144800000|2022-08-10 15:20:00|2203.83|2201.43|2207.33|2204.93|2207.58|2205.18|2203.58|2201.18|0
1660145100000|2022-08-10 15:25:00|2207.08|2204.68|2205.58|2203.18|2207.58|2205.18|2205.08|2202.68|0
1660145400000|2022-08-10 15:30:00|2205.83|2203.43|2206.33|2203.93|2209.08|2206.68|2205.83|2203.43|0
1660145700000|2022-08-10 15:35:00|2206.08|2203.68|2203.33|2200.93|2206.58|2204.18|2202.08|2199.68|0
1660146000000|2022-08-10 15:40:00|2203.08|2200.68|2205.83|2203.43|2206.58|2204.18|2203.08|2200.68|0
1660146300000|2022-08-10 15:45:00|2205.58|2203.18|2207.08|2204.68|2207.83|2205.43|2203.58|2201.18|0
1660146600000|2022-08-10 15:50:00|2206.83|2204.43|2208.08|2205.68|2208.58|2206.18|2204.08|2201.68|0
1660146900000|2022-08-10 15:55:00|2208.33|2205.93|2208.83|2206.43|2209.33|2206.93|2207.33|2204.93|0
1660147200000|2022-08-10 16:00:00|2208.58|2206.18|2208.33|2205.93|2210.58|2208.18|2207.58|2205.18|0
1660147500000|2022-08-10 16:05:00|2208.08|2205.68|2205.58|2203.18|2208.08|2205.68|2203.83|2201.43|0
1660147800000|2022-08-10 16:10:00|2205.83|2203.43|2204.58|2202.18|2206.58|2204.18|2204.58|2202.18|0
1660148100000|2022-08-10 16:15:00|2204.33|2201.93|2198.83|2196.43|2205.08|2202.68|2197.83|2195.43|0
1660148400000|2022-08-10 16:20:00|2198.33|2195.93|2198.58|2196.18|2199.33|2196.93|2196.08|2193.68|0
1660148700000|2022-08-10 16:25:00|2198.83|2196.43|2200.58|2198.18|2201.08|2198.68|2196.83|2194.43|0
1660149000000|2022-08-10 16:30:00|2200.83|2198.43|2201.7|2199.3|2202.33|2199.93|2199.58|2197.18|0
1660149300000|2022-08-10 16:35:00|2201.83|2199.43|2202.33|2199.93|2203.33|2200.93|2201.33|2198.93|0
1660149600000|2022-08-10 16:40:00|2202.58|2200.18|2202.58|2200.18|2203.58|2201.18|2200.58|2198.18|0
1660149900000|2022-08-10 16:45:00|2202.83|2200.43|2201.33|2198.93|2203.08|2200.68|2199.83|2197.43|0
1660150200000|2022-08-10 16:50:00|2201.08|2198.68|2202.83|2200.43|2203.33|2200.93|2199.58|2197.18|0
1660150500000|2022-08-10 16:55:00|2203.08|2200.68|2203.33|2200.93|2203.58|2201.18|2201.33|2198.93|0
1660150800000|2022-08-10 17:00:00|2203.58|2201.18|2200.83|2198.43|2203.58|2201.18|2199.83|2197.43|0
1660151100000|2022-08-10 17:05:00|2200.58|2198.18|2203.58|2201.18|2203.83|2201.43|2200.08|2197.68|0
1660151400000|2022-08-10 17:10:00|2203.83|2201.43|2205.58|2203.18|2206.08|2203.68|2203.83|2201.43|0
1660151700000|2022-08-10 17:15:00|2205.83|2203.43|2206.33|2203.93|2207.08|2204.68|2204.83|2202.43|0
1660152000000|2022-08-10 17:20:00|2206.08|2203.68|2207.58|2205.18|2207.58|2205.18|2204.33|2201.93|0
1660152300000|2022-08-10 17:25:00|2207.08|2204.68|2203.08|2200.68|2207.58|2205.18|2202.83|2200.43|0
1660152600000|2022-08-10 17:30:00|2202.83|2200.43|2203.08|2200.68|2204.58|2202.18|2200.33|2197.93|0
1660152900000|2022-08-10 17:35:00|2203.33|2200.93|2205.08|2202.68|2205.08|2202.68|2202.33|2199.93|0
1660153200000|2022-08-10 17:40:00|2204.83|2202.43|2206.83|2204.43|2206.83|2204.43|2204.33|2201.93|0
1660153500000|2022-08-10 17:45:00|2207.08|2204.68|2210.08|2207.68|2210.08|2207.68|2206.33|2203.93|0
1660153800000|2022-08-10 17:50:00|2210.33|2207.93|2209.83|2207.43|2210.58|2208.18|2208.58|2206.18|0
1660154100000|2022-08-10 17:55:00|2210.08|2207.68|2207.08|2204.68|2210.33|2207.93|2205.58|2203.18|0
1660154400000|2022-08-10 18:00:00|2207.33|2204.93|2208.83|2206.43|2208.83|2206.43|2205.33|2202.93|0
1660154700000|2022-08-10 18:05:00|2208.58|2206.18|2206.83|2204.43|2209.08|2206.68|2205.83|2203.43|0
1660155000000|2022-08-10 18:10:00|2206.58|2204.18|2203.83|2201.43|2207.58|2205.18|2203.83|2201.43|0
1660155300000|2022-08-10 18:15:00|2204.08|2201.68|2204.08|2201.68|2205.58|2203.18|2203.58|2201.18|0
1660155600000|2022-08-10 18:20:00|2203.83|2201.43|2204.08|2201.68|2205.58|2203.18|2203.58|2201.18|0
1660155900000|2022-08-10 18:25:00|2204.33|2201.93|2204.08|2201.68|2205.33|2202.93|2203.58|2201.18|0
1660156200000|2022-08-10 18:30:00|2204.33|2201.93|2204.08|2201.68|2204.58|2202.18|2201.08|2198.68|0
1660156500000|2022-08-10 18:35:00|2204.2|2201.8|2204.08|2201.68|2205.83|2203.43|2203.08|2200.68|0
1660156800000|2022-08-10 18:40:00|2204.33|2201.93|2204.83|2202.43|2205.83|2203.43|2203.83|2201.43|0
1660157100000|2022-08-10 18:45:00|2205.08|2202.68|2200.33|2197.93|2205.33|2202.93|2200.33|2197.93|0
1660157400000|2022-08-10 18:50:00|2199.58|2197.18|2200.08|2197.68|2201.83|2199.43|2199.58|2197.18|0
1660157700000|2022-08-10 18:55:00|2199.83|2197.43|2197.83|2195.43|2200.83|2198.43|2197.33|2194.93|0
1660158000000|2022-08-10 19:00:00|2197.33|2194.93|2200.83|2198.43|2200.83|2198.43|2196.33|2193.93|0
1660158300000|2022-08-10 19:05:00|2201.08|2198.68|2198.33|2195.93|2201.33|2198.93|2197.33|2194.93|0
1660158600000|2022-08-10 19:10:00|2198.08|2195.68|2201.33|2198.93|2202.08|2199.68|2198.08|2195.68|0
1660158900000|2022-08-10 19:15:00|2201.58|2199.18|2202.58|2200.18|2203.08|2200.68|2199.58|2197.18|0
1660159200000|2022-08-10 19:20:00|2202.83|2200.43|2205.08|2202.68|2205.33|2202.93|2202.08|2199.68|0
1660159500000|2022-08-10 19:25:00|2204.83|2202.43|2206.08|2203.68|2206.83|2204.43|2204.08|2201.68|0
1660159800000|2022-08-10 19:30:00|2205.33|2202.93|2206.33|2203.93|2206.33|2203.93|2204.33|2201.93|0
1660160100000|2022-08-10 19:35:00|2206.08|2203.68|2210.58|2208.18|2211.08|2208.68|2206.08|2203.68|0
1660160400000|2022-08-10 19:40:00|2210.83|2208.43|2213.83|2211.43|2214.08|2211.68|2209.08|2206.68|0
1660160700000|2022-08-10 19:45:00|2213.33|2210.93|2211.08|2208.68|2213.83|2211.43|2209.83|2207.43|0
1660161000000|2022-08-10 19:50:00|2210.83|2208.43|2211.58|2209.18|2211.83|2209.43|2208.33|2205.93|0
1660161300000|2022-08-10 19:55:00|2211.7|2209.3|2211.83|2209.43|2213.08|2210.68|2208.58|2206.18|0
1660161600000|2022-08-10 20:00:00|2211.08|2208.68|2209.83|2207.43|2212.08|2209.68|2209.58|2207.18|0
1660161900000|2022-08-10 20:05:00|2209.58|2207.18|2209.83|2207.43|2210.33|2207.93|2209.33|2206.93|0
1660162200000|2022-08-10 20:10:00|2210.08|2207.68|2209.08|2206.68|2210.58|2208.18|2208.83|2206.43|0
1660162500000|2022-08-10 20:15:00|2209.53|2206.73|2211.53|2208.73|2211.78|2208.98|2209.53|2206.73|0
1660162800000|2022-08-10 20:20:00|2211.78|2208.98|2212.03|2209.23|2212.03|2209.23|2211.53|2208.73|0
1660163100000|2022-08-10 20:25:00|2211.78|2208.98|2212.78|2209.98|2212.78|2209.98|2211.78|2208.98|0
1660163400000|2022-08-10 20:30:00|2212.53|2209.73|2214.03|2211.23|2214.53|2211.73|2212.53|2209.73|0
1660164000000|2022-08-10 20:40:00|2213.78|2210.98|2213.78|2210.98|2214.28|2211.48|2213.53|2210.73|0
1660164300000|2022-08-10 20:45:00|2213.53|2210.73|2213.28|2210.48|2213.53|2210.73|2213.28|2210.48|0
1660164600000|2022-08-10 20:50:00|2213.03|2210.23|2213.03|2210.23|2213.03|2210.23|2213.03|2210.23|0
1660164900000|2022-08-10 20:55:00|2212.78|2209.98|2212.15|2209.35|2212.78|2209.98|2211.9|2209.1|0
1660165200000|2022-08-10 21:00:00|2212.1|2209.3|2212.32|2209.52|2212.32|2209.52|2211.91|2209.11|0
1660165500000|2022-08-10 21:05:00|2212.28|2209.48|2212.21|2209.41|2212.35|2209.55|2212.06|2209.26|0
1660165800000|2022-08-10 21:10:00|2212.17|2209.37|2212.13|2209.33|2212.28|2209.48|2212.06|2209.26|0
1660166100000|2022-08-10 21:15:00|2212.17|2209.37|2212.21|2209.41|2212.39|2209.59|2212.17|2209.37|0
1660166400000|2022-08-10 21:20:00|2212.24|2209.44|2212.21|2209.41|2212.24|2209.44|2212.06|2209.26|0
1660166700000|2022-08-10 21:25:00|2212.24|2209.44|2212.02|2209.22|2212.24|2209.44|2211.88|2209.08|0
1660167000000|2022-08-10 21:30:00|2212.06|2209.26|2211.4|2208.6|2212.06|2209.26|2211.4|2208.6|0
1660167300000|2022-08-10 21:35:00|2211.11|2208.31|2211.55|2208.75|2211.73|2208.93|2211.11|2208.31|0
1660167600000|2022-08-10 21:40:00|2211.51|2208.71|2211.55|2208.75|2211.55|2208.75|2211.51|2208.71|0
1660167900000|2022-08-10 21:45:00|2211.51|2208.71|2211.95|2209.15|2211.95|2209.15|2211.51|2208.71|0
1660168200000|2022-08-10 21:50:00|2211.66|2208.86|2211.69|2208.89|2211.69|2208.89|2211.55|2208.75|0
1660168500000|2022-08-10 21:55:00|2211.55|2208.75|2211.91|2209.11|2212.02|2209.22|2211.51|2208.71|0
1660168800000|2022-08-10 22:00:00|2212.15|2209.35|2210.78|2207.98|2212.15|2209.35|2209.78|2206.98|0
1660169100000|2022-08-10 22:05:00|2210.53|2207.73|2209.65|2206.85|2210.78|2207.98|2209.53|2206.73|0
1660169400000|2022-08-10 22:10:00|2209.53|2206.73|2209.53|2206.73|2209.78|2206.98|2208.78|2205.98|0
1660169700000|2022-08-10 22:15:00|2209.28|2206.48|2209.03|2206.23|2209.65|2206.85|2209.03|2206.23|0
1660170000000|2022-08-10 22:20:00|2208.9|2206.1|2210.03|2207.23|2210.28|2207.48|2208.9|2206.1|0
1660170300000|2022-08-10 22:25:00|2209.78|2206.98|2209.28|2206.48|2210.03|2207.23|2209.28|2206.48|0
1660170600000|2022-08-10 22:30:00|2209.03|2206.23|2209.03|2206.23|2209.28|2206.48|2208.78|2205.98|0
1660170900000|2022-08-10 22:35:00|2208.9|2206.1|2208.53|2205.73|2209.03|2206.23|2208.03|2205.23|0
1660171200000|2022-08-10 22:40:00|2208.65|2205.85|2209.15|2206.35|2209.78|2206.98|2208.28|2205.48|0
1660171500000|2022-08-10 22:45:00|2209.28|2206.48|2208.53|2205.73|2209.28|2206.48|2208.53|2205.73|0
1660171800000|2022-08-10 22:50:00|2208.65|2205.85|2208.78|2205.98|2208.78|2205.98|2208.53|2205.73|0
1660172100000|2022-08-10 22:55:00|2209.03|2206.23|2209.28|2206.48|2209.28|2206.48|2209.03|2206.23|0
1660172400000|2022-08-10 23:00:00|2209.03|2206.23|2211.03|2208.23|2211.53|2208.73|2209.03|2206.23|0
1660172700000|2022-08-10 23:05:00|2211.15|2208.35|2211.28|2208.48|2211.53|2208.73|2210.9|2208.1|0
1660173000000|2022-08-10 23:10:00|2211.53|2208.73|2211.53|2208.73|2211.78|2208.98|2211.03|2208.23|0
1660173300000|2022-08-10 23:15:00|2211.28|2208.48|2211.03|2208.23|2211.53|2208.73|2210.78|2207.98|0
1660173600000|2022-08-10 23:20:00|2210.78|2207.98|2210.78|2207.98|2211.28|2208.48|2210.28|2207.48|0
1660173900000|2022-08-10 23:25:00|2211.03|2208.23|2211.53|2208.73|2212.03|2209.23|2211.03|2208.23|0
1660174200000|2022-08-10 23:30:00|2211.28|2208.48|2211.53|2208.73|2212.03|2209.23|2211.28|2208.48|0
1660174500000|2022-08-10 23:35:00|2211.28|2208.48|2211.28|2208.48|2211.28|2208.48|2210.78|2207.98|0
1660174800000|2022-08-10 23:40:00|2211.53|2208.73|2212.03|2209.23|2212.28|2209.48|2211.28|2208.48|0
1660175100000|2022-08-10 23:45:00|2211.78|2208.98|2212.4|2209.6|2213.03|2210.23|2211.78|2208.98|0
1660175400000|2022-08-10 23:50:00|2212.53|2209.73|2214.03|2211.23|2214.28|2211.48|2212.53|2209.73|0
1660175700000|2022-08-10 23:55:00|2213.9|2211.1|2213.78|2210.98|2215.03|2212.23|2213.28|2210.48|0
1660176000000|2022-08-11 00:00:00|2214.03|2211.23|2214.53|2211.73|2214.78|2211.98|2213.78|2210.98|0
1660176300000|2022-08-11 00:05:00|2214.65|2211.85|2214.53|2211.73|2215.28|2212.48|2213.78|2210.98|0
1660176600000|2022-08-11 00:10:00|2214.78|2211.98|2215.78|2212.98|2216.78|2213.98|2214.53|2211.73|0
1660176900000|2022-08-11 00:15:00|2216.03|2213.23|2220.78|2217.98|2221.78|2218.98|2215.9|2213.1|0
1660177200000|2022-08-11 00:20:00|2221.53|2218.73|2220.78|2217.98|2221.53|2218.73|2219.78|2216.98|0
1660177500000|2022-08-11 00:25:00|2220.53|2217.73|2221.03|2218.23|2222.03|2219.23|2220.53|2217.73|0
1660177800000|2022-08-11 00:30:00|2220.9|2218.1|2219.78|2216.98|2221.28|2218.48|2219.53|2216.73|0
1660178100000|2022-08-11 00:35:00|2219.65|2216.85|2219.03|2216.23|2219.65|2216.85|2219.03|2216.23|0
1660178400000|2022-08-11 00:40:00|2218.78|2215.98|2220.53|2217.73|2221.03|2218.23|2218.53|2215.73|0
1660178700000|2022-08-11 00:45:00|2220.78|2217.98|2220.65|2217.85|2221.03|2218.23|2220.53|2217.73|0
1660179000000|2022-08-11 00:50:00|2220.53|2217.73|2221.78|2218.98|2221.78|2218.98|2218.28|2215.48|0
1660179300000|2022-08-11 00:55:00|2224.28|2221.48|2223.28|2220.48|2224.28|2221.48|2222.53|2219.73|0
1660179600000|2022-08-11 01:00:00|2223.15|2220.35|2222.4|2219.6|2223.15|2220.35|2222.03|2219.23|0
1660179900000|2022-08-11 01:05:00|2222.53|2219.73|2224.03|2221.23|2224.28|2221.48|2222.28|2219.48|0
1660180200000|2022-08-11 01:10:00|2224.15|2221.35|2225.53|2222.73|2226.03|2223.23|2223.9|2221.1|0
1660180500000|2022-08-11 01:15:00|2225.65|2222.85|2223.78|2220.98|2225.65|2222.85|2223.78|2220.98|0
1660180800000|2022-08-11 01:20:00|2223.53|2220.73|2224.9|2222.1|2225.03|2222.23|2223.53|2220.73|0
1660181100000|2022-08-11 01:25:00|2224.78|2221.98|2225.03|2222.23|2225.4|2222.6|2224.78|2221.98|0
1660181400000|2022-08-11 01:30:00|2224.78|2221.98|2221.78|2218.98|2225.03|2222.23|2221.28|2218.48|0
1660181700000|2022-08-11 01:35:00|2222.03|2219.23|2222.53|2219.73|2222.78|2219.98|2221.28|2218.48|0
1660182000000|2022-08-11 01:40:00|2222.28|2219.48|2221.78|2218.98|2223.28|2220.48|2221.53|2218.73|0
1660182300000|2022-08-11 01:45:00|2221.9|2219.1|2221.78|2218.98|2222.28|2219.48|2221.53|2218.73|0
1660182600000|2022-08-11 01:50:00|2221.53|2218.73|2221.53|2218.73|2222.03|2219.23|2221.15|2218.35|0
1660182900000|2022-08-11 01:55:00|2221.28|2218.48|2221.53|2218.73|2221.53|2218.73|2220.78|2217.98|0
1660183200000|2022-08-11 02:00:00|2221.4|2218.6|2220.9|2218.1|2221.53|2218.73|2220.78|2217.98|0
1660183500000|2022-08-11 02:05:00|2221.03|2218.23|2220.53|2217.73|2221.03|2218.23|2220.28|2217.48|0
1660183800000|2022-08-11 02:10:00|2220.4|2217.6|2220.78|2217.98|2221.53|2218.73|2220.4|2217.6|0
1660184100000|2022-08-11 02:15:00|2221.03|2218.23|2221.03|2218.23|2221.28|2218.48|2220.78|2217.98|0
1660184400000|2022-08-11 02:20:00|2221.28|2218.48|2222.28|2219.48|2222.28|2219.48|2220.78|2217.98|0
1660184700000|2022-08-11 02:25:00|2222.53|2219.73|2223.28|2220.48|2224.03|2221.23|2222.53|2219.73|0
1660185000000|2022-08-11 02:30:00|2223.53|2220.73|2223.53|2220.73|2224.03|2221.23|2223.03|2220.23|0
1660185300000|2022-08-11 02:35:00|2223.28|2220.48|2223.03|2220.23|2223.53|2220.73|2222.78|2219.98|0
1660185600000|2022-08-11 02:40:00|2222.78|2219.98|2220.28|2217.48|2222.78|2219.98|2220.03|2217.23|0
1660185900000|2022-08-11 02:45:00|2220.53|2217.73|2220.28|2217.48|2220.53|2217.73|2220.28|2217.48|0
1660186200000|2022-08-11 02:50:00|2220.15|2217.35|2220.28|2217.48|2220.28|2217.48|2219.78|2216.98|0
1660186500000|2022-08-11 02:55:00|2220.15|2217.35|2220.65|2217.85|2220.78|2217.98|2220.03|2217.23|0
1660186800000|2022-08-11 03:00:00|2220.78|2217.98|2220.78|2217.98|2221.15|2218.35|2220.65|2217.85|0
1660187100000|2022-08-11 03:05:00|2220.9|2218.1|2221.28|2218.48|2221.78|2218.98|2220.78|2217.98|0
1660187400000|2022-08-11 03:10:00|2221.03|2218.23|2223.28|2220.48|2223.28|2220.48|2221.03|2218.23|0
1660187700000|2022-08-11 03:15:00|2223.53|2220.73|2222.78|2219.98|2224.28|2221.48|2222.53|2219.73|0
1660188000000|2022-08-11 03:20:00|2222.53|2219.73|2222.78|2219.98|2223.03|2220.23|2222.28|2219.48|0
1660188300000|2022-08-11 03:25:00|2223.03|2220.23|2223.78|2220.98|2223.78|2220.98|2222.78|2219.98|0
1660188600000|2022-08-11 03:30:00|2223.65|2220.85|2223.9|2221.1|2223.9|2221.1|2223.28|2220.48|0
1660188900000|2022-08-11 03:35:00|2224.03|2221.23|2224.03|2221.23|2224.78|2221.98|2223.53|2220.73|0
1660189200000|2022-08-11 03:40:00|2223.78|2220.98|2224.53|2221.73|2224.53|2221.73|2223.78|2220.98|0
1660189500000|2022-08-11 03:45:00|2224.28|2221.48|2224.03|2221.23|2224.28|2221.48|2223.15|2220.35|0
1660189800000|2022-08-11 03:50:00|2224.28|2221.48|2225.03|2222.23|2225.28|2222.48|2224.03|2221.23|0
1660190100000|2022-08-11 03:55:00|2225.28|2222.48|2223.78|2220.98|2225.28|2222.48|2223.28|2220.48|0
1660190400000|2022-08-11 04:00:00|2223.53|2220.73|2223.53|2220.73|2224.03|2221.23|2223.28|2220.48|0
1660190700000|2022-08-11 04:05:00|2223.78|2220.98|2223.78|2220.98|2224.53|2221.73|2223.28|2220.48|0
1660191000000|2022-08-11 04:10:00|2223.65|2220.85|2223.03|2220.23|2223.78|2220.98|2223.03|2220.23|0
1660191300000|2022-08-11 04:15:00|2223.28|2220.48|2223.03|2220.23|2223.28|2220.48|2222.78|2219.98|0
1660191600000|2022-08-11 04:20:00|2222.78|2219.98|2222.9|2220.1|2223.03|2220.23|2222.78|2219.98|0
1660191900000|2022-08-11 04:25:00|2222.78|2219.98|2222.9|2220.1|2223.03|2220.23|2222.28|2219.48|0
1660192200000|2022-08-11 04:30:00|2222.78|2219.98|2223.78|2220.98|2224.03|2221.23|2222.78|2219.98|0
1660192500000|2022-08-11 04:35:00|2224.03|2221.23|2222.53|2219.73|2224.03|2221.23|2222.53|2219.73|0
1660192800000|2022-08-11 04:40:00|2222.65|2219.85|2221.78|2218.98|2222.65|2219.85|2221.78|2218.98|0
1660193100000|2022-08-11 04:45:00|2221.65|2218.85|2221.03|2218.23|2222.28|2219.48|2221.03|2218.23|0
1660193400000|2022-08-11 04:50:00|2220.78|2217.98|2221.53|2218.73|2221.53|2218.73|2220.78|2217.98|0
1660193700000|2022-08-11 04:55:00|2221.65|2218.85|2220.78|2217.98|2221.65|2218.85|2220.78|2217.98|0
1660194000000|2022-08-11 05:00:00|2220.53|2217.73|2221.28|2218.48|2221.28|2218.48|2220.28|2217.48|0
1660194300000|2022-08-11 05:05:00|2221.4|2218.6|2221.53|2218.73|2222.28|2219.48|2221.28|2218.48|0
1660194600000|2022-08-11 05:10:00|2221.28|2218.48|2220.53|2217.73|2221.78|2218.98|2220.53|2217.73|0
1660194900000|2022-08-11 05:15:00|2220.65|2217.85|2220.9|2218.1|2221.03|2218.23|2220.53|2217.73|0
1660195200000|2022-08-11 05:20:00|2221.03|2218.23|2221.78|2218.98|2221.78|2218.98|2220.53|2217.73|0
1660195500000|2022-08-11 05:25:00|2222.28|2219.48|2221.9|2219.1|2222.28|2219.48|2220.78|2217.98|0
1660195800000|2022-08-11 05:30:00|2222.03|2219.23|2222.28|2219.48|2222.78|2219.98|2221.78|2218.98|0
1660196100000|2022-08-11 05:35:00|2222.53|2219.73|2223.03|2220.23|2223.28|2220.48|2222.03|2219.23|0
1660196400000|2022-08-11 05:40:00|2223.15|2220.35|2223.03|2220.23|2223.4|2220.6|2222.28|2219.48|0
1660196700000|2022-08-11 05:45:00|2223.28|2220.48|2223.15|2220.35|2223.78|2220.98|2222.78|2219.98|0
1660197000000|2022-08-11 05:50:00|2223.28|2220.48|2221.53|2218.73|2223.28|2220.48|2221.53|2218.73|0
1660197300000|2022-08-11 05:55:00|2221.28|2218.48|2222.78|2219.98|2222.78|2219.98|2221.28|2218.48|0
1660197600000|2022-08-11 06:00:00|2223.28|2220.48|2219.78|2216.98|2223.9|2221.1|2219.28|2216.48|0
1660197900000|2022-08-11 06:05:00|2219.53|2216.73|2220.78|2217.98|2221.15|2218.35|2218.78|2215.98|0
1660198200000|2022-08-11 06:10:00|2221.03|2218.23|2221.28|2218.48|2221.78|2218.98|2220.78|2217.98|0
1660198500000|2022-08-11 06:15:00|2221.03|2218.23|2223.78|2220.98|2224.03|2221.23|2220.78|2217.98|0
1660198800000|2022-08-11 06:20:00|2223.53|2220.73|2226.03|2223.23|2226.78|2223.98|2223.28|2220.48|0
1660199100000|2022-08-11 06:25:00|2225.78|2222.98|2224.78|2221.98|2226.15|2223.35|2224.03|2221.23|0
1660199400000|2022-08-11 06:30:00|2225.03|2222.23|2224.78|2221.98|2226.03|2223.23|2224.78|2221.98|0
1660199700000|2022-08-11 06:35:00|2225.03|2222.23|2230.53|2227.73|2230.78|2227.98|2225.03|2222.23|0
1660200000000|2022-08-11 06:40:00|2230.28|2227.48|2229.65|2226.85|2231.03|2228.23|2228.78|2225.98|0
1660200300000|2022-08-11 06:45:00|2229.78|2226.98|2230.03|2227.23|2230.78|2227.98|2229.28|2226.48|0
1660200600000|2022-08-11 06:50:00|2230.53|2227.73|2231.53|2228.73|2233.28|2230.48|2230.28|2227.48|0
1660200900000|2022-08-11 06:55:00|2231.03|2228.23|2228.78|2225.98|2231.03|2228.23|2228.53|2225.73|0
1660201200000|2022-08-11 07:00:00|2228.53|2225.73|2224.78|2221.98|2229.03|2226.23|2224.28|2221.48|0
1660201500000|2022-08-11 07:05:00|2224.08|2221.68|2224.58|2222.18|2225.58|2223.18|2223.58|2221.18|0
1660201800000|2022-08-11 07:10:00|2224.33|2221.93|2227.58|2225.18|2227.58|2225.18|2223.7|2221.3|0
1660202100000|2022-08-11 07:15:00|2227.45|2225.05|2226.58|2224.18|2228.58|2226.18|2226.33|2223.93|0
1660202400000|2022-08-11 07:20:00|2226.33|2223.93|2227.08|2224.68|2227.83|2225.43|2226.33|2223.93|0
1660202700000|2022-08-11 07:25:00|2226.58|2224.18|2222.58|2220.18|2227.33|2224.93|2222.58|2220.18|0
1660203000000|2022-08-11 07:30:00|2222.33|2219.93|2223.08|2220.68|2224.58|2222.18|2221.58|2219.18|0
1660203300000|2022-08-11 07:35:00|2223.33|2220.93|2222.33|2219.93|2223.33|2220.93|2221.33|2218.93|0
1660203600000|2022-08-11 07:40:00|2222.08|2219.68|2221.33|2218.93|2222.58|2220.18|2219.83|2217.43|0
1660203900000|2022-08-11 07:45:00|2221.08|2218.68|2220.33|2217.93|2221.7|2219.3|2219.83|2217.43|0
1660204200000|2022-08-11 07:50:00|2220.08|2217.68|2220.83|2218.43|2221.08|2218.68|2218.58|2216.18|0
1660204500000|2022-08-11 07:55:00|2220.58|2218.18|2221.7|2219.3|2222.33|2219.93|2220.58|2218.18|0
1660204800000|2022-08-11 08:00:00|2221.58|2219.18|2218.58|2216.18|2221.58|2219.18|2218.58|2216.18|0
1660205100000|2022-08-11 08:05:00|2217.83|2215.43|2218.58|2216.18|2219.33|2216.93|2217.33|2214.93|0
1660205400000|2022-08-11 08:10:00|2218.83|2216.43|2219.2|2216.8|2219.83|2217.43|2218.58|2216.18|0
1660205700000|2022-08-11 08:15:00|2218.83|2216.43|2220.83|2218.43|2221.08|2218.68|2218.83|2216.43|0
1660206000000|2022-08-11 08:20:00|2221.08|2218.68|2218.58|2216.18|2221.08|2218.68|2218.33|2215.93|0
1660206300000|2022-08-11 08:25:00|2218.83|2216.43|2217.08|2214.68|2218.83|2216.43|2216.95|2214.55|0
1660206600000|2022-08-11 08:30:00|2217.33|2214.93|2218.08|2215.68|2219.08|2216.68|2215.83|2213.43|0
1660206900000|2022-08-11 08:35:00|2218.33|2215.93|2217.7|2215.3|2219.58|2217.18|2217.58|2215.18|0
1660207200000|2022-08-11 08:40:00|2217.83|2215.43|2218.33|2215.93|2219.08|2216.68|2217.08|2214.68|0
1660207500000|2022-08-11 08:45:00|2218.08|2215.68|2217.08|2214.68|2218.33|2215.93|2216.58|2214.18|0
1660207800000|2022-08-11 08:50:00|2216.83|2214.43|2216.58|2214.18|2217.08|2214.68|2214.33|2211.93|0
1660208100000|2022-08-11 08:55:00|2216.33|2213.93|2219.83|2217.43|2220.08|2217.68|2216.08|2213.68|0
1660208400000|2022-08-11 09:00:00|2220.08|2217.68|2220.83|2218.43|2221.83|2219.43|2219.95|2217.55|0
1660208700000|2022-08-11 09:05:00|2220.7|2218.3|2218.33|2215.93|2221.58|2219.18|2218.08|2215.68|0
1660209000000|2022-08-11 09:10:00|2218.2|2215.8|2218.58|2216.18|2219.83|2217.43|2217.95|2215.55|0
1660209300000|2022-08-11 09:15:00|2218.2|2215.8|2219.33|2216.93|2220.33|2217.93|2217.83|2215.43|0
1660209600000|2022-08-11 09:20:00|2218.83|2216.43|2219.33|2216.93|2220.95|2218.55|2218.83|2216.43|0
1660209900000|2022-08-11 09:25:00|2218.83|2216.43|2221.33|2218.93|2221.95|2219.55|2218.83|2216.43|0
1660210200000|2022-08-11 09:30:00|2221.2|2218.8|2225.33|2222.93|2225.33|2222.93|2220.95|2218.55|0
1660210500000|2022-08-11 09:35:00|2225.45|2223.05|2224.08|2221.68|2226.33|2223.93|2223.83|2221.43|0
1660210800000|2022-08-11 09:40:00|2224.33|2221.93|2225.58|2223.18|2225.83|2223.43|2222.58|2220.18|0
1660211100000|2022-08-11 09:45:00|2225.7|2223.3|2226.45|2224.05|2226.95|2224.55|2224.58|2222.18|0
1660211400000|2022-08-11 09:50:00|2226.58|2224.18|2225.08|2222.68|2226.83|2224.43|2224.83|2222.43|0
1660211700000|2022-08-11 09:55:00|2224.83|2222.43|2224.58|2222.18|2225.58|2223.18|2224.08|2221.68|0
1660212000000|2022-08-11 10:00:00|2224.83|2222.43|2222.7|2220.3|2224.83|2222.43|2222.08|2219.68|0
1660212300000|2022-08-11 10:05:00|2222.58|2220.18|2221.58|2219.18|2222.83|2220.43|2221.45|2219.05|0
1660212600000|2022-08-11 10:10:00|2221.33|2218.93|2222.7|2220.3|2222.83|2220.43|2221.33|2218.93|0
1660212900000|2022-08-11 10:15:00|2222.58|2220.18|2221.83|2219.43|2222.7|2220.3|2220.83|2218.43|0
1660213200000|2022-08-11 10:20:00|2221.58|2219.18|2221.08|2218.68|2221.58|2219.18|2220.33|2217.93|0
1660213500000|2022-08-11 10:25:00|2220.95|2218.55|2222.33|2219.93|2222.58|2220.18|2220.45|2218.05|0
1660213800000|2022-08-11 10:30:00|2222.08|2219.68|2223.33|2220.93|2224.08|2221.68|2222.08|2219.68|0
1660214100000|2022-08-11 10:35:00|2223.58|2221.18|2222.83|2220.43|2223.58|2221.18|2221.08|2218.68|0
1660214400000|2022-08-11 10:40:00|2223.08|2220.68|2221.58|2219.18|2223.58|2221.18|2221.58|2219.18|0
1660214700000|2022-08-11 10:45:00|2221.83|2219.43|2223.08|2220.68|2224.58|2222.18|2221.83|2219.43|0
1660215000000|2022-08-11 10:50:00|2223.33|2220.93|2222.83|2220.43|2223.45|2221.05|2221.08|2218.68|0
1660215300000|2022-08-11 10:55:00|2223.08|2220.68|2223.58|2221.18|2225.08|2222.68|2222.83|2220.43|0
1660215600000|2022-08-11 11:00:00|2223.83|2221.43|2224.08|2221.68|2224.08|2221.68|2222.33|2219.93|0
1660215900000|2022-08-11 11:05:00|2223.95|2221.55|2225.58|2223.18|2225.58|2223.18|2223.95|2221.55|0
1660216200000|2022-08-11 11:10:00|2225.33|2222.93|2224.83|2222.43|2225.58|2223.18|2223.33|2220.93|0
1660216500000|2022-08-11 11:15:00|2225.08|2222.68|2225.58|2223.18|2225.83|2223.43|2224.33|2221.93|0
1660216800000|2022-08-11 11:20:00|2225.83|2223.43|2223.33|2220.93|2225.83|2223.43|2223.08|2220.68|0
1660217100000|2022-08-11 11:25:00|2223.83|2221.43|2225.83|2223.43|2225.83|2223.43|2223.83|2221.43|0
1660217400000|2022-08-11 11:30:00|2225.58|2223.18|2226.58|2224.18|2227.08|2224.68|2225.33|2222.93|0
1660217700000|2022-08-11 11:35:00|2226.83|2224.43|2230.33|2227.93|2230.83|2228.43|2226.58|2224.18|0
1660218000000|2022-08-11 11:40:00|2230.08|2227.68|2229.83|2227.43|2230.33|2227.93|2228.83|2226.43|0
1660218300000|2022-08-11 11:45:00|2230.08|2227.68|2229.58|2227.18|2230.83|2228.43|2228.83|2226.43|0
1660218600000|2022-08-11 11:50:00|2229.33|2226.93|2229.58|2227.18|2230.83|2228.43|2229.08|2226.68|0
1660218900000|2022-08-11 11:55:00|2229.33|2226.93|2229.58|2227.18|2229.83|2227.43|2228.08|2225.68|0
1660219200000|2022-08-11 12:00:00|2229.83|2227.43|2232.33|2229.93|2234.08|2231.68|2229.83|2227.43|0
1660219500000|2022-08-11 12:05:00|2232.58|2230.18|2232.08|2229.68|2232.83|2230.43|2231.33|2228.93|0
1660219800000|2022-08-11 12:10:00|2231.83|2229.43|2235.08|2232.68|2235.08|2232.68|2231.83|2229.43|0
1660220100000|2022-08-11 12:15:00|2234.58|2232.18|2235.83|2233.43|2236.83|2234.43|2234.58|2232.18|0
1660220400000|2022-08-11 12:20:00|2236.08|2233.68|2236.58|2234.18|2237.58|2235.18|2235.33|2232.93|0
1660220700000|2022-08-11 12:25:00|2236.33|2233.93|2236.08|2233.68|2237.08|2234.68|2235.58|2233.18|0
1660221000000|2022-08-11 12:30:00|2236.58|2234.18|2234.33|2231.93|2244.7|2242.3|2233.08|2230.68|0
1660221300000|2022-08-11 12:35:00|2234.08|2231.68|2240.33|2237.93|2241.33|2238.93|2232.33|2229.93|0
1660221600000|2022-08-11 12:40:00|2240.58|2238.18|2240.08|2237.68|2241.33|2238.93|2238.83|2236.43|0
1660221900000|2022-08-11 12:45:00|2239.83|2237.43|2241.83|2239.43|2242.58|2240.18|2239.08|2236.68|0
1660222200000|2022-08-11 12:50:00|2241.58|2239.18|2242.58|2240.18|2244.58|2242.18|2240.58|2238.18|0
1660222500000|2022-08-11 12:55:00|2242.7|2240.3|2245.58|2243.18|2247.08|2244.68|2242.58|2240.18|0
1660222800000|2022-08-11 13:00:00|2245.83|2243.43|2243.08|2240.68|2245.83|2243.43|2242.58|2240.18|0
1660223100000|2022-08-11 13:05:00|2243.33|2240.93|2242.33|2239.93|2243.33|2240.93|2241.08|2238.68|0
1660223400000|2022-08-11 13:10:00|2242.08|2239.68|2242.33|2239.93|2242.33|2239.93|2240.58|2238.18|0
1660223700000|2022-08-11 13:15:00|2242.08|2239.68|2239.83|2237.43|2242.08|2239.68|2239.33|2236.93|0
1660224000000|2022-08-11 13:20:00|2240.08|2237.68|2239.33|2236.93|2240.08|2237.68|2238.33|2235.93|0
1660224300000|2022-08-11 13:25:00|2239.45|2237.05|2241.83|2239.43|2242.83|2240.43|2239.08|2236.68|0
1660224600000|2022-08-11 13:30:00|2242.33|2239.93|2235.45|2233.05|2243.08|2240.68|2235.45|2233.05|0
1660224900000|2022-08-11 13:35:00|2234.33|2231.93|2237.83|2235.43|2239.08|2236.68|2234.33|2231.93|0
1660225200000|2022-08-11 13:40:00|2238.08|2235.68|2239.83|2237.43|2243.58|2241.18|2237.33|2234.93|0
1660225500000|2022-08-11 13:45:00|2239.33|2236.93|2243.83|2241.43|2246.33|2243.93|2237.45|2235.05|0
1660225800000|2022-08-11 13:50:00|2244.08|2241.68|2245.58|2243.18|2247.08|2244.68|2242.58|2240.18|0
1660226100000|2022-08-11 13:55:00|2245.83|2243.43|2245.33|2242.93|2246.33|2243.93|2243.08|2240.68|0
1660226400000|2022-08-11 14:00:00|2245.58|2243.18|2249.58|2247.18|2250.83|2248.43|2245.58|2243.18|0
1660226700000|2022-08-11 14:05:00|2250.08|2247.68|2251.33|2248.93|2254.33|2251.93|2250.08|2247.68|0
1660227000000|2022-08-11 14:10:00|2251.58|2249.18|2254.08|2251.68|2255.58|2253.18|2251.58|2249.18|0
1660227300000|2022-08-11 14:15:00|2254.33|2251.93|2260.58|2258.18|2261.58|2259.18|2254.08|2251.68|0
1660227600000|2022-08-11 14:20:00|2260.33|2257.93|2254.08|2251.68|2260.58|2258.18|2253.83|2251.43|0
1660227900000|2022-08-11 14:25:00|2254.33|2251.93|2251.33|2248.93|2255.08|2252.68|2251.33|2248.93|0
1660228200000|2022-08-11 14:30:00|2251.58|2249.18|2255.08|2252.68|2256.08|2253.68|2251.58|2249.18|0
1660228500000|2022-08-11 14:35:00|2255.33|2252.93|2253.08|2250.68|2259.33|2256.93|2252.58|2250.18|0
1660228800000|2022-08-11 14:40:00|2253.33|2250.93|2248.83|2246.43|2253.33|2250.93|2247.08|2244.68|0
1660229100000|2022-08-11 14:45:00|2249.08|2246.68|2246.83|2244.43|2249.33|2246.93|2244.33|2241.93|0
1660229400000|2022-08-11 14:50:00|2246.58|2244.18|2250.58|2248.18|2250.83|2248.43|2246.08|2243.68|0
1660229700000|2022-08-11 14:55:00|2250.08|2247.68|2248.33|2245.93|2250.83|2248.43|2246.33|2243.93|0
1660230000000|2022-08-11 15:00:00|2248.08|2245.68|2242.58|2240.18|2248.58|2246.18|2242.58|2240.18|0
1660230300000|2022-08-11 15:05:00|2242.33|2239.93|2233.33|2230.93|2243.83|2241.43|2231.33|2228.93|0
1660230600000|2022-08-11 15:10:00|2233.58|2231.18|2233.83|2231.43|2235.33|2232.93|2230.58|2228.18|0
1660230900000|2022-08-11 15:15:00|2234.08|2231.68|2225.58|2223.18|2237.58|2235.18|2225.58|2223.18|0
1660231200000|2022-08-11 15:20:00|2225.83|2223.43|2232.08|2229.68|2233.33|2230.93|2225.83|2223.43|0
1660231500000|2022-08-11 15:25:00|2232.33|2229.93|2234.33|2231.93|2234.83|2232.43|2230.08|2227.68|0
1660231800000|2022-08-11 15:30:00|2234.08|2231.68|2232.83|2230.43|2236.33|2233.93|2232.83|2230.43|0
1660232100000|2022-08-11 15:35:00|2233.08|2230.68|2232.08|2229.68|2234.58|2232.18|2229.33|2226.93|0
1660232400000|2022-08-11 15:40:00|2231.83|2229.43|2233.08|2230.68|2235.33|2232.93|2230.33|2227.93|0
1660232700000|2022-08-11 15:45:00|2232.83|2230.43|2229.08|2226.68|2233.33|2230.93|2227.33|2224.93|0
1660233000000|2022-08-11 15:50:00|2228.83|2226.43|2228.08|2225.68|2229.58|2227.18|2223.08|2220.68|0
1660233300000|2022-08-11 15:55:00|2228.83|2226.43|2228.08|2225.68|2230.83|2228.43|2226.58|2224.18|0
1660233600000|2022-08-11 16:00:00|2228.33|2225.93|2228.83|2226.43|2231.33|2228.93|2227.58|2225.18|0
1660233900000|2022-08-11 16:05:00|2229.08|2226.68|2225.83|2223.43|2229.83|2227.43|2225.58|2223.18|0
1660234200000|2022-08-11 16:10:00|2226.08|2223.68|2225.83|2223.43|2227.83|2225.43|2223.58|2221.18|0
1660234500000|2022-08-11 16:15:00|2226.08|2223.68|2228.33|2225.93|2230.58|2228.18|2223.83|2221.43|0
1660234800000|2022-08-11 16:20:00|2228.58|2226.18|2226.33|2223.93|2228.83|2226.43|2225.33|2222.93|0
1660235100000|2022-08-11 16:25:00|2226.08|2223.68|2232.33|2229.93|2232.33|2229.93|2225.83|2223.43|0
1660235400000|2022-08-11 16:30:00|2232.08|2229.68|2235.83|2233.43|2236.33|2233.93|2231.83|2229.43|0
1660235700000|2022-08-11 16:35:00|2235.58|2233.18|2234.08|2231.68|2236.58|2234.18|2234.08|2231.68|0
1660236000000|2022-08-11 16:40:00|2233.83|2231.43|2233.58|2231.18|2234.58|2232.18|2232.58|2230.18|0
1660236300000|2022-08-11 16:45:00|2233.33|2230.93|2233.08|2230.68|2233.83|2231.43|2231.08|2228.68|0
1660236600000|2022-08-11 16:50:00|2232.83|2230.43|2235.83|2233.43|2236.08|2233.68|2232.58|2230.18|0
1660236900000|2022-08-11 16:55:00|2235.58|2233.18|2235.7|2233.3|2236.58|2234.18|2234.33|2231.93|0
1660237200000|2022-08-11 17:00:00|2236.08|2233.68|2232.83|2230.43|2236.83|2234.43|2231.83|2229.43|0
1660237500000|2022-08-11 17:05:00|2232.58|2230.18|2232.33|2229.93|2235.33|2232.93|2232.08|2229.68|0
1660237800000|2022-08-11 17:10:00|2232.08|2229.68|2235.58|2233.18|2236.83|2234.43|2232.08|2229.68|0
1660238100000|2022-08-11 17:15:00|2236.08|2233.68|2240.33|2237.93|2241.33|2238.93|2235.08|2232.68|0
1660238400000|2022-08-11 17:20:00|2240.08|2237.68|2238.83|2236.43|2241.83|2239.43|2237.83|2235.43|0
1660238700000|2022-08-11 17:25:00|2238.58|2236.18|2236.83|2234.43|2239.33|2236.93|2235.83|2233.43|0
1660239000000|2022-08-11 17:30:00|2236.58|2234.18|2232.83|2230.43|2237.58|2235.18|2232.83|2230.43|0
1660239300000|2022-08-11 17:35:00|2233.08|2230.68|2234.83|2232.43|2236.08|2233.68|2233.08|2230.68|0
1660239600000|2022-08-11 17:40:00|2235.08|2232.68|2235.58|2233.18|2237.83|2235.43|2233.83|2231.43|0
1660239900000|2022-08-11 17:45:00|2234.83|2232.43|2232.08|2229.68|2235.33|2232.93|2231.58|2229.18|0
1660240200000|2022-08-11 17:50:00|2231.83|2229.43|2230.83|2228.43|2234.33|2231.93|2229.58|2227.18|0
1660240500000|2022-08-11 17:55:00|2230.58|2228.18|2231.58|2229.18|2231.58|2229.18|2229.58|2227.18|0
1660240800000|2022-08-11 18:00:00|2231.08|2228.68|2225.83|2223.43|2231.08|2228.68|2224.33|2221.93|0
1660241100000|2022-08-11 18:05:00|2225.33|2222.93|2223.83|2221.43|2225.83|2223.43|2223.58|2221.18|0
1660241400000|2022-08-11 18:10:00|2224.33|2221.93|2221.08|2218.68|2225.08|2222.68|2220.33|2217.93|0
1660241700000|2022-08-11 18:15:00|2220.83|2218.43|2225.33|2222.93|2226.08|2223.68|2219.83|2217.43|0
1660242000000|2022-08-11 18:20:00|2225.08|2222.68|2224.33|2221.93|2225.33|2222.93|2221.58|2219.18|0
1660242300000|2022-08-11 18:25:00|2224.08|2221.68|2224.08|2221.68|2225.33|2222.93|2222.83|2220.43|0
1660242600000|2022-08-11 18:30:00|2223.83|2221.43|2218.58|2216.18|2224.58|2222.18|2218.08|2215.68|0
1660242900000|2022-08-11 18:35:00|2218.83|2216.43|2218.33|2215.93|2221.33|2218.93|2217.58|2215.18|0
1660243200000|2022-08-11 18:40:00|2218.08|2215.68|2217.33|2214.93|2219.08|2216.68|2215.33|2212.93|0
1660243500000|2022-08-11 18:45:00|2217.08|2214.68|2215.58|2213.18|2218.08|2215.68|2214.83|2212.43|0
1660243800000|2022-08-11 18:50:00|2215.83|2213.43|2207.58|2205.18|2215.83|2213.43|2207.58|2205.18|0
1660244100000|2022-08-11 18:55:00|2207.83|2205.43|2213.58|2211.18|2214.83|2212.43|2207.58|2205.18|0
1660244400000|2022-08-11 19:00:00|2213.33|2210.93|2213.08|2210.68|2214.08|2211.68|2210.58|2208.18|0
1660244700000|2022-08-11 19:05:00|2212.83|2210.43|2211.08|2208.68|2213.08|2210.68|2207.58|2205.18|0
1660245000000|2022-08-11 19:10:00|2211.33|2208.93|2208.08|2205.68|2212.33|2209.93|2204.08|2201.68|0
1660245300000|2022-08-11 19:15:00|2207.58|2205.18|2211.08|2208.68|2212.08|2209.68|2206.58|2204.18|0
1660245600000|2022-08-11 19:20:00|2210.83|2208.43|2209.08|2206.68|2212.58|2210.18|2209.08|2206.68|0
1660245900000|2022-08-11 19:25:00|2208.83|2206.43|2211.08|2208.68|2212.33|2209.93|2208.83|2206.43|0
1660246200000|2022-08-11 19:30:00|2211.33|2208.93|2214.33|2211.93|2215.33|2212.93|2209.33|2206.93|0
1660246500000|2022-08-11 19:35:00|2214.58|2212.18|2208.33|2205.93|2214.58|2212.18|2207.58|2205.18|0
1660246800000|2022-08-11 19:40:00|2208.58|2206.18|2207.58|2205.18|2210.33|2207.93|2206.83|2204.43|0
1660247100000|2022-08-11 19:45:00|2207.83|2205.43|2207.33|2204.93|2208.33|2205.93|2204.83|2202.43|0
1660247400000|2022-08-11 19:50:00|2205.33|2202.93|2213.08|2210.68|2213.33|2210.93|2205.33|2202.93|0
1660247700000|2022-08-11 19:55:00|2213.33|2210.93|2212.33|2209.93|2213.58|2211.18|2208.08|2205.68|0
1660248000000|2022-08-11 20:00:00|2215.58|2213.18|2217.83|2215.43|2217.83|2215.43|2214.58|2212.18|0
1660248300000|2022-08-11 20:05:00|2217.58|2215.18|2216.58|2214.18|2217.83|2215.43|2216.33|2213.93|0
1660248600000|2022-08-11 20:10:00|2216.33|2213.93|2216.33|2213.93|2217.58|2215.18|2215.58|2213.18|0
1660248900000|2022-08-11 20:15:00|2217.03|2214.23|2217.53|2214.73|2217.78|2214.98|2216.78|2213.98|0
1660249200000|2022-08-11 20:20:00|2217.78|2214.98|2218.4|2215.6|2218.78|2215.98|2217.53|2214.73|0
1660249500000|2022-08-11 20:25:00|2218.53|2215.73|2220.53|2217.73|2220.53|2217.73|2218.53|2215.73|0
1660249800000|2022-08-11 20:30:00|2220.78|2217.98|2220.03|2217.23|2221.03|2218.23|2219.78|2216.98|0
1660250100000|2022-08-11 20:35:00|2219.78|2216.98|2218.28|2215.48|2220.03|2217.23|2218.28|2215.48|0
1660250400000|2022-08-11 20:40:00|2218.53|2215.73|2219.78|2216.98|2219.78|2216.98|2218.53|2215.73|0
1660250700000|2022-08-11 20:45:00|2219.53|2216.73|2219.28|2216.48|2219.78|2216.98|2219.03|2216.23|0
1660251000000|2022-08-11 20:50:00|2219.53|2216.73|2219.03|2216.23|2219.78|2216.98|2219.03|2216.23|0
1660251300000|2022-08-11 20:55:00|2218.78|2215.98|2219.9|2217.1|2220.15|2217.35|2218.78|2215.98|0
1660251600000|2022-08-11 21:00:00|2219.74|2216.94|2219.45|2216.65|2219.74|2216.94|2219.45|2216.65|0
1660251900000|2022-08-11 21:05:00|2219.49|2216.69|2218.72|2215.92|2219.52|2216.72|2218.65|2215.85|0
1660252200000|2022-08-11 21:10:00|2218.76|2215.96|2218.61|2215.81|2219.01|2216.21|2218.54|2215.74|0
1660252500000|2022-08-11 21:15:00|2218.65|2215.85|2219.2|2216.4|2219.49|2216.69|2218.54|2215.74|0
1660252800000|2022-08-11 21:20:00|2219.38|2216.58|2219.12|2216.32|2219.38|2216.58|2218.72|2215.92|0
1660253100000|2022-08-11 21:25:00|2219.09|2216.29|2219.2|2216.4|2219.27|2216.47|2218.98|2216.18|0
1660253400000|2022-08-11 21:30:00|2219.16|2216.36|2219.12|2216.32|2219.52|2216.72|2219.12|2216.32|0
1660253700000|2022-08-11 21:35:00|2219.09|2216.29|2218.98|2216.18|2219.09|2216.29|2218.98|2216.18|0
1660254000000|2022-08-11 21:40:00|2219.09|2216.29|2219.09|2216.29|2219.16|2216.36|2218.94|2216.14|0
1660254300000|2022-08-11 21:45:00|2218.94|2216.14|2218.98|2216.18|2219.09|2216.29|2218.94|2216.14|0
1660254600000|2022-08-11 21:50:00|2219.09|2216.29|2219.05|2216.25|2219.12|2216.32|2218.94|2216.14|0
1660254900000|2022-08-11 21:55:00|2219.01|2216.21|2219.49|2216.69|2219.52|2216.72|2218.98|2216.18|0
1660255200000|2022-08-11 22:00:00|2219.15|2216.35|2216.9|2214.1|2220.15|2217.35|2216.53|2213.73|0
1660255500000|2022-08-11 22:05:00|2217.15|2214.35|2217.28|2214.48|2217.65|2214.85|2216.78|2213.98|0
1660255800000|2022-08-11 22:10:00|2217.53|2214.73|2218.28|2215.48|2218.28|2215.48|2217.28|2214.48|0
1660256100000|2022-08-11 22:15:00|2218.53|2215.73|2216.03|2213.23|2219.03|2216.23|2216.03|2213.23|0
1660256400000|2022-08-11 22:20:00|2216.28|2213.48|2217.03|2214.23|2217.28|2214.48|2216.15|2213.35|0
1660256700000|2022-08-11 22:25:00|2216.78|2213.98|2216.03|2213.23|2216.78|2213.98|2215.78|2212.98|0
1660257000000|2022-08-11 22:30:00|2215.78|2212.98|2216.78|2213.98|2216.78|2213.98|2215.03|2212.23|0
1660257300000|2022-08-11 22:35:00|2216.53|2213.73|2214.9|2212.1|2216.53|2213.73|2214.53|2211.73|0
1660257600000|2022-08-11 22:40:00|2215.28|2212.48|2214.03|2211.23|2215.28|2212.48|2213.78|2210.98|0
1660257900000|2022-08-11 22:45:00|2213.78|2210.98|2214.78|2211.98|2215.03|2212.23|2213.78|2210.98|0
1660258200000|2022-08-11 22:50:00|2214.53|2211.73|2214.78|2211.98|2214.78|2211.98|2214.28|2211.48|0
1660258500000|2022-08-11 22:55:00|2215.28|2212.48|2215.53|2212.73|2215.53|2212.73|2215.03|2212.23|0
1660258800000|2022-08-11 23:00:00|2215.28|2212.48|2215.03|2212.23|2215.53|2212.73|2215.03|2212.23|0
1660259100000|2022-08-11 23:05:00|2214.78|2211.98|2215.4|2212.6|2215.53|2212.73|2214.28|2211.48|0
1660259400000|2022-08-11 23:10:00|2215.53|2212.73|2215.53|2212.73|2215.78|2212.98|2215.28|2212.48|0
1660259700000|2022-08-11 23:15:00|2215.78|2212.98|2215.28|2212.48|2215.78|2212.98|2215.03|2212.23|0
1660260000000|2022-08-11 23:20:00|2215.15|2212.35|2215.78|2212.98|2215.9|2213.1|2215.03|2212.23|0
1660260300000|2022-08-11 23:25:00|2216.03|2213.23|2216.78|2213.98|2217.03|2214.23|2216.03|2213.23|0
1660260600000|2022-08-11 23:30:00|2216.53|2213.73|2216.28|2213.48|2216.53|2213.73|2215.53|2212.73|0
1660260900000|2022-08-11 23:35:00|2216.03|2213.23|2216.28|2213.48|2216.78|2213.98|2215.78|2212.98|0
1660261200000|2022-08-11 23:40:00|2216.03|2213.23|2215.28|2212.48|2216.28|2213.48|2215.03|2212.23|0
1660261500000|2022-08-11 23:45:00|2215.53|2212.73|2216.03|2213.23|2216.78|2213.98|2215.28|2212.48|0
1660261800000|2022-08-11 23:50:00|2216.28|2213.48|2215.53|2212.73|2216.28|2213.48|2215.03|2212.23|0
1660262100000|2022-08-11 23:55:00|2215.28|2212.48|2216.03|2213.23|2216.53|2213.73|2215.03|2212.23|0
1660262400000|2022-08-12 00:00:00|2216.78|2213.98|2218.28|2215.48|2222.28|2219.48|2216.78|2213.98|0
1660262700000|2022-08-12 00:05:00|2218.78|2215.98|2215.53|2212.73|2218.78|2215.98|2215.28|2212.48|0
1660263000000|2022-08-12 00:10:00|2215.28|2212.48|2215.28|2212.48|2216.03|2213.23|2213.53|2210.73|0
1660263300000|2022-08-12 00:15:00|2215.03|2212.23|2215.78|2212.98|2216.9|2214.1|2214.78|2211.98|0
1660263600000|2022-08-12 00:20:00|2216.03|2213.23|2215.78|2212.98|2216.28|2213.48|2215.03|2212.23|0
1660263900000|2022-08-12 00:25:00|2215.9|2213.1|2215.03|2212.23|2216.28|2213.48|2214.53|2211.73|0
1660264200000|2022-08-12 00:30:00|2215.28|2212.48|2214.53|2211.73|2215.53|2212.73|2213.78|2210.98|0
1660264500000|2022-08-12 00:35:00|2214.03|2211.23|2212.78|2209.98|2214.03|2211.23|2212.28|2209.48|0
1660264800000|2022-08-12 00:40:00|2212.9|2210.1|2212.78|2209.98|2213.28|2210.48|2212.53|2209.73|0
1660265100000|2022-08-12 00:45:00|2212.28|2209.48|2210.28|2207.48|2212.28|2209.48|2210.15|2207.35|0
1660265400000|2022-08-12 00:50:00|2210.53|2207.73|2211.28|2208.48|2211.78|2208.98|2209.78|2206.98|0
1660265700000|2022-08-12 00:55:00|2211.15|2208.35|2210.53|2207.73|2211.78|2208.98|2210.53|2207.73|0
1660266000000|2022-08-12 01:00:00|2210.78|2207.98|2211.78|2208.98|2211.78|2208.98|2210.28|2207.48|0
1660266300000|2022-08-12 01:05:00|2211.65|2208.85|2211.4|2208.6|2212.53|2209.73|2211.4|2208.6|0
1660266600000|2022-08-12 01:10:00|2211.28|2208.48|2210.78|2207.98|2212.28|2209.48|2210.28|2207.48|0
1660266900000|2022-08-12 01:15:00|2210.53|2207.73|2212.53|2209.73|2213.28|2210.48|2210.53|2207.73|0
1660267200000|2022-08-12 01:20:00|2212.28|2209.48|2214.9|2212.1|2215.03|2212.23|2212.28|2209.48|0
1660267500000|2022-08-12 01:25:00|2214.78|2211.98|2215.78|2212.98|2215.78|2212.98|2214.53|2211.73|0
1660267800000|2022-08-12 01:30:00|2216.03|2213.23|2215.78|2212.98|2216.28|2213.48|2215.53|2212.73|0
1660268100000|2022-08-12 01:35:00|2215.53|2212.73|2216.28|2213.48|2216.28|2213.48|2215.28|2212.48|0
1660268400000|2022-08-12 01:40:00|2216.15|2213.35|2214.03|2211.23|2216.15|2213.35|2213.9|2211.1|0
1660268700000|2022-08-12 01:45:00|2214.28|2211.48|2214.28|2211.48|2215.15|2212.35|2213.78|2210.98|0
1660269000000|2022-08-12 01:50:00|2214.03|2211.23|2213.53|2210.73|2214.28|2211.48|2213.03|2210.23|0
1660269300000|2022-08-12 01:55:00|2213.28|2210.48|2213.28|2210.48|2214.28|2211.48|2212.53|2209.73|0
1660269600000|2022-08-12 02:00:00|2213.53|2210.73|2213.78|2210.98|2214.9|2212.1|2213.03|2210.23|0
1660269900000|2022-08-12 02:05:00|2213.53|2210.73|2215.03|2212.23|2215.53|2212.73|2213.28|2210.48|0
1660270200000|2022-08-12 02:10:00|2214.78|2211.98|2214.15|2211.35|2215.28|2212.48|2214.03|2211.23|0
1660270500000|2022-08-12 02:15:00|2214.28|2211.48|2214.78|2211.98|2215.53|2212.73|2214.28|2211.48|0
1660270800000|2022-08-12 02:20:00|2214.65|2211.85|2215.78|2212.98|2216.03|2213.23|2214.53|2211.73|0
1660271100000|2022-08-12 02:25:00|2215.53|2212.73|2213.78|2210.98|2215.78|2212.98|2213.78|2210.98|0
1660271400000|2022-08-12 02:30:00|2213.9|2211.1|2215.28|2212.48|2215.78|2212.98|2213.9|2211.1|0
1660271700000|2022-08-12 02:35:00|2215.53|2212.73|2214.78|2211.98|2216.03|2213.23|2214.53|2211.73|0
1660272000000|2022-08-12 02:40:00|2214.65|2211.85|2214.53|2211.73|2215.03|2212.23|2214.28|2211.48|0
1660272300000|2022-08-12 02:45:00|2214.78|2211.98|2215.28|2212.48|2215.28|2212.48|2214.28|2211.48|0
1660272600000|2022-08-12 02:50:00|2215.53|2212.73|2216.28|2213.48|2216.78|2213.98|2215.4|2212.6|0
1660272900000|2022-08-12 02:55:00|2216.53|2213.73|2216.78|2213.98|2217.28|2214.48|2216.28|2213.48|0
1660273200000|2022-08-12 03:00:00|2217.03|2214.23|2217.78|2214.98|2218.9|2216.1|2217.03|2214.23|0
1660273500000|2022-08-12 03:05:00|2217.53|2214.73|2217.53|2214.73|2218.03|2215.23|2217.03|2214.23|0
1660273800000|2022-08-12 03:10:00|2217.65|2214.85|2217.03|2214.23|2217.65|2214.85|2216.78|2213.98|0
1660274100000|2022-08-12 03:15:00|2217.15|2214.35|2217.03|2214.23|2218.03|2215.23|2216.65|2213.85|0
1660274400000|2022-08-12 03:20:00|2217.15|2214.35|2216.53|2213.73|2217.53|2214.73|2216.53|2213.73|0
1660274700000|2022-08-12 03:25:00|2216.28|2213.48|2216.78|2213.98|2217.03|2214.23|2216.03|2213.23|0
1660275000000|2022-08-12 03:30:00|2216.53|2213.73|2216.78|2213.98|2217.03|2214.23|2216.4|2213.6|0
1660275300000|2022-08-12 03:35:00|2216.65|2213.85|2216.53|2213.73|2216.78|2213.98|2215.53|2212.73|0
1660275600000|2022-08-12 03:40:00|2216.28|2213.48|2217.28|2214.48|2217.78|2214.98|2216.28|2213.48|0
1660275900000|2022-08-12 03:45:00|2217.4|2214.6|2217.53|2214.73|2217.78|2214.98|2217.03|2214.23|0
1660276200000|2022-08-12 03:50:00|2217.28|2214.48|2217.53|2214.73|2217.53|2214.73|2216.78|2213.98|0
1660276500000|2022-08-12 03:55:00|2217.4|2214.6|2217.78|2214.98|2218.15|2215.35|2217.4|2214.6|0
1660276800000|2022-08-12 04:00:00|2217.53|2214.73|2218.03|2215.23|2218.78|2215.98|2217.53|2214.73|0
1660277100000|2022-08-12 04:05:00|2218.28|2215.48|2218.03|2215.23|2218.28|2215.48|2217.53|2214.73|0
1660277400000|2022-08-12 04:10:00|2218.15|2215.35|2218.03|2215.23|2218.53|2215.73|2218.03|2215.23|0
1660277700000|2022-08-12 04:15:00|2218.28|2215.48|2217.78|2214.98|2218.28|2215.48|2217.28|2214.48|0
1660278000000|2022-08-12 04:20:00|2217.53|2214.73|2217.28|2214.48|2217.78|2214.98|2217.28|2214.48|0
1660278300000|2022-08-12 04:25:00|2217.03|2214.23|2217.78|2214.98|2218.28|2215.48|2217.03|2214.23|0
1660278600000|2022-08-12 04:30:00|2217.53|2214.73|2217.03|2214.23|2217.53|2214.73|2216.53|2213.73|0
1660278900000|2022-08-12 04:35:00|2217.78|2214.98|2218.03|2215.23|2218.53|2215.73|2217.53|2214.73|0
1660279200000|2022-08-12 04:40:00|2217.78|2214.98|2218.78|2215.98|2218.78|2215.98|2217.78|2214.98|0
1660279500000|2022-08-12 04:45:00|2218.53|2215.73|2217.78|2214.98|2218.53|2215.73|2217.53|2214.73|0
1660279800000|2022-08-12 04:50:00|2217.53|2214.73|2217.53|2214.73|2218.03|2215.23|2217.28|2214.48|0
1660280100000|2022-08-12 04:55:00|2217.28|2214.48|2216.53|2213.73|2217.4|2214.6|2216.53|2213.73|0
1660280400000|2022-08-12 05:00:00|2216.78|2213.98|2218.53|2215.73|2219.28|2216.48|2216.53|2213.73|0
1660280700000|2022-08-12 05:05:00|2218.28|2215.48|2218.03|2215.23|2219.03|2216.23|2217.78|2214.98|0
1660281000000|2022-08-12 05:10:00|2218.28|2215.48|2218.65|2215.85|2219.03|2216.23|2217.53|2214.73|0
1660281300000|2022-08-12 05:15:00|2218.28|2215.48|2217.53|2214.73|2218.78|2215.98|2216.78|2213.98|0
1660281600000|2022-08-12 05:20:00|2217.78|2214.98|2218.28|2215.48|2218.78|2215.98|2217.4|2214.6|0
1660281900000|2022-08-12 05:25:00|2218.4|2215.6|2218.9|2216.1|2219.78|2216.98|2218.28|2215.48|0
1660282200000|2022-08-12 05:30:00|2218.78|2215.98|2218.78|2215.98|2220.03|2217.23|2218.53|2215.73|0
1660282500000|2022-08-12 05:35:00|2219.03|2216.23|2218.78|2215.98|2219.53|2216.73|2217.78|2214.98|0
1660282800000|2022-08-12 05:40:00|2218.65|2215.85|2217.78|2214.98|2218.9|2216.1|2217.53|2214.73|0
1660283100000|2022-08-12 05:45:00|2218.03|2215.23|2218.03|2215.23|2218.28|2215.48|2217.53|2214.73|0
1660283400000|2022-08-12 05:50:00|2218.28|2215.48|2219.03|2216.23|2219.03|2216.23|2218.03|2215.23|0
1660283700000|2022-08-12 05:55:00|2219.28|2216.48|2220.03|2217.23|2220.53|2217.73|2219.28|2216.48|0
1660284000000|2022-08-12 06:00:00|2220.65|2217.85|2221.28|2218.48|2221.53|2218.73|2219.78|2216.98|0
1660284300000|2022-08-12 06:05:00|2221.4|2218.6|2223.28|2220.48|2223.53|2220.73|2221.4|2218.6|0
1660284600000|2022-08-12 06:10:00|2223.4|2220.6|2221.78|2218.98|2223.4|2220.6|2221.53|2218.73|0
1660284900000|2022-08-12 06:15:00|2221.65|2218.85|2221.28|2218.48|2222.03|2219.23|2221.28|2218.48|0
1660285200000|2022-08-12 06:20:00|2221.53|2218.73|2220.03|2217.23|2221.65|2218.85|2219.53|2216.73|0
1660285500000|2022-08-12 06:25:00|2220.28|2217.48|2220.78|2217.98|2221.03|2218.23|2220.03|2217.23|0
1660285800000|2022-08-12 06:30:00|2220.65|2217.85|2221.53|2218.73|2221.53|2218.73|2220.53|2217.73|0
1660286100000|2022-08-12 06:35:00|2221.78|2218.98|2221.03|2218.23|2221.78|2218.98|2220.53|2217.73|0
1660286400000|2022-08-12 06:40:00|2220.78|2217.98|2221.03|2218.23|2221.53|2218.73|2220.78|2217.98|0
1660286700000|2022-08-12 06:45:00|2221.28|2218.48|2220.03|2217.23|2221.28|2218.48|2219.53|2216.73|0
1660287000000|2022-08-12 06:50:00|2219.78|2216.98|2220.78|2217.98|2220.78|2217.98|2219.78|2216.98|0
1660287300000|2022-08-12 06:55:00|2221.03|2218.23|2222.53|2219.73|2222.78|2219.98|2220.4|2217.6|0
1660287600000|2022-08-12 07:00:00|2223.28|2220.48|2220.28|2217.48|2223.28|2220.48|2219.03|2216.23|0
1660287900000|2022-08-12 07:05:00|2220.08|2217.68|2220.08|2217.68|2221.83|2219.43|2219.83|2217.43|0
1660288200000|2022-08-12 07:10:00|2220.33|2217.93|2220.83|2218.43|2222.58|2220.18|2220.2|2217.8|0
1660288500000|2022-08-12 07:15:00|2221.08|2218.68|2222.45|2220.05|2222.45|2220.05|2219.58|2217.18|0
1660288800000|2022-08-12 07:20:00|2222.58|2220.18|2224.08|2221.68|2225.7|2223.3|2222.58|2220.18|0
1660289100000|2022-08-12 07:25:00|2224.33|2221.93|2229.58|2227.18|2229.58|2227.18|2223.58|2221.18|0
1660289400000|2022-08-12 07:30:00|2229.33|2226.93|2229.95|2227.55|2229.95|2227.55|2228.08|2225.68|0
1660289700000|2022-08-12 07:35:00|2230.08|2227.68|2231.83|2229.43|2232.2|2229.8|2229.08|2226.68|0
1660290000000|2022-08-12 07:40:00|2231.58|2229.18|2232.83|2230.43|2233.2|2230.8|2230.33|2227.93|0
1660290300000|2022-08-12 07:45:00|2233.08|2230.68|2234.58|2232.18|2235.45|2233.05|2232.83|2230.43|0
1660290600000|2022-08-12 07:50:00|2234.83|2232.43|2236.83|2234.43|2237.08|2234.68|2234.83|2232.43|0
1660290900000|2022-08-12 07:55:00|2236.58|2234.18|2234.83|2232.43|2237.08|2234.68|2234.58|2232.18|0
1660291200000|2022-08-12 08:00:00|2235.33|2232.93|2233.58|2231.18|2235.58|2233.18|2233.58|2231.18|0
1660291500000|2022-08-12 08:05:00|2233.45|2231.05|2232.58|2230.18|2233.83|2231.43|2232.33|2229.93|0
1660291800000|2022-08-12 08:10:00|2232.33|2229.93|2233.83|2231.43|2233.83|2231.43|2231.33|2228.93|0
1660292100000|2022-08-12 08:15:00|2233.58|2231.18|2233.83|2231.43|2234.08|2231.68|2233.08|2230.68|0
1660292400000|2022-08-12 08:20:00|2234.08|2231.68|2234.58|2232.18|2235.08|2232.68|2234.08|2231.68|0
1660292700000|2022-08-12 08:25:00|2234.33|2231.93|2235.33|2232.93|2235.58|2233.18|2233.83|2231.43|0
1660293000000|2022-08-12 08:30:00|2235.08|2232.68|2235.33|2232.93|2236.95|2234.55|2235.08|2232.68|0
1660293300000|2022-08-12 08:35:00|2235.08|2232.68|2236.08|2233.68|2236.33|2233.93|2234.83|2232.43|0
1660293600000|2022-08-12 08:40:00|2236.33|2233.93|2237.58|2235.18|2238.33|2235.93|2236.08|2233.68|0
1660293900000|2022-08-12 08:45:00|2237.33|2234.93|2236.83|2234.43|2237.33|2234.93|2236.08|2233.68|0
1660294200000|2022-08-12 08:50:00|2236.7|2234.3|2234.08|2231.68|2236.83|2234.43|2234.08|2231.68|0
1660294500000|2022-08-12 08:55:00|2234.33|2231.93|2232.33|2229.93|2234.33|2231.93|2231.83|2229.43|0
1660294800000|2022-08-12 09:00:00|2232.45|2230.05|2233.58|2231.18|2233.83|2231.43|2232.33|2229.93|0
1660295100000|2022-08-12 09:05:00|2233.45|2231.05|2232.33|2229.93|2234.08|2231.68|2231.58|2229.18|0
1660295400000|2022-08-12 09:10:00|2231.95|2229.55|2233.33|2230.93|2233.83|2231.43|2231.95|2229.55|0
1660295700000|2022-08-12 09:15:00|2232.58|2230.18|2232.83|2230.43|2233.83|2231.43|2232.33|2229.93|0
1660296000000|2022-08-12 09:20:00|2232.7|2230.3|2232.83|2230.43|2233.58|2231.18|2232.33|2229.93|0
1660296300000|2022-08-12 09:25:00|2233.08|2230.68|2231.58|2229.18|2233.08|2230.68|2231.33|2228.93|0
1660296600000|2022-08-12 09:30:00|2231.45|2229.05|2232.83|2230.43|2232.83|2230.43|2231.33|2228.93|0
1660296900000|2022-08-12 09:35:00|2232.7|2230.3|2234.08|2231.68|2234.08|2231.68|2232.45|2230.05|0
1660297200000|2022-08-12 09:40:00|2234.33|2231.93|2233.45|2231.05|2235.08|2232.68|2233.33|2230.93|0
1660297500000|2022-08-12 09:45:00|2233.58|2231.18|2234.2|2231.8|2234.83|2232.43|2233.33|2230.93|0
1660297800000|2022-08-12 09:50:00|2234.33|2231.93|2235.7|2233.3|2236.08|2233.68|2234.2|2231.8|0
1660298100000|2022-08-12 09:55:00|2235.83|2233.43|2234.7|2232.3|2236.58|2234.18|2234.58|2232.18|0
1660298400000|2022-08-12 10:00:00|2234.83|2232.43|2231.58|2229.18|2234.83|2232.43|2230.83|2228.43|0
1660298700000|2022-08-12 10:05:00|2231.33|2228.93|2230.33|2227.93|2231.33|2228.93|2229.83|2227.43|0
1660299000000|2022-08-12 10:10:00|2230.58|2228.18|2229.08|2226.68|2230.58|2228.18|2228.08|2225.68|0
1660299300000|2022-08-12 10:15:00|2228.83|2226.43|2227.08|2224.68|2229.33|2226.93|2226.83|2224.43|0
1660299600000|2022-08-12 10:20:00|2227.33|2224.93|2226.58|2224.18|2227.7|2225.3|2225.95|2223.55|0
1660299900000|2022-08-12 10:25:00|2226.33|2223.93|2227.58|2225.18|2228.08|2225.68|2226.33|2223.93|0
1660300200000|2022-08-12 10:30:00|2227.83|2225.43|2229.08|2226.68|2229.33|2226.93|2227.33|2224.93|0
1660300500000|2022-08-12 10:35:00|2229.33|2226.93|2227.33|2224.93|2229.33|2226.93|2227.33|2224.93|0
1660300800000|2022-08-12 10:40:00|2227.58|2225.18|2226.83|2224.43|2228.33|2225.93|2225.83|2223.43|0
1660301100000|2022-08-12 10:45:00|2226.58|2224.18|2227.83|2225.43|2228.58|2226.18|2226.33|2223.93|0
1660301400000|2022-08-12 10:50:00|2227.7|2225.3|2228.58|2226.18|2228.58|2226.18|2226.83|2224.43|0
1660301700000|2022-08-12 10:55:00|2228.33|2225.93|2227.08|2224.68|2228.58|2226.18|2225.45|2223.05|0
1660302000000|2022-08-12 11:00:00|2226.83|2224.43|2222.58|2220.18|2226.83|2224.43|2222.58|2220.18|0
1660302300000|2022-08-12 11:05:00|2222.33|2219.93|2223.58|2221.18|2223.83|2221.43|2221.08|2218.68|0
1660302600000|2022-08-12 11:10:00|2223.83|2221.43|2225.08|2222.68|2225.33|2222.93|2222.58|2220.18|0
1660302900000|2022-08-12 11:15:00|2224.83|2222.43|2223.83|2221.43|2225.08|2222.68|2223.08|2220.68|0
1660303200000|2022-08-12 11:20:00|2223.58|2221.18|2223.08|2220.68|2223.58|2221.18|2221.33|2218.93|0
1660303500000|2022-08-12 11:25:00|2222.83|2220.43|2225.08|2222.68|2225.33|2222.93|2222.58|2220.18|0
1660303800000|2022-08-12 11:30:00|2224.95|2222.55|2225.83|2223.43|2226.08|2223.68|2224.33|2221.93|0
1660304100000|2022-08-12 11:35:00|2225.58|2223.18|2226.08|2223.68|2226.58|2224.18|2225.33|2222.93|0
1660304400000|2022-08-12 11:40:00|2225.95|2223.55|2224.83|2222.43|2226.08|2223.68|2224.33|2221.93|0
1660304700000|2022-08-12 11:45:00|2224.58|2222.18|2224.33|2221.93|2226.33|2223.93|2224.2|2221.8|0
1660305000000|2022-08-12 11:50:00|2224.08|2221.68|2226.83|2224.43|2227.08|2224.68|2223.58|2221.18|0
1660305300000|2022-08-12 11:55:00|2227.08|2224.68|2226.58|2224.18|2227.83|2225.43|2226.33|2223.93|0
1660305600000|2022-08-12 12:00:00|2226.33|2223.93|2225.33|2222.93|2227.08|2224.68|2224.95|2222.55|0
1660305900000|2022-08-12 12:05:00|2225.08|2222.68|2226.08|2223.68|2226.08|2223.68|2224.08|2221.68|0
1660306200000|2022-08-12 12:10:00|2226.33|2223.93|2227.08|2224.68|2227.33|2224.93|2225.08|2222.68|0
1660306500000|2022-08-12 12:15:00|2227.33|2224.93|2230.58|2228.18|2230.58|2228.18|2227.33|2224.93|0
1660306800000|2022-08-12 12:20:00|2230.83|2228.43|2230.83|2228.43|2232.58|2230.18|2230.33|2227.93|0
1660307100000|2022-08-12 12:25:00|2231.08|2228.68|2229.33|2226.93|2231.08|2228.68|2229.33|2226.93|0
1660307400000|2022-08-12 12:30:00|2229.58|2227.18|2232.08|2229.68|2232.83|2230.43|2229.58|2227.18|0
1660307700000|2022-08-12 12:35:00|2232.58|2230.18|2233.08|2230.68|2233.33|2230.93|2231.58|2229.18|0
1660308000000|2022-08-12 12:40:00|2233.33|2230.93|2229.83|2227.43|2233.45|2231.05|2229.83|2227.43|0
1660308300000|2022-08-12 12:45:00|2230.08|2227.68|2231.58|2229.18|2231.83|2229.43|2228.58|2226.18|0
1660308600000|2022-08-12 12:50:00|2231.83|2229.43|2231.83|2229.43|2232.83|2230.43|2231.33|2228.93|0
1660308900000|2022-08-12 12:55:00|2231.58|2229.18|2232.83|2230.43|2233.08|2230.68|2231.08|2228.68|0
1660309200000|2022-08-12 13:00:00|2233.08|2230.68|2234.08|2231.68|2235.08|2232.68|2232.83|2230.43|0
1660309500000|2022-08-12 13:05:00|2233.83|2231.43|2232.83|2230.43|2234.83|2232.43|2232.83|2230.43|0
1660309800000|2022-08-12 13:10:00|2233.08|2230.68|2237.08|2234.68|2237.33|2234.93|2231.33|2228.93|0
1660310100000|2022-08-12 13:15:00|2236.83|2234.43|2234.58|2232.18|2236.83|2234.43|2234.08|2231.68|0
1660310400000|2022-08-12 13:20:00|2234.08|2231.68|2233.7|2231.3|2235.08|2232.68|2233.08|2230.68|0
1660310700000|2022-08-12 13:25:00|2233.58|2231.18|2232.33|2229.93|2234.33|2231.93|2232.33|2229.93|0
1660311000000|2022-08-12 13:30:00|2232.08|2229.68|2231.58|2229.18|2233.83|2231.43|2229.08|2226.68|0
1660311300000|2022-08-12 13:35:00|2231.83|2229.43|2233.58|2231.18|2234.08|2231.68|2226.83|2224.43|0
1660311600000|2022-08-12 13:40:00|2233.33|2230.93|2239.08|2236.68|2240.33|2237.93|2233.33|2230.93|0
1660311900000|2022-08-12 13:45:00|2239.58|2237.18|2230.58|2228.18|2239.58|2237.18|2229.58|2227.18|0
1660312200000|2022-08-12 13:50:00|2230.83|2228.43|2234.2|2231.8|2237.58|2235.18|2230.33|2227.93|0
1660312500000|2022-08-12 13:55:00|2234.33|2231.93|2237.7|2235.3|2238.7|2236.3|2232.58|2230.18|0
1660312800000|2022-08-12 14:00:00|2232.08|2229.68|2228.58|2226.18|2233.2|2230.8|2222.83|2220.43|0
1660313100000|2022-08-12 14:05:00|2229.08|2226.68|2231.58|2229.18|2234.33|2231.93|2224.83|2222.43|0
1660313400000|2022-08-12 14:10:00|2231.33|2228.93|2233.58|2231.18|2238.33|2235.93|2231.33|2228.93|0
1660313700000|2022-08-12 14:15:00|2234.33|2231.93|2240.08|2237.68|2240.33|2237.93|2231.83|2229.43|0
1660314000000|2022-08-12 14:20:00|2240.83|2238.43|2236.58|2234.18|2240.83|2238.43|2236.08|2233.68|0
1660314300000|2022-08-12 14:25:00|2236.83|2234.43|2236.83|2234.43|2237.58|2235.18|2232.83|2230.43|0
1660314600000|2022-08-12 14:30:00|2237.08|2234.68|2236.7|2234.3|2239.08|2236.68|2233.83|2231.43|0
1660314900000|2022-08-12 14:35:00|2235.83|2233.43|2232.58|2230.18|2239.58|2237.18|2231.33|2228.93|0
1660315200000|2022-08-12 14:40:00|2232.83|2230.43|2231.83|2229.43|2233.83|2231.43|2230.08|2227.68|0
1660315500000|2022-08-12 14:45:00|2232.33|2229.93|2231.33|2228.93|2233.83|2231.43|2229.08|2226.68|0
1660315800000|2022-08-12 14:50:00|2231.58|2229.18|2234.83|2232.43|2235.58|2233.18|2230.83|2228.43|0
1660316100000|2022-08-12 14:55:00|2234.58|2232.18|2236.33|2233.93|2236.83|2234.43|2233.08|2230.68|0
1660316400000|2022-08-12 15:00:00|2236.83|2234.43|2240.33|2237.93|2244.33|2241.93|2235.58|2233.18|0
1660316700000|2022-08-12 15:05:00|2240.58|2238.18|2239.08|2236.68|2242.08|2239.68|2237.58|2235.18|0
1660317000000|2022-08-12 15:10:00|2238.83|2236.43|2241.58|2239.18|2242.58|2240.18|2238.83|2236.43|0
1660317300000|2022-08-12 15:15:00|2241.33|2238.93|2245.58|2243.18|2247.33|2244.93|2239.83|2237.43|0
1660317600000|2022-08-12 15:20:00|2245.83|2243.43|2246.83|2244.43|2248.83|2246.43|2245.83|2243.43|0
1660317900000|2022-08-12 15:25:00|2247.33|2244.93|2246.33|2243.93|2249.33|2246.93|2246.33|2243.93|0
1660318200000|2022-08-12 15:30:00|2246.58|2244.18|2247.58|2245.18|2248.33|2245.93|2245.58|2243.18|0
1660318500000|2022-08-12 15:35:00|2247.33|2244.93|2248.58|2246.18|2250.08|2247.68|2247.08|2244.68|0
1660318800000|2022-08-12 15:40:00|2248.08|2245.68|2246.2|2243.8|2248.33|2245.93|2245.58|2243.18|0
1660319100000|2022-08-12 15:45:00|2246.33|2243.93|2246.83|2244.43|2248.58|2246.18|2245.83|2243.43|0
1660319400000|2022-08-12 15:50:00|2246.33|2243.93|2247.83|2245.43|2247.83|2245.43|2245.08|2242.68|0
1660319700000|2022-08-12 15:55:00|2248.08|2245.68|2246.2|2243.8|2249.33|2246.93|2245.83|2243.43|0
1660320000000|2022-08-12 16:00:00|2246.33|2243.93|2249.83|2247.43|2250.33|2247.93|2245.83|2243.43|0
1660320300000|2022-08-12 16:05:00|2250.08|2247.68|2251.58|2249.18|2251.58|2249.18|2249.2|2246.8|0
1660320600000|2022-08-12 16:10:00|2251.83|2249.43|2250.58|2248.18|2253.33|2250.93|2250.58|2248.18|0
1660320900000|2022-08-12 16:15:00|2250.83|2248.43|2252.08|2249.68|2252.83|2250.43|2250.83|2248.43|0
1660321200000|2022-08-12 16:20:00|2252.33|2249.93|2253.83|2251.43|2254.58|2252.18|2251.58|2249.18|0
1660321500000|2022-08-12 16:25:00|2254.08|2251.68|2254.58|2252.18|2254.58|2252.18|2252.58|2250.18|0
1660321800000|2022-08-12 16:30:00|2254.33|2251.93|2253.83|2251.43|2254.58|2252.18|2252.83|2250.43|0
1660322100000|2022-08-12 16:35:00|2254.08|2251.68|2253.83|2251.43|2255.33|2252.93|2253.33|2250.93|0
1660322400000|2022-08-12 16:40:00|2253.58|2251.18|2254.33|2251.93|2254.33|2251.93|2252.33|2249.93|0
1660322700000|2022-08-12 16:45:00|2254.58|2252.18|2254.83|2252.43|2255.33|2252.93|2254.08|2251.68|0
1660323000000|2022-08-12 16:50:00|2255.08|2252.68|2254.33|2251.93|2255.58|2253.18|2253.58|2251.18|0
1660323300000|2022-08-12 16:55:00|2254.58|2252.18|2253.83|2251.43|2254.83|2252.43|2253.33|2250.93|0
1660323600000|2022-08-12 17:00:00|2254.08|2251.68|2253.83|2251.43|2255.08|2252.68|2252.83|2250.43|0
1660323900000|2022-08-12 17:05:00|2254.08|2251.68|2256.83|2254.43|2256.83|2254.43|2253.58|2251.18|0
1660324200000|2022-08-12 17:10:00|2257.08|2254.68|2256.33|2253.93|2257.33|2254.93|2255.58|2253.18|0
1660324500000|2022-08-12 17:15:00|2256.58|2254.18|2257.33|2254.93|2257.58|2255.18|2256.08|2253.68|0
1660324800000|2022-08-12 17:20:00|2257.58|2255.18|2257.58|2255.18|2258.08|2255.68|2256.83|2254.43|0
1660325100000|2022-08-12 17:25:00|2258.33|2255.93|2257.58|2255.18|2258.83|2256.43|2257.08|2254.68|0
1660325400000|2022-08-12 17:30:00|2257.83|2255.43|2258.58|2256.18|2259.08|2256.68|2256.83|2254.43|0
1660325700000|2022-08-12 17:35:00|2258.83|2256.43|2257.83|2255.43|2259.08|2256.68|2257.08|2254.68|0
1660326000000|2022-08-12 17:40:00|2257.58|2255.18|2258.58|2256.18|2259.08|2256.68|2257.58|2255.18|0
1660326300000|2022-08-12 17:45:00|2258.83|2256.43|2259.33|2256.93|2259.58|2257.18|2258.33|2255.93|0
1660326600000|2022-08-12 17:50:00|2259.58|2257.18|2261.08|2258.68|2262.33|2259.93|2259.33|2256.93|0
1660326900000|2022-08-12 17:55:00|2260.83|2258.43|2260.33|2257.93|2261.08|2258.68|2259.58|2257.18|0
1660327200000|2022-08-12 18:00:00|2260.58|2258.18|2260.58|2258.18|2261.08|2258.68|2260.08|2257.68|0
1660327500000|2022-08-12 18:05:00|2260.33|2257.93|2260.08|2257.68|2260.58|2258.18|2259.33|2256.93|0
1660327800000|2022-08-12 18:10:00|2259.83|2257.43|2261.33|2258.93|2261.33|2258.93|2259.33|2256.93|0
1660328100000|2022-08-12 18:15:00|2261.08|2258.68|2262.08|2259.68|2262.83|2260.43|2260.83|2258.43|0
1660328400000|2022-08-12 18:20:00|2261.83|2259.43|2261.58|2259.18|2262.33|2259.93|2261.08|2258.68|0
1660328700000|2022-08-12 18:25:00|2261.83|2259.43|2264.08|2261.68|2264.33|2261.93|2261.08|2258.68|0
1660329000000|2022-08-12 18:30:00|2264.33|2261.93|2270.33|2267.93|2270.33|2267.93|2264.08|2261.68|0
1660329300000|2022-08-12 18:35:00|2270.08|2267.68|2267.58|2265.18|2270.08|2267.68|2267.2|2264.8|0
1660329600000|2022-08-12 18:40:00|2267.83|2265.43|2268.83|2266.43|2269.08|2266.68|2267.33|2264.93|0
1660329900000|2022-08-12 18:45:00|2268.58|2266.18|2269.08|2266.68|2269.58|2267.18|2268.58|2266.18|0
1660330200000|2022-08-12 18:50:00|2269.33|2266.93|2267.83|2265.43|2270.08|2267.68|2267.33|2264.93|0
1660330500000|2022-08-12 18:55:00|2267.58|2265.18|2269.33|2266.93|2269.83|2267.43|2267.08|2264.68|0
1660330800000|2022-08-12 19:00:00|2269.08|2266.68|2270.58|2268.18|2271.33|2268.93|2268.33|2265.93|0
1660331100000|2022-08-12 19:05:00|2270.33|2267.93|2272.83|2270.43|2273.45|2271.05|2270.33|2267.93|0
1660331400000|2022-08-12 19:10:00|2273.08|2270.68|2275.33|2272.93|2276.83|2274.43|2272.83|2270.43|0
1660331700000|2022-08-12 19:15:00|2275.08|2272.68|2276.58|2274.18|2277.58|2275.18|2274.58|2272.18|0
1660332000000|2022-08-12 19:20:00|2276.33|2273.93|2273.58|2271.18|2276.58|2274.18|2272.33|2269.93|0
1660332300000|2022-08-12 19:25:00|2273.33|2270.93|2275.58|2273.18|2276.08|2273.68|2272.33|2269.93|0
1660332600000|2022-08-12 19:30:00|2275.33|2272.93|2273.83|2271.43|2276.58|2274.18|2273.33|2270.93|0
1660332900000|2022-08-12 19:35:00|2274.08|2271.68|2274.58|2272.18|2275.58|2273.18|2273.33|2270.93|0
1660333200000|2022-08-12 19:40:00|2274.83|2272.43|2278.33|2275.93|2278.58|2276.18|2274.58|2272.18|0
1660333500000|2022-08-12 19:45:00|2277.83|2275.43|2278.33|2275.93|2278.33|2275.93|2274.83|2272.43|0
1660333800000|2022-08-12 19:50:00|2279.08|2276.68|2278.08|2275.68|2279.08|2276.68|2276.33|2273.93|0
1660334100000|2022-08-12 19:55:00|2278.33|2275.93|2282.08|2279.68|2283.58|2281.18|2277.33|2274.93|0
1660334400000|2022-08-12 20:00:00|2281.33|2278.93|2280.83|2278.43|2282.08|2279.68|2279.83|2277.43|0
1660334700000|2022-08-12 20:05:00|2280.58|2278.18|2279.33|2276.93|2280.83|2278.43|2279.08|2276.68|0
1660335000000|2022-08-12 20:10:00|2279.08|2276.68|2279.83|2277.43|2280.08|2277.68|2279.08|2276.68|0
1660523700000|2022-08-15 00:35:00|2273.28|2270.48|2272.28|2269.48|2273.28|2270.48|2272.28|2269.48|0
1660524000000|2022-08-15 00:40:00|2272.03|2269.23|2272.53|2269.73|2272.53|2269.73|2271.53|2268.73|0
1660524300000|2022-08-15 00:45:00|2272.65|2269.85|2273.53|2270.73|2273.78|2270.98|2272.28|2269.48|0
1660524600000|2022-08-15 00:50:00|2273.65|2270.85|2274.28|2271.48|2274.28|2271.48|2273.03|2270.23|0
1660524900000|2022-08-15 00:55:00|2274.15|2271.35|2273.03|2270.23|2274.53|2271.73|2273.03|2270.23|0
1660525200000|2022-08-15 01:00:00|2272.9|2270.1|2271.9|2269.1|2273.78|2270.98|2271.78|2268.98|0
1660525500000|2022-08-15 01:05:00|2271.78|2268.98|2270.4|2267.6|2272.03|2269.23|2270.4|2267.6|0
1660525800000|2022-08-15 01:10:00|2270.53|2267.73|2269.78|2266.98|2270.78|2267.98|2269.53|2266.73|0
1660526100000|2022-08-15 01:15:00|2269.9|2267.1|2271.03|2268.23|2271.03|2268.23|2269.78|2266.98|0
1660526400000|2022-08-15 01:20:00|2270.78|2267.98|2272.28|2269.48|2272.28|2269.48|2270.03|2267.23|0
1660526700000|2022-08-15 01:25:00|2272.53|2269.73|2272.78|2269.98|2272.9|2270.1|2271.78|2268.98|0
1660527000000|2022-08-15 01:30:00|2272.65|2269.85|2273.78|2270.98|2274.03|2271.23|2272.53|2269.73|0
1660527300000|2022-08-15 01:35:00|2274.03|2271.23|2273.78|2270.98|2275.03|2272.23|2273.78|2270.98|0
1660527600000|2022-08-15 01:40:00|2274.03|2271.23|2275.78|2272.98|2275.78|2272.98|2274.03|2271.23|0
1660527900000|2022-08-15 01:45:00|2275.65|2272.85|2276.53|2273.73|2277.28|2274.48|2275.4|2272.6|0
1660528200000|2022-08-15 01:50:00|2276.78|2273.98|2276.53|2273.73|2277.28|2274.48|2276.53|2273.73|0
1660528500000|2022-08-15 01:55:00|2276.78|2273.98|2277.03|2274.23|2277.03|2274.23|2276.03|2273.23|0
1660528800000|2022-08-15 02:00:00|2277.28|2274.48|2275.03|2272.23|2277.28|2274.48|2275.03|2272.23|0
1660529100000|2022-08-15 02:05:00|2274.78|2271.98|2274.28|2271.48|2275.03|2272.23|2273.78|2270.98|0
1660529400000|2022-08-15 02:10:00|2274.03|2271.23|2271.78|2268.98|2274.03|2271.23|2271.78|2268.98|0
1660529700000|2022-08-15 02:15:00|2271.65|2268.85|2270.28|2267.48|2272.03|2269.23|2270.28|2267.48|0
1660530000000|2022-08-15 02:20:00|2269.78|2266.98|2271.53|2268.73|2271.53|2268.73|2269.78|2266.98|0
1660530300000|2022-08-15 02:25:00|2271.28|2268.48|2271.53|2268.73|2272.03|2269.23|2270.9|2268.1|0
1660530600000|2022-08-15 02:30:00|2271.65|2268.85|2271.53|2268.73|2271.78|2268.98|2270.4|2267.6|0
1660530900000|2022-08-15 02:35:00|2271.4|2268.6|2271.03|2268.23|2271.53|2268.73|2271.03|2268.23|0
1660531200000|2022-08-15 02:40:00|2271.28|2268.48|2271.53|2268.73|2271.53|2268.73|2271.03|2268.23|0
1660531500000|2022-08-15 02:45:00|2271.4|2268.6|2270.78|2267.98|2271.53|2268.73|2270.4|2267.6|0
1660531800000|2022-08-15 02:50:00|2270.53|2267.73|2270.78|2267.98|2270.78|2267.98|2269.78|2266.98|0
1660532100000|2022-08-15 02:55:00|2271.03|2268.23|2270.53|2267.73|2271.03|2268.23|2270.03|2267.23|0
1660532400000|2022-08-15 03:00:00|2270.28|2267.48|2270.28|2267.48|2270.78|2267.98|2270.03|2267.23|0
1660532700000|2022-08-15 03:05:00|2270.03|2267.23|2271.28|2268.48|2271.78|2268.98|2270.03|2267.23|0
1660533000000|2022-08-15 03:10:00|2271.53|2268.73|2273.03|2270.23|2273.53|2270.73|2271.53|2268.73|0
1660533300000|2022-08-15 03:15:00|2273.28|2270.48|2272.78|2269.98|2273.28|2270.48|2272.28|2269.48|0
1660533600000|2022-08-15 03:20:00|2272.9|2270.1|2272.28|2269.48|2273.03|2270.23|2272.03|2269.23|0
1660533900000|2022-08-15 03:25:00|2272.53|2269.73|2272.78|2269.98|2273.03|2270.23|2272.53|2269.73|0
1660534200000|2022-08-15 03:30:00|2273.03|2270.23|2272.53|2269.73|2273.28|2270.48|2272.53|2269.73|0
1660534500000|2022-08-15 03:35:00|2272.28|2269.48|2272.28|2269.48|2272.53|2269.73|2271.53|2268.73|0
1660534800000|2022-08-15 03:40:00|2272.53|2269.73|2272.78|2269.98|2273.28|2270.48|2272.28|2269.48|0
1660535100000|2022-08-15 03:45:00|2272.53|2269.73|2272.53|2269.73|2273.03|2270.23|2272.28|2269.48|0
1660535400000|2022-08-15 03:50:00|2272.78|2269.98|2272.78|2269.98|2273.28|2270.48|2272.28|2269.48|0
1660535700000|2022-08-15 03:55:00|2273.03|2270.23|2272.78|2269.98|2273.03|2270.23|2272.28|2269.48|0
1660536000000|2022-08-15 04:00:00|2273.03|2270.23|2273.28|2270.48|2273.53|2270.73|2272.78|2269.98|0
1660536300000|2022-08-15 04:05:00|2273.4|2270.6|2272.78|2269.98|2273.4|2270.6|2272.53|2269.73|0
1660536600000|2022-08-15 04:10:00|2272.53|2269.73|2273.03|2270.23|2273.28|2270.48|2272.53|2269.73|0
1660536900000|2022-08-15 04:15:00|2273.28|2270.48|2273.53|2270.73|2273.53|2270.73|2273.03|2270.23|0
1660537200000|2022-08-15 04:20:00|2273.28|2270.48|2273.28|2270.48|2273.53|2270.73|2273.28|2270.48|0
1660537500000|2022-08-15 04:25:00|2273.53|2270.73|2273.53|2270.73|2273.65|2270.85|2273.28|2270.48|0
1660537800000|2022-08-15 04:30:00|2273.65|2270.85|2273.53|2270.73|2273.78|2270.98|2273.03|2270.23|0
1660538100000|2022-08-15 04:35:00|2273.28|2270.48|2273.53|2270.73|2273.78|2270.98|2273.28|2270.48|0
1660538400000|2022-08-15 04:40:00|2273.78|2270.98|2273.78|2270.98|2274.28|2271.48|2273.78|2270.98|0
1660538700000|2022-08-15 04:45:00|2274.03|2271.23|2273.03|2270.23|2274.03|2271.23|2273.03|2270.23|0
1660539000000|2022-08-15 04:50:00|2273.28|2270.48|2273.03|2270.23|2273.28|2270.48|2273.03|2270.23|0
1660539300000|2022-08-15 04:55:00|2273.28|2270.48|2273.03|2270.23|2273.28|2270.48|2273.03|2270.23|0
1660539600000|2022-08-15 05:00:00|2273.28|2270.48|2274.28|2271.48|2274.28|2271.48|2273.03|2270.23|0
1660539900000|2022-08-15 05:05:00|2274.03|2271.23|2273.03|2270.23|2275.03|2272.23|2273.03|2270.23|0
1660540200000|2022-08-15 05:10:00|2273.28|2270.48|2272.53|2269.73|2273.28|2270.48|2272.28|2269.48|0
1660540500000|2022-08-15 05:15:00|2272.78|2269.98|2272.28|2269.48|2272.78|2269.98|2272.28|2269.48|0
1660540800000|2022-08-15 05:20:00|2272.53|2269.73|2272.28|2269.48|2273.03|2270.23|2272.28|2269.48|0
1660541100000|2022-08-15 05:25:00|2272.03|2269.23|2271.78|2268.98|2272.28|2269.48|2271.28|2268.48|0
1660541400000|2022-08-15 05:30:00|2271.53|2268.73|2270.03|2267.23|2271.78|2268.98|2270.03|2267.23|0
1660541700000|2022-08-15 05:35:00|2270.28|2267.48|2270.78|2267.98|2270.78|2267.98|2270.03|2267.23|0
1660542000000|2022-08-15 05:40:00|2271.03|2268.23|2271.28|2268.48|2271.53|2268.73|2271.03|2268.23|0
1660542300000|2022-08-15 05:45:00|2271.03|2268.23|2271.03|2268.23|2271.28|2268.48|2270.53|2267.73|0
1660542600000|2022-08-15 05:50:00|2271.15|2268.35|2272.15|2269.35|2272.28|2269.48|2271.15|2268.35|0
1660542900000|2022-08-15 05:55:00|2272.03|2269.23|2273.03|2270.23|2273.28|2270.48|2271.78|2268.98|0
1660543200000|2022-08-15 06:00:00|2273.15|2270.35|2274.03|2271.23|2274.28|2271.48|2272.03|2269.23|0
1660543500000|2022-08-15 06:05:00|2274.15|2271.35|2272.78|2269.98|2274.4|2271.6|2272.78|2269.98|0
1660543800000|2022-08-15 06:10:00|2272.9|2270.1|2273.28|2270.48|2274.53|2271.73|2272.65|2269.85|0
1660544100000|2022-08-15 06:15:00|2273.15|2270.35|2273.78|2270.98|2274.78|2271.98|2273.15|2270.35|0
1660544400000|2022-08-15 06:20:00|2273.65|2270.85|2273.78|2270.98|2274.03|2271.23|2273.15|2270.35|0
1660544700000|2022-08-15 06:25:00|2274.03|2271.23|2273.03|2270.23|2274.28|2271.48|2273.03|2270.23|0
1660545000000|2022-08-15 06:30:00|2272.9|2270.1|2273.28|2270.48|2273.28|2270.48|2272.28|2269.48|0
1660545300000|2022-08-15 06:35:00|2273.03|2270.23|2272.03|2269.23|2273.03|2270.23|2272.03|2269.23|0
1660545600000|2022-08-15 06:40:00|2271.78|2268.98|2272.78|2269.98|2273.03|2270.23|2271.78|2268.98|0
1660545900000|2022-08-15 06:45:00|2273.03|2270.23|2272.28|2269.48|2273.28|2270.48|2272.03|2269.23|0
1660546200000|2022-08-15 06:50:00|2272.15|2269.35|2272.03|2269.23|2272.53|2269.73|2271.65|2268.85|0
1660546500000|2022-08-15 06:55:00|2271.78|2268.98|2272.28|2269.48|2272.53|2269.73|2271.53|2268.73|0
1660546800000|2022-08-15 07:00:00|2271.78|2268.98|2272.28|2269.48|2272.28|2269.48|2270.28|2267.48|0
1660547100000|2022-08-15 07:05:00|2272.08|2269.68|2269.58|2267.18|2272.58|2270.18|2269.33|2266.93|0
1660547400000|2022-08-15 07:10:00|2269.33|2266.93|2266.95|2264.55|2269.83|2267.43|2266.95|2264.55|0
1660547700000|2022-08-15 07:15:00|2267.08|2264.68|2265.58|2263.18|2267.08|2264.68|2264.7|2262.3|0
1660548000000|2022-08-15 07:20:00|2265.83|2263.43|2263.83|2261.43|2265.83|2263.43|2263.58|2261.18|0
1660548300000|2022-08-15 07:25:00|2264.08|2261.68|2264.33|2261.93|2264.7|2262.3|2262.83|2260.43|0
1660548600000|2022-08-15 07:30:00|2264.08|2261.68|2264.08|2261.68|2265.58|2263.18|2264.08|2261.68|0
1660548900000|2022-08-15 07:35:00|2263.83|2261.43|2260.83|2258.43|2263.83|2261.43|2260.83|2258.43|0
1660549200000|2022-08-15 07:40:00|2261.08|2258.68|2262.95|2260.55|2263.08|2260.68|2260.08|2257.68|0
1660549500000|2022-08-15 07:45:00|2263.08|2260.68|2262.83|2260.43|2263.45|2261.05|2262.33|2259.93|0
1660549800000|2022-08-15 07:50:00|2262.58|2260.18|2263.08|2260.68|2263.7|2261.3|2261.33|2258.93|0
1660550100000|2022-08-15 07:55:00|2262.83|2260.43|2260.7|2258.3|2262.83|2260.43|2260.33|2257.93|0
1660550400000|2022-08-15 08:00:00|2260.83|2258.43|2262.83|2260.43|2262.83|2260.43|2260.83|2258.43|0
1660550700000|2022-08-15 08:05:00|2263.08|2260.68|2264.58|2262.18|2265.7|2263.3|2263.08|2260.68|0
1660551000000|2022-08-15 08:10:00|2264.83|2262.43|2263.58|2261.18|2264.83|2262.43|2263.08|2260.68|0
1660551300000|2022-08-15 08:15:00|2263.95|2261.55|2263.08|2260.68|2263.95|2261.55|2262.33|2259.93|0
1660551600000|2022-08-15 08:20:00|2263.33|2260.93|2262.45|2260.05|2263.83|2261.43|2262.33|2259.93|0
1660551900000|2022-08-15 08:25:00|2262.33|2259.93|2264.83|2262.43|2264.83|2262.43|2262.33|2259.93|0
1660552200000|2022-08-15 08:30:00|2264.58|2262.18|2265.08|2262.68|2265.58|2263.18|2264.33|2261.93|0
1660552500000|2022-08-15 08:35:00|2265.2|2262.8|2265.7|2263.3|2265.7|2263.3|2264.83|2262.43|0
1660552800000|2022-08-15 08:40:00|2266.08|2263.68|2265.33|2262.93|2267.33|2264.93|2265.33|2262.93|0
1660553100000|2022-08-15 08:45:00|2265.45|2263.05|2264.58|2262.18|2265.45|2263.05|2264.33|2261.93|0
1660553400000|2022-08-15 08:50:00|2264.83|2262.43|2263.83|2261.43|2264.95|2262.55|2263.58|2261.18|0
1660553700000|2022-08-15 08:55:00|2263.58|2261.18|2262.58|2260.18|2263.83|2261.43|2262.45|2260.05|0
1660554000000|2022-08-15 09:00:00|2262.7|2260.3|2262.58|2260.18|2263.08|2260.68|2262.33|2259.93|0
1660554300000|2022-08-15 09:05:00|2262.83|2260.43|2262.33|2259.93|2262.83|2260.43|2261.83|2259.43|0
1660554600000|2022-08-15 09:10:00|2262.08|2259.68|2263.33|2260.93|2263.58|2261.18|2262.08|2259.68|0
1660554900000|2022-08-15 09:15:00|2263.45|2261.05|2261.58|2259.18|2264.08|2261.68|2260.83|2258.43|0
1660555200000|2022-08-15 09:20:00|2261.7|2259.3|2260.08|2257.68|2261.7|2259.3|2259.33|2256.93|0
1660555500000|2022-08-15 09:25:00|2260.33|2257.93|2259.83|2257.43|2260.45|2258.05|2258.83|2256.43|0
1660555800000|2022-08-15 09:30:00|2259.7|2257.3|2258.33|2255.93|2260.08|2257.68|2258.33|2255.93|0
1660556100000|2022-08-15 09:35:00|2258.58|2256.18|2257.58|2255.18|2258.58|2256.18|2257.08|2254.68|0
1660556400000|2022-08-15 09:40:00|2257.83|2255.43|2259.33|2256.93|2259.58|2257.18|2257.83|2255.43|0
1660556700000|2022-08-15 09:45:00|2259.58|2257.18|2260.2|2257.8|2260.83|2258.43|2259.08|2256.68|0
1660557000000|2022-08-15 09:50:00|2260.08|2257.68|2261.08|2258.68|2262.33|2259.93|2260.08|2257.68|0
1660557300000|2022-08-15 09:55:00|2261.58|2259.18|2261.58|2259.18|2262.08|2259.68|2261.08|2258.68|0
1660557600000|2022-08-15 10:00:00|2261.83|2259.43|2261.08|2258.68|2263.08|2260.68|2260.58|2258.18|0
1660557900000|2022-08-15 10:05:00|2261.2|2258.8|2260.58|2258.18|2261.33|2258.93|2260.33|2257.93|0
1660558200000|2022-08-15 10:10:00|2260.45|2258.05|2260.7|2258.3|2261.83|2259.43|2258.58|2256.18|0
1660558500000|2022-08-15 10:15:00|2260.58|2258.18|2261.33|2258.93|2261.33|2258.93|2260.08|2257.68|0
1660558800000|2022-08-15 10:20:00|2261.08|2258.68|2258.08|2255.68|2261.33|2258.93|2257.83|2255.43|0
1660559100000|2022-08-15 10:25:00|2258.33|2255.93|2257.95|2255.55|2259.83|2257.43|2257.95|2255.55|0
1660559400000|2022-08-15 10:30:00|2257.83|2255.43|2258.83|2256.43|2259.58|2257.18|2257.83|2255.43|0
1660559700000|2022-08-15 10:35:00|2259.08|2256.68|2259.33|2256.93|2259.83|2257.43|2258.83|2256.43|0
1660560000000|2022-08-15 10:40:00|2259.58|2257.18|2261.33|2258.93|2261.33|2258.93|2259.08|2256.68|0
1660560300000|2022-08-15 10:45:00|2260.95|2258.55|2263.83|2261.43|2264.08|2261.68|2260.58|2258.18|0
1660560600000|2022-08-15 10:50:00|2263.08|2260.68|2262.58|2260.18|2263.08|2260.68|2261.83|2259.43|0
1660560900000|2022-08-15 10:55:00|2262.83|2260.43|2263.33|2260.93|2263.83|2261.43|2262.58|2260.18|0
1660561200000|2022-08-15 11:00:00|2263.83|2261.43|2264.08|2261.68|2264.58|2262.18|2262.58|2260.18|0
1660561500000|2022-08-15 11:05:00|2263.83|2261.43|2264.08|2261.68|2264.58|2262.18|2263.33|2260.93|0
1660561800000|2022-08-15 11:10:00|2263.83|2261.43|2263.58|2261.18|2264.08|2261.68|2263.08|2260.68|0
1660562100000|2022-08-15 11:15:00|2263.33|2260.93|2263.33|2260.93|2263.58|2261.18|2263.33|2260.93|0
1660562400000|2022-08-15 11:20:00|2263.58|2261.18|2262.58|2260.18|2264.33|2261.93|2262.58|2260.18|0
1660562700000|2022-08-15 11:25:00|2262.08|2259.68|2263.08|2260.68|2263.08|2260.68|2261.95|2259.55|0
1660563000000|2022-08-15 11:30:00|2263.33|2260.93|2261.83|2259.43|2263.33|2260.93|2261.83|2259.43|0
1660563300000|2022-08-15 11:35:00|2262.08|2259.68|2262.33|2259.93|2262.58|2260.18|2261.83|2259.43|0
1660563600000|2022-08-15 11:40:00|2262.58|2260.18|2260.58|2258.18|2262.58|2260.18|2260.08|2257.68|0
1660563900000|2022-08-15 11:45:00|2260.33|2257.93|2257.83|2255.43|2260.83|2258.43|2257.58|2255.18|0
1660564200000|2022-08-15 11:50:00|2257.58|2255.18|2256.08|2253.68|2258.08|2255.68|2255.45|2253.05|0
1660564500000|2022-08-15 11:55:00|2256.58|2254.18|2258.83|2256.43|2258.95|2256.55|2256.58|2254.18|0
1660564800000|2022-08-15 12:00:00|2258.58|2256.18|2255.83|2253.43|2258.58|2256.18|2255.58|2253.18|0
1660565100000|2022-08-15 12:05:00|2256.08|2253.68|2256.58|2254.18|2256.83|2254.43|2255.58|2253.18|0
1660565400000|2022-08-15 12:10:00|2256.7|2254.3|2258.58|2256.18|2258.58|2256.18|2254.83|2252.43|0
1660565700000|2022-08-15 12:15:00|2258.83|2256.43|2260.08|2257.68|2260.33|2257.93|2258.33|2255.93|0
1660566000000|2022-08-15 12:20:00|2259.83|2257.43|2259.83|2257.43|2260.83|2258.43|2259.58|2257.18|0
1660566300000|2022-08-15 12:25:00|2259.7|2257.3|2261.83|2259.43|2262.58|2260.18|2259.33|2256.93|0
1660566600000|2022-08-15 12:30:00|2262.45|2260.05|2259.83|2257.43|2262.83|2260.43|2259.33|2256.93|0
1660566900000|2022-08-15 12:35:00|2259.58|2257.18|2256.08|2253.68|2259.58|2257.18|2255.58|2253.18|0
1660567200000|2022-08-15 12:40:00|2255.95|2253.55|2254.08|2251.68|2256.83|2254.43|2253.08|2250.68|0
1660567500000|2022-08-15 12:45:00|2254.33|2251.93|2251.83|2249.43|2254.33|2251.93|2251.58|2249.18|0
1660567800000|2022-08-15 12:50:00|2251.58|2249.18|2251.58|2249.18|2253.08|2250.68|2251.33|2248.93|0
1660568100000|2022-08-15 12:55:00|2251.33|2248.93|2250.58|2248.18|2251.83|2249.43|2250.33|2247.93|0
1660568400000|2022-08-15 13:00:00|2250.33|2247.93|2254.58|2252.18|2254.83|2252.43|2250.33|2247.93|0
1660568700000|2022-08-15 13:05:00|2254.83|2252.43|2255.08|2252.68|2255.83|2253.43|2254.08|2251.68|0
1660569000000|2022-08-15 13:10:00|2254.58|2252.18|2255.33|2252.93|2255.33|2252.93|2254.08|2251.68|0
1660569300000|2022-08-15 13:15:00|2255.45|2253.05|2255.58|2253.18|2256.83|2254.43|2254.83|2252.43|0
1660569600000|2022-08-15 13:20:00|2255.33|2252.93|2257.08|2254.68|2257.33|2254.93|2255.33|2252.93|0
1660569900000|2022-08-15 13:25:00|2256.83|2254.43|2259.58|2257.18|2259.58|2257.18|2256.83|2254.43|0
1660570200000|2022-08-15 13:30:00|2260.33|2257.93|2265.58|2263.18|2266.08|2263.68|2259.33|2256.93|0
1660570500000|2022-08-15 13:35:00|2266.08|2263.68|2267.83|2265.43|2268.58|2266.18|2264.08|2261.68|0
1660570800000|2022-08-15 13:40:00|2267.58|2265.18|2265.33|2262.93|2268.33|2265.93|2263.33|2260.93|0
1660571100000|2022-08-15 13:45:00|2265.58|2263.18|2268.33|2265.93|2271.58|2269.18|2265.58|2263.18|0
1660571400000|2022-08-15 13:50:00|2268.58|2266.18|2279.33|2276.93|2279.83|2277.43|2268.33|2265.93|0
1660571700000|2022-08-15 13:55:00|2279.58|2277.18|2281.33|2278.93|2284.83|2282.43|2278.08|2275.68|0
1660572000000|2022-08-15 14:00:00|2280.33|2277.93|2278.33|2275.93|2280.83|2278.43|2274.83|2272.43|0
1660572300000|2022-08-15 14:05:00|2278.08|2275.68|2277.58|2275.18|2279.83|2277.43|2275.33|2272.93|0
1660572600000|2022-08-15 14:10:00|2277.83|2275.43|2271.58|2269.18|2278.83|2276.43|2271.58|2269.18|0
1660572900000|2022-08-15 14:15:00|2271.83|2269.43|2271.33|2268.93|2273.08|2270.68|2270.58|2268.18|0
1660573200000|2022-08-15 14:20:00|2271.08|2268.68|2268.58|2266.18|2271.08|2268.68|2267.83|2265.43|0
1660573500000|2022-08-15 14:25:00|2268.08|2265.68|2272.33|2269.93|2272.83|2270.43|2268.08|2265.68|0
1660573800000|2022-08-15 14:30:00|2272.08|2269.68|2277.58|2275.18|2277.83|2275.43|2271.33|2268.93|0
1660574100000|2022-08-15 14:35:00|2277.33|2274.93|2273.83|2271.43|2277.58|2275.18|2273.33|2270.93|0
1660574400000|2022-08-15 14:40:00|2274.08|2271.68|2274.58|2272.18|2277.83|2275.43|2273.83|2271.43|0
1660574700000|2022-08-15 14:45:00|2274.33|2271.93|2271.08|2268.68|2276.08|2273.68|2270.58|2268.18|0
1660575000000|2022-08-15 14:50:00|2270.58|2268.18|2271.08|2268.68|2273.58|2271.18|2269.83|2267.43|0
1660575300000|2022-08-15 14:55:00|2271.33|2268.93|2270.33|2267.93|2272.08|2269.68|2268.58|2266.18|0
1660575600000|2022-08-15 15:00:00|2269.58|2267.18|2271.33|2268.93|2272.33|2269.93|2267.58|2265.18|0
1660575900000|2022-08-15 15:05:00|2271.58|2269.18|2270.08|2267.68|2274.33|2271.93|2269.08|2266.68|0
1660576200000|2022-08-15 15:10:00|2270.33|2267.93|2268.08|2265.68|2270.58|2268.18|2266.33|2263.93|0
1660576500000|2022-08-15 15:15:00|2268.33|2265.93|2271.33|2268.93|2271.58|2269.18|2268.33|2265.93|0
1660576800000|2022-08-15 15:20:00|2271.83|2269.43|2273.58|2271.18|2275.33|2272.93|2270.08|2267.68|0
1660577100000|2022-08-15 15:25:00|2273.83|2271.43|2275.08|2272.68|2275.08|2272.68|2272.33|2269.93|0
1660577400000|2022-08-15 15:30:00|2275.58|2273.18|2277.08|2274.68|2277.83|2275.43|2274.83|2272.43|0
1660577700000|2022-08-15 15:35:00|2277.33|2274.93|2280.58|2278.18|2280.83|2278.43|2276.83|2274.43|0
1660578000000|2022-08-15 15:40:00|2280.83|2278.43|2284.83|2282.43|2285.33|2282.93|2279.58|2277.18|0
1660578300000|2022-08-15 15:45:00|2285.08|2282.68|2290.58|2288.18|2290.58|2288.18|2285.08|2282.68|0
1660578600000|2022-08-15 15:50:00|2290.83|2288.43|2292.58|2290.18|2293.83|2291.43|2290.08|2287.68|0
1660578900000|2022-08-15 15:55:00|2292.33|2289.93|2291.83|2289.43|2294.08|2291.68|2291.08|2288.68|0
1660579200000|2022-08-15 16:00:00|2292.33|2289.93|2292.58|2290.18|2292.58|2290.18|2289.08|2286.68|0
1660579500000|2022-08-15 16:05:00|2292.83|2290.43|2290.33|2287.93|2292.83|2290.43|2290.33|2287.93|0
1660579800000|2022-08-15 16:10:00|2290.58|2288.18|2292.83|2290.43|2294.33|2291.93|2290.58|2288.18|0
1660580100000|2022-08-15 16:15:00|2292.58|2290.18|2292.83|2290.43|2296.08|2293.68|2292.33|2289.93|0
1660580400000|2022-08-15 16:20:00|2292.95|2290.55|2293.83|2291.43|2293.83|2291.43|2291.58|2289.18|0
1660580700000|2022-08-15 16:25:00|2293.58|2291.18|2295.58|2293.18|2296.08|2293.68|2293.08|2290.68|0
1660581000000|2022-08-15 16:30:00|2295.33|2292.93|2298.33|2295.93|2298.33|2295.93|2295.08|2292.68|0
1660581300000|2022-08-15 16:35:00|2298.08|2295.68|2296.08|2293.68|2298.7|2296.3|2296.08|2293.68|0
1660581600000|2022-08-15 16:40:00|2296.58|2294.18|2297.83|2295.43|2298.08|2295.68|2295.58|2293.18|0
1660581900000|2022-08-15 16:45:00|2297.58|2295.18|2296.58|2294.18|2298.33|2295.93|2296.33|2293.93|0
1660582200000|2022-08-15 16:50:00|2296.83|2294.43|2298.83|2296.43|2299.83|2297.43|2296.83|2294.43|0
1660582500000|2022-08-15 16:55:00|2299.08|2296.68|2299.95|2297.55|2301.08|2298.68|2298.58|2296.18|0
1660582800000|2022-08-15 17:00:00|2300.08|2297.68|2297.83|2295.43|2300.33|2297.93|2296.83|2294.43|0
1660583100000|2022-08-15 17:05:00|2298.33|2295.93|2301.08|2298.68|2301.83|2299.43|2298.33|2295.93|0
1660583400000|2022-08-15 17:10:00|2300.83|2298.43|2298.08|2295.68|2301.33|2298.93|2298.08|2295.68|0
1660583700000|2022-08-15 17:15:00|2298.33|2295.93|2296.08|2293.68|2299.08|2296.68|2296.08|2293.68|0
1660584000000|2022-08-15 17:20:00|2296.33|2293.93|2297.83|2295.43|2298.08|2295.68|2294.58|2292.18|0
1660584300000|2022-08-15 17:25:00|2298.08|2295.68|2298.08|2295.68|2299.33|2296.93|2297.08|2294.68|0
1660584600000|2022-08-15 17:30:00|2298.33|2295.93|2295.83|2293.43|2299.08|2296.68|2295.83|2293.43|0
1660584900000|2022-08-15 17:35:00|2296.33|2293.93|2293.33|2290.93|2297.33|2294.93|2293.33|2290.93|0
1660585200000|2022-08-15 17:40:00|2293.58|2291.18|2293.83|2291.43|2295.08|2292.68|2293.08|2290.68|0
1660585500000|2022-08-15 17:45:00|2293.58|2291.18|2296.08|2293.68|2296.33|2293.93|2293.33|2290.93|0
1660585800000|2022-08-15 17:50:00|2296.33|2293.93|2296.58|2294.18|2297.33|2294.93|2295.83|2293.43|0
1660586100000|2022-08-15 17:55:00|2296.83|2294.43|2297.58|2295.18|2297.83|2295.43|2296.33|2293.93|0
1660586400000|2022-08-15 18:00:00|2297.33|2294.93|2296.58|2294.18|2297.58|2295.18|2295.83|2293.43|0
1660586700000|2022-08-15 18:05:00|2296.33|2293.93|2294.08|2291.68|2297.83|2295.43|2293.83|2291.43|0
1660587000000|2022-08-15 18:10:00|2294.33|2291.93|2294.58|2292.18|2295.33|2292.93|2293.08|2290.68|0
1660587300000|2022-08-15 18:15:00|2294.83|2292.43|2297.83|2295.43|2297.83|2295.43|2294.83|2292.43|0
1660587600000|2022-08-15 18:20:00|2298.08|2295.68|2296.83|2294.43|2298.83|2296.43|2295.83|2293.43|0
1660587900000|2022-08-15 18:25:00|2296.58|2294.18|2298.08|2295.68|2298.08|2295.68|2294.83|2292.43|0
1660588200000|2022-08-15 18:30:00|2298.33|2295.93|2299.58|2297.18|2300.83|2298.43|2296.83|2294.43|0
1660588500000|2022-08-15 18:35:00|2299.83|2297.43|2301.08|2298.68|2301.08|2298.68|2299.33|2296.93|0
1660588800000|2022-08-15 18:40:00|2301.33|2298.93|2299.58|2297.18|2301.33|2298.93|2298.58|2296.18|0
1660589100000|2022-08-15 18:45:00|2299.33|2296.93|2301.08|2298.68|2301.08|2298.68|2298.33|2295.93|0
1660589400000|2022-08-15 18:50:00|2300.83|2298.43|2301.08|2298.68|2301.33|2298.93|2299.33|2296.93|0
1660589700000|2022-08-15 18:55:00|2301.33|2298.93|2301.08|2298.68|2302.08|2299.68|2300.83|2298.43|0
1660590000000|2022-08-15 19:00:00|2301.33|2298.93|2300.83|2298.43|2302.58|2300.18|2300.08|2297.68|0
1660590300000|2022-08-15 19:05:00|2301.08|2298.68|2299.08|2296.68|2301.83|2299.43|2298.58|2296.18|0
1660590600000|2022-08-15 19:10:00|2298.83|2296.43|2300.08|2297.68|2301.58|2299.18|2298.08|2295.68|0
1660590900000|2022-08-15 19:15:00|2300.33|2297.93|2302.08|2299.68|2302.83|2300.43|2300.08|2297.68|0
1660591200000|2022-08-15 19:20:00|2302.33|2299.93|2304.33|2301.93|2304.33|2301.93|2302.33|2299.93|0
1660591500000|2022-08-15 19:25:00|2304.08|2301.68|2303.83|2301.43|2304.33|2301.93|2301.83|2299.43|0
1660591800000|2022-08-15 19:30:00|2303.58|2301.18|2303.83|2301.43|2303.83|2301.43|2301.33|2298.93|0
1660592100000|2022-08-15 19:35:00|2303.58|2301.18|2303.08|2300.68|2303.58|2301.18|2302.08|2299.68|0
1660592400000|2022-08-15 19:40:00|2302.83|2300.43|2300.83|2298.43|2303.08|2300.68|2300.58|2298.18|0
1660592700000|2022-08-15 19:45:00|2301.08|2298.68|2303.83|2301.43|2303.83|2301.43|2300.83|2298.43|0
1660593000000|2022-08-15 19:50:00|2303.33|2300.93|2299.08|2296.68|2304.33|2301.93|2298.83|2296.43|0
1660593300000|2022-08-15 19:55:00|2298.83|2296.43|2298.58|2296.18|2300.83|2298.43|2297.58|2295.18|0
1660593600000|2022-08-15 20:00:00|2300.08|2297.68|2299.08|2296.68|2300.58|2298.18|2298.58|2296.18|0
1660593900000|2022-08-15 20:05:00|2298.95|2296.55|2298.08|2295.68|2299.58|2297.18|2298.08|2295.68|0
1660594200000|2022-08-15 20:10:00|2298.33|2295.93|2296.83|2294.43|2298.33|2295.93|2295.08|2292.68|0
1660594500000|2022-08-15 20:15:00|2296.78|2293.98|2297.53|2294.73|2298.03|2295.23|2296.78|2293.98|0
1660594800000|2022-08-15 20:20:00|2297.78|2294.98|2296.78|2293.98|2298.03|2295.23|2296.53|2293.73|0
1660595100000|2022-08-15 20:25:00|2296.53|2293.73|2297.03|2294.23|2297.28|2294.48|2295.53|2292.73|0
1660595400000|2022-08-15 20:30:00|2297.28|2294.48|2297.78|2294.98|2298.03|2295.23|2297.28|2294.48|0
1660595700000|2022-08-15 20:35:00|2298.03|2295.23|2298.03|2295.23|2298.15|2295.35|2297.53|2294.73|0
1660596000000|2022-08-15 20:40:00|2297.78|2294.98|2298.03|2295.23|2298.28|2295.48|2297.4|2294.6|0
1660596300000|2022-08-15 20:45:00|2298.28|2295.48|2297.03|2294.23|2298.28|2295.48|2297.03|2294.23|0
1660596600000|2022-08-15 20:50:00|2297.28|2294.48|2295.53|2292.73|2297.28|2294.48|2295.53|2292.73|0
1660596900000|2022-08-15 20:55:00|2295.78|2292.98|2296.18|2293.38|2296.9|2294.1|2295.53|2292.73|0
1660597200000|2022-08-15 21:00:00|2296.61|2293.81|2296.54|2293.74|2296.69|2293.89|2296.14|2293.34|0
1660597500000|2022-08-15 21:05:00|2296.8|2294|2296.72|2293.92|2297.02|2294.22|2296.54|2293.74|0
1660597800000|2022-08-15 21:10:00|2296.54|2293.74|2296.54|2293.74|2296.72|2293.92|2296.43|2293.63|0
1660598100000|2022-08-15 21:15:00|2296.5|2293.7|2296.54|2293.74|2296.54|2293.74|2296.47|2293.67|0
1660598400000|2022-08-15 21:20:00|2296.47|2293.67|2296.58|2293.78|2296.65|2293.85|2296.47|2293.67|0
1660598700000|2022-08-15 21:25:00|2296.61|2293.81|2296.65|2293.85|2296.65|2293.85|2296.58|2293.78|0
1660599000000|2022-08-15 21:30:00|2296.61|2293.81|2296.1|2293.3|2296.61|2293.81|2296.1|2293.3|0
1660599300000|2022-08-15 21:35:00|2296.18|2293.38|2296.18|2293.38|2296.18|2293.38|2296.18|2293.38|0
1660599600000|2022-08-15 21:40:00|2296.32|2293.52|2296.5|2293.7|2296.5|2293.7|2296.32|2293.52|0
1660599900000|2022-08-15 21:45:00|2296.54|2293.74|2296.58|2293.78|2296.58|2293.78|2296.54|2293.74|0
1660600200000|2022-08-15 21:50:00|2296.54|2293.74|2296.4|2293.6|2296.54|2293.74|2296.36|2293.56|0
1660600500000|2022-08-15 21:55:00|2296.43|2293.63|2296.43|2293.63|2296.5|2293.7|2296.21|2293.41|0
1660600800000|2022-08-15 22:00:00|2296.15|2293.35|2295.28|2292.48|2296.15|2293.35|2294.03|2291.23|0
1660601100000|2022-08-15 22:05:00|2295.03|2292.23|2294.28|2291.48|2295.03|2292.23|2294.28|2291.48|0
1660601400000|2022-08-15 22:10:00|2294.53|2291.73|2295.28|2292.48|2295.28|2292.48|2294.28|2291.48|0
1660601700000|2022-08-15 22:15:00|2295.53|2292.73|2295.28|2292.48|2295.53|2292.73|2294.78|2291.98|0
1660602000000|2022-08-15 22:20:00|2295.03|2292.23|2295.03|2292.23|2295.28|2292.48|2294.78|2291.98|0
1660602300000|2022-08-15 22:25:00|2294.78|2291.98|2295.03|2292.23|2295.28|2292.48|2294.53|2291.73|0
1660602600000|2022-08-15 22:30:00|2295.28|2292.48|2295.53|2292.73|2295.78|2292.98|2295.28|2292.48|0
1660602900000|2022-08-15 22:35:00|2295.78|2292.98|2295.53|2292.73|2295.78|2292.98|2295.53|2292.73|0
1660603200000|2022-08-15 22:40:00|2295.78|2292.98|2294.78|2291.98|2295.78|2292.98|2294.78|2291.98|0
1660603500000|2022-08-15 22:45:00|2295.03|2292.23|2294.78|2291.98|2295.03|2292.23|2294.53|2291.73|0
1660603800000|2022-08-15 22:50:00|2295.03|2292.23|2294.03|2291.23|2295.03|2292.23|2293.9|2291.1|0
1660604100000|2022-08-15 22:55:00|2294.28|2291.48|2294.53|2291.73|2294.78|2291.98|2294.28|2291.48|0
1660604400000|2022-08-15 23:00:00|2294.78|2291.98|2294.28|2291.48|2295.03|2292.23|2293.78|2290.98|0
1660604700000|2022-08-15 23:05:00|2294.53|2291.73|2295.03|2292.23|2295.28|2292.48|2294.03|2291.23|0
1660605000000|2022-08-15 23:10:00|2294.78|2291.98|2294.78|2291.98|2295.15|2292.35|2294.53|2291.73|0
1660605300000|2022-08-15 23:15:00|2295.03|2292.23|2295.03|2292.23|2295.03|2292.23|2294.78|2291.98|0
1660605600000|2022-08-15 23:20:00|2294.78|2291.98|2294.78|2291.98|2295.03|2292.23|2294.53|2291.73|0
1660605900000|2022-08-15 23:25:00|2294.53|2291.73|2294.53|2291.73|2294.53|2291.73|2294.28|2291.48|0
1660606200000|2022-08-15 23:30:00|2294.28|2291.48|2295.03|2292.23|2295.03|2292.23|2294.28|2291.48|0
1660606500000|2022-08-15 23:35:00|2294.78|2291.98|2294.53|2291.73|2295.03|2292.23|2294.53|2291.73|0
1660606800000|2022-08-15 23:40:00|2294.78|2291.98|2295.03|2292.23|2295.28|2292.48|2294.53|2291.73|0
1660607100000|2022-08-15 23:45:00|2295.15|2292.35|2296.28|2293.48|2296.53|2293.73|2294.78|2291.98|0
1660607400000|2022-08-15 23:50:00|2296.53|2293.73|2297.78|2294.98|2298.03|2295.23|2296.53|2293.73|0
1660607700000|2022-08-15 23:55:00|2297.65|2294.85|2296.28|2293.48|2298.03|2295.23|2296.28|2293.48|0
1660608000000|2022-08-16 00:00:00|2295.78|2292.98|2293.15|2290.35|2295.78|2292.98|2291.53|2288.73|0
1660608300000|2022-08-16 00:05:00|2293.78|2290.98|2294.03|2291.23|2294.28|2291.48|2292.9|2290.1|0
1660608600000|2022-08-16 00:10:00|2293.78|2290.98|2293.28|2290.48|2294.53|2291.73|2293.03|2290.23|0
1660608900000|2022-08-16 00:15:00|2292.78|2289.98|2292.78|2289.98|2293.03|2290.23|2291.78|2288.98|0
1660609200000|2022-08-16 00:20:00|2292.53|2289.73|2292.28|2289.48|2292.9|2290.1|2291.53|2288.73|0
1660609500000|2022-08-16 00:25:00|2292.53|2289.73|2291.65|2288.85|2293.03|2290.23|2291.65|2288.85|0
1660609800000|2022-08-16 00:30:00|2291.78|2288.98|2292.78|2289.98|2293.53|2290.73|2291.53|2288.73|0
1660610100000|2022-08-16 00:35:00|2292.9|2290.1|2293.4|2290.6|2293.53|2290.73|2292.53|2289.73|0
1660610400000|2022-08-16 00:40:00|2293.53|2290.73|2293.65|2290.85|2294.28|2291.48|2293.28|2290.48|0
1660610700000|2022-08-16 00:45:00|2293.53|2290.73|2293.53|2290.73|2294.28|2291.48|2293.28|2290.48|0
1660611000000|2022-08-16 00:50:00|2293.78|2290.98|2293.78|2290.98|2294.03|2291.23|2293.53|2290.73|0
1660611300000|2022-08-16 00:55:00|2294.03|2291.23|2293.03|2290.23|2294.03|2291.23|2292.78|2289.98|0
1660611600000|2022-08-16 01:00:00|2293.28|2290.48|2293.28|2290.48|2294.28|2291.48|2293.28|2290.48|0
1660611900000|2022-08-16 01:05:00|2293.53|2290.73|2293.28|2290.48|2294.78|2291.98|2293.15|2290.35|0
1660612200000|2022-08-16 01:10:00|2293.65|2290.85|2293.53|2290.73|2294.28|2291.48|2293.28|2290.48|0
1660612500000|2022-08-16 01:15:00|2293.78|2290.98|2291.53|2288.73|2293.9|2291.1|2291.53|2288.73|0
1660612800000|2022-08-16 01:20:00|2291.9|2289.1|2288.78|2285.98|2292.28|2289.48|2288.78|2285.98|0
1660613100000|2022-08-16 01:25:00|2289.03|2286.23|2289.78|2286.98|2289.78|2286.98|2288.78|2285.98|0
1660613400000|2022-08-16 01:30:00|2290.28|2287.48|2292.9|2290.1|2293.53|2290.73|2289.53|2286.73|0
1660613700000|2022-08-16 01:35:00|2293.03|2290.23|2293.03|2290.23|2293.03|2290.23|2291.78|2288.98|0
1660614000000|2022-08-16 01:40:00|2292.78|2289.98|2292.4|2289.6|2293.78|2290.98|2292.03|2289.23|0
1660614300000|2022-08-16 01:45:00|2292.53|2289.73|2293.53|2290.73|2294.28|2291.48|2292.53|2289.73|0
1660614600000|2022-08-16 01:50:00|2293.28|2290.48|2293.53|2290.73|2294.03|2291.23|2293.28|2290.48|0
1660614900000|2022-08-16 01:55:00|2293.78|2290.98|2294.53|2291.73|2294.78|2291.98|2293.53|2290.73|0
1660615200000|2022-08-16 02:00:00|2294.03|2291.23|2295.78|2292.98|2295.78|2292.98|2293.78|2290.98|0
1660615500000|2022-08-16 02:05:00|2296.03|2293.23|2297.03|2294.23|2298.03|2295.23|2295.53|2292.73|0
1660615800000|2022-08-16 02:10:00|2297.28|2294.48|2296.53|2293.73|2297.28|2294.48|2296.28|2293.48|0
1660616100000|2022-08-16 02:15:00|2296.28|2293.48|2296.78|2293.98|2296.78|2293.98|2296.03|2293.23|0
1660616400000|2022-08-16 02:20:00|2296.53|2293.73|2295.78|2292.98|2296.53|2293.73|2295.53|2292.73|0
1660616700000|2022-08-16 02:25:00|2296.03|2293.23|2296.03|2293.23|2296.53|2293.73|2295.78|2292.98|0
1660617000000|2022-08-16 02:30:00|2296.28|2293.48|2296.53|2293.73|2296.78|2293.98|2296.03|2293.23|0
1660617300000|2022-08-16 02:35:00|2296.65|2293.85|2295.28|2292.48|2297.03|2294.23|2294.78|2291.98|0
1660617600000|2022-08-16 02:40:00|2295.4|2292.6|2295.78|2292.98|2296.03|2293.23|2295.28|2292.48|0
1660617900000|2022-08-16 02:45:00|2296.03|2293.23|2297.78|2294.98|2298.03|2295.23|2295.65|2292.85|0
1660618200000|2022-08-16 02:50:00|2298.03|2295.23|2299.53|2296.73|2301.53|2298.73|2298.03|2295.23|0
1660618500000|2022-08-16 02:55:00|2299.28|2296.48|2299.53|2296.73|2299.53|2296.73|2298.53|2295.73|0
1660618800000|2022-08-16 03:00:00|2299.28|2296.48|2298.78|2295.98|2299.53|2296.73|2298.53|2295.73|0
1660619100000|2022-08-16 03:05:00|2299.03|2296.23|2299.03|2296.23|2299.28|2296.48|2298.53|2295.73|0
1660619400000|2022-08-16 03:10:00|2298.78|2295.98|2297.53|2294.73|2298.78|2295.98|2297.53|2294.73|0
1660619700000|2022-08-16 03:15:00|2297.65|2294.85|2296.03|2293.23|2297.78|2294.98|2296.03|2293.23|0
1660620000000|2022-08-16 03:20:00|2296.28|2293.48|2296.78|2293.98|2296.78|2293.98|2296.03|2293.23|0
1660620300000|2022-08-16 03:25:00|2296.65|2293.85|2296.78|2293.98|2297.28|2294.48|2296.53|2293.73|0
1660620600000|2022-08-16 03:30:00|2297.03|2294.23|2296.53|2293.73|2297.28|2294.48|2296.53|2293.73|0
1660620900000|2022-08-16 03:35:00|2296.28|2293.48|2295.78|2292.98|2296.28|2293.48|2295.78|2292.98|0
1660621200000|2022-08-16 03:40:00|2295.53|2292.73|2294.53|2291.73|2296.53|2293.73|2294.28|2291.48|0
1660621500000|2022-08-16 03:45:00|2294.28|2291.48|2294.78|2291.98|2295.03|2292.23|2294.28|2291.48|0
1660621800000|2022-08-16 03:50:00|2295.03|2292.23|2295.53|2292.73|2295.78|2292.98|2295.03|2292.23|0
1660622100000|2022-08-16 03:55:00|2295.28|2292.48|2295.03|2292.23|2295.53|2292.73|2295.03|2292.23|0
1660622400000|2022-08-16 04:00:00|2295.28|2292.48|2295.78|2292.98|2295.78|2292.98|2295.03|2292.23|0
1660622700000|2022-08-16 04:05:00|2295.53|2292.73|2294.78|2291.98|2296.28|2293.48|2294.78|2291.98|0
1660623000000|2022-08-16 04:10:00|2295.03|2292.23|2295.03|2292.23|2295.28|2292.48|2295.03|2292.23|0
1660623300000|2022-08-16 04:15:00|2295.53|2292.73|2295.03|2292.23|2295.53|2292.73|2295.03|2292.23|0
1660623600000|2022-08-16 04:20:00|2294.78|2291.98|2294.78|2291.98|2295.03|2292.23|2294.53|2291.73|0
1660623900000|2022-08-16 04:25:00|2295.03|2292.23|2295.03|2292.23|2295.28|2292.48|2294.78|2291.98|0
1660624200000|2022-08-16 04:30:00|2294.78|2291.98|2295.53|2292.73|2295.53|2292.73|2294.78|2291.98|0
1660624500000|2022-08-16 04:35:00|2295.28|2292.48|2296.03|2293.23|2296.03|2293.23|2295.28|2292.48|0
1660624800000|2022-08-16 04:40:00|2295.9|2293.1|2296.28|2293.48|2296.28|2293.48|2295.78|2292.98|0
1660625100000|2022-08-16 04:45:00|2296.53|2293.73|2296.28|2293.48|2296.53|2293.73|2296.03|2293.23|0
1660625400000|2022-08-16 04:50:00|2296.53|2293.73|2296.78|2293.98|2296.78|2293.98|2296.28|2293.48|0
1660625700000|2022-08-16 04:55:00|2296.53|2293.73|2296.53|2293.73|2297.15|2294.35|2296.28|2293.48|0
1660626000000|2022-08-16 05:00:00|2296.78|2293.98|2295.78|2292.98|2296.9|2294.1|2295.78|2292.98|0
1660626300000|2022-08-16 05:05:00|2295.65|2292.85|2294.78|2291.98|2295.65|2292.85|2294.03|2291.23|0
1660626600000|2022-08-16 05:10:00|2294.53|2291.73|2293.53|2290.73|2294.53|2291.73|2293.28|2290.48|0
1660626900000|2022-08-16 05:15:00|2293.65|2290.85|2293.9|2291.1|2293.9|2291.1|2292.78|2289.98|0
1660627200000|2022-08-16 05:20:00|2294.03|2291.23|2292.78|2289.98|2294.15|2291.35|2292.78|2289.98|0
1660627500000|2022-08-16 05:25:00|2293.03|2290.23|2293.03|2290.23|2293.53|2290.73|2292.53|2289.73|0
1660627800000|2022-08-16 05:30:00|2292.78|2289.98|2293.78|2290.98|2293.78|2290.98|2292.78|2289.98|0
1660628100000|2022-08-16 05:35:00|2293.53|2290.73|2294.03|2291.23|2294.53|2291.73|2293.28|2290.48|0
1660628400000|2022-08-16 05:40:00|2294.28|2291.48|2295.28|2292.48|2295.28|2292.48|2294.28|2291.48|0
1660628700000|2022-08-16 05:45:00|2295.03|2292.23|2295.03|2292.23|2295.28|2292.48|2294.78|2291.98|0
1660629000000|2022-08-16 05:50:00|2295.28|2292.48|2295.78|2292.98|2296.03|2293.23|2295.28|2292.48|0
1660629300000|2022-08-16 05:55:00|2296.03|2293.23|2297.28|2294.48|2297.78|2294.98|2295.53|2292.73|0
1660629600000|2022-08-16 06:00:00|2297.03|2294.23|2296.03|2293.23|2297.28|2294.48|2295.03|2292.23|0
1660629900000|2022-08-16 06:05:00|2295.78|2292.98|2294.78|2291.98|2295.78|2292.98|2294.78|2291.98|0
1660630200000|2022-08-16 06:10:00|2294.53|2291.73|2293.53|2290.73|2294.53|2291.73|2292.78|2289.98|0
1660630500000|2022-08-16 06:15:00|2293.28|2290.48|2293.53|2290.73|2293.78|2290.98|2293.03|2290.23|0
1660630800000|2022-08-16 06:20:00|2293.4|2290.6|2293.15|2290.35|2293.78|2290.98|2292.28|2289.48|0
1660631100000|2022-08-16 06:25:00|2293.03|2290.23|2292.78|2289.98|2293.28|2290.48|2292.03|2289.23|0
1660631400000|2022-08-16 06:30:00|2292.53|2289.73|2291.53|2288.73|2292.78|2289.98|2290.78|2287.98|0
1660631700000|2022-08-16 06:35:00|2291.78|2288.98|2291.78|2288.98|2291.78|2288.98|2290.78|2287.98|0
1660632000000|2022-08-16 06:40:00|2291.53|2288.73|2292.03|2289.23|2292.53|2289.73|2291.03|2288.23|0
1660632300000|2022-08-16 06:45:00|2291.78|2288.98|2292.53|2289.73|2292.53|2289.73|2291.4|2288.6|0
1660632600000|2022-08-16 06:50:00|2292.4|2289.6|2292.28|2289.48|2293.03|2290.23|2292.03|2289.23|0
1660632900000|2022-08-16 06:55:00|2292.53|2289.73|2290.28|2287.48|2292.53|2289.73|2290.28|2287.48|0
1660633200000|2022-08-16 07:00:00|2290.53|2287.73|2289.4|2286.6|2290.53|2287.73|2287.53|2284.73|0
1660633500000|2022-08-16 07:05:00|2289.33|2286.93|2286.58|2284.18|2290.08|2287.68|2286.33|2283.93|0
1660633800000|2022-08-16 07:10:00|2286.33|2283.93|2287.58|2285.18|2287.83|2285.43|2286.33|2283.93|0
1660634100000|2022-08-16 07:15:00|2287.33|2284.93|2287.33|2284.93|2287.83|2285.43|2286.33|2283.93|0
1660634400000|2022-08-16 07:20:00|2287.58|2285.18|2288.33|2285.93|2289.58|2287.18|2287.08|2284.68|0
1660634700000|2022-08-16 07:25:00|2288.58|2286.18|2288.58|2286.18|2289.08|2286.68|2288.08|2285.68|0
1660635000000|2022-08-16 07:30:00|2288.83|2286.43|2290.83|2288.43|2290.95|2288.55|2288.58|2286.18|0
1660635300000|2022-08-16 07:35:00|2290.58|2288.18|2289.33|2286.93|2290.83|2288.43|2288.83|2286.43|0
1660635600000|2022-08-16 07:40:00|2289.08|2286.68|2287.58|2285.18|2289.08|2286.68|2287.08|2284.68|0
1660635900000|2022-08-16 07:45:00|2287.45|2285.05|2291.08|2288.68|2291.08|2288.68|2287.45|2285.05|0
1660636200000|2022-08-16 07:50:00|2290.83|2288.43|2292.08|2289.68|2292.58|2290.18|2290.83|2288.43|0
1660636500000|2022-08-16 07:55:00|2292.33|2289.93|2294.08|2291.68|2294.33|2291.93|2291.7|2289.3|0
1660636800000|2022-08-16 08:00:00|2294.33|2291.93|2293.7|2291.3|2294.83|2292.43|2293.08|2290.68|0
1660637100000|2022-08-16 08:05:00|2293.58|2291.18|2295.83|2293.43|2296.33|2293.93|2292.08|2289.68|0
1660637400000|2022-08-16 08:10:00|2296.33|2293.93|2295.83|2293.43|2297.08|2294.68|2295.33|2292.93|0
1660637700000|2022-08-16 08:15:00|2295.7|2293.3|2294.58|2292.18|2296.08|2293.68|2294.33|2291.93|0
1660638000000|2022-08-16 08:20:00|2294.33|2291.93|2295.58|2293.18|2295.58|2293.18|2293.83|2291.43|0
1660638300000|2022-08-16 08:25:00|2295.83|2293.43|2296.58|2294.18|2298.08|2295.68|2295.83|2293.43|0
1660638600000|2022-08-16 08:30:00|2297.08|2294.68|2296.83|2294.43|2297.08|2294.68|2295.58|2293.18|0
1660638900000|2022-08-16 08:35:00|2296.33|2293.93|2299.58|2297.18|2299.83|2297.43|2296.33|2293.93|0
1660639200000|2022-08-16 08:40:00|2299.33|2296.93|2298.08|2295.68|2300.33|2297.93|2297.58|2295.18|0
1660639500000|2022-08-16 08:45:00|2297.83|2295.43|2295.95|2293.55|2297.83|2295.43|2295.83|2293.43|0
1660639800000|2022-08-16 08:50:00|2295.83|2293.43|2296.33|2293.93|2297.83|2295.43|2295.83|2293.43|0
1660640100000|2022-08-16 08:55:00|2296.2|2293.8|2296.83|2294.43|2296.83|2294.43|2295.83|2293.43|0
1660640400000|2022-08-16 09:00:00|2296.95|2294.55|2293.95|2291.55|2297.45|2295.05|2293.83|2291.43|0
1660640700000|2022-08-16 09:05:00|2294.08|2291.68|2292.58|2290.18|2295.08|2292.68|2292.33|2289.93|0
1660641000000|2022-08-16 09:10:00|2292.33|2289.93|2291.83|2289.43|2292.83|2290.43|2291.33|2288.93|0
1660641300000|2022-08-16 09:15:00|2291.58|2289.18|2292.33|2289.93|2293.33|2290.93|2291.33|2288.93|0
1660641600000|2022-08-16 09:20:00|2292.08|2289.68|2292.08|2289.68|2293.08|2290.68|2291.58|2289.18|0
1660641900000|2022-08-16 09:25:00|2292.58|2290.18|2292.33|2289.93|2294.08|2291.68|2292.33|2289.93|0
1660642200000|2022-08-16 09:30:00|2292.58|2290.18|2290.08|2287.68|2292.83|2290.43|2289.58|2287.18|0
1660642500000|2022-08-16 09:35:00|2290.58|2288.18|2290.83|2288.43|2291.08|2288.68|2289.33|2286.93|0
1660642800000|2022-08-16 09:40:00|2290.95|2288.55|2291.33|2288.93|2291.83|2289.43|2289.83|2287.43|0
1660643100000|2022-08-16 09:45:00|2291.58|2289.18|2291.83|2289.43|2291.83|2289.43|2291.08|2288.68|0
1660643400000|2022-08-16 09:50:00|2291.7|2289.3|2292.33|2289.93|2292.7|2290.3|2291.08|2288.68|0
1660643700000|2022-08-16 09:55:00|2292.58|2290.18|2293.08|2290.68|2293.08|2290.68|2291.83|2289.43|0
1660644000000|2022-08-16 10:00:00|2292.83|2290.43|2292.58|2290.18|2292.83|2290.43|2291.2|2288.8|0
1660644300000|2022-08-16 10:05:00|2292.83|2290.43|2291.58|2289.18|2293.08|2290.68|2291.58|2289.18|0
1660644600000|2022-08-16 10:10:00|2291.33|2288.93|2289.83|2287.43|2291.95|2289.55|2289.33|2286.93|0
1660644900000|2022-08-16 10:15:00|2289.58|2287.18|2290.08|2287.68|2291.08|2288.68|2288.58|2286.18|0
1660645200000|2022-08-16 10:20:00|2290.83|2288.43|2292.33|2289.93|2292.58|2290.18|2290.58|2288.18|0
1660645500000|2022-08-16 10:25:00|2292.58|2290.18|2290.58|2288.18|2292.83|2290.43|2290.58|2288.18|0
1660645800000|2022-08-16 10:30:00|2290.83|2288.43|2290.83|2288.43|2291.58|2289.18|2290.08|2287.68|0
1660646100000|2022-08-16 10:35:00|2290.7|2288.3|2290.08|2287.68|2290.83|2288.43|2289.08|2286.68|0
1660646400000|2022-08-16 10:40:00|2290.2|2287.8|2289.83|2287.43|2290.33|2287.93|2288.08|2285.68|0
1660646700000|2022-08-16 10:45:00|2289.33|2286.93|2289.33|2286.93|2290.33|2287.93|2289.08|2286.68|0
1660647000000|2022-08-16 10:50:00|2289.58|2287.18|2290.58|2288.18|2290.7|2288.3|2289.2|2286.8|0
1660647300000|2022-08-16 10:55:00|2290.45|2288.05|2290.2|2287.8|2291.33|2288.93|2289.83|2287.43|0
1660647600000|2022-08-16 11:00:00|2290.08|2287.68|2292.33|2289.93|2292.58|2290.18|2288.58|2286.18|0
1660647900000|2022-08-16 11:05:00|2292.08|2289.68|2294.08|2291.68|2294.33|2291.93|2291.95|2289.55|0
1660648200000|2022-08-16 11:10:00|2293.83|2291.43|2294.33|2291.93|2295.08|2292.68|2293.83|2291.43|0
1660648500000|2022-08-16 11:15:00|2294.08|2291.68|2294.58|2292.18|2294.7|2292.3|2293.83|2291.43|0
1660648800000|2022-08-16 11:20:00|2294.45|2292.05|2294.83|2292.43|2295.58|2293.18|2294.45|2292.05|0
1660649100000|2022-08-16 11:25:00|2294.08|2291.68|2296.58|2294.18|2296.7|2294.3|2294.08|2291.68|0
1660649400000|2022-08-16 11:30:00|2296.7|2294.3|2296.83|2294.43|2297.08|2294.68|2295.7|2293.3|0
1660649700000|2022-08-16 11:35:00|2296.58|2294.18|2297.33|2294.93|2297.83|2295.43|2296.58|2294.18|0
1660650000000|2022-08-16 11:40:00|2296.83|2294.43|2296.45|2294.05|2296.83|2294.43|2295.08|2292.68|0
1660650300000|2022-08-16 11:45:00|2296.33|2293.93|2295.58|2293.18|2296.58|2294.18|2295.58|2293.18|0
1660650600000|2022-08-16 11:50:00|2295.83|2293.43|2296.58|2294.18|2296.83|2294.43|2295.33|2292.93|0
1660650900000|2022-08-16 11:55:00|2296.83|2294.43|2296.33|2293.93|2297.08|2294.68|2296.08|2293.68|0
1660651200000|2022-08-16 12:00:00|2296.08|2293.68|2295.33|2292.93|2296.33|2293.93|2294.45|2292.05|0
1660651500000|2022-08-16 12:05:00|2295.58|2293.18|2295.58|2293.18|2295.58|2293.18|2294.83|2292.43|0
1660651800000|2022-08-16 12:10:00|2296.08|2293.68|2297.58|2295.18|2298.58|2296.18|2295.83|2293.43|0
1660652100000|2022-08-16 12:15:00|2297.83|2295.43|2297.58|2295.18|2298.83|2296.43|2297.33|2294.93|0
1660652400000|2022-08-16 12:20:00|2297.33|2294.93|2295.58|2293.18|2297.58|2295.18|2295.33|2292.93|0
1660652700000|2022-08-16 12:25:00|2295.7|2293.3|2295.83|2293.43|2295.83|2293.43|2294.83|2292.43|0
1660653000000|2022-08-16 12:30:00|2295.95|2293.55|2292.83|2290.43|2296.33|2293.93|2291.33|2288.93|0
1660653300000|2022-08-16 12:35:00|2292.7|2290.3|2292.08|2289.68|2293.58|2291.18|2292.08|2289.68|0
1660653600000|2022-08-16 12:40:00|2292.2|2289.8|2291.83|2289.43|2292.58|2290.18|2290.58|2288.18|0
1660653900000|2022-08-16 12:45:00|2291.58|2289.18|2289.58|2287.18|2291.83|2289.43|2288.83|2286.43|0
1660654200000|2022-08-16 12:50:00|2289.33|2286.93|2287.2|2284.8|2289.58|2287.18|2285.58|2283.18|0
1660654500000|2022-08-16 12:55:00|2286.83|2284.43|2288.83|2286.43|2289.08|2286.68|2286.58|2284.18|0
1660654800000|2022-08-16 13:00:00|2289.08|2286.68|2289.83|2287.43|2290.08|2287.68|2288.08|2285.68|0
1660655100000|2022-08-16 13:05:00|2290.08|2287.68|2290.33|2287.93|2290.33|2287.93|2288.33|2285.93|0
1660655400000|2022-08-16 13:10:00|2289.83|2287.43|2289.7|2287.3|2290.08|2287.68|2288.08|2285.68|0
1660655700000|2022-08-16 13:15:00|2289.83|2287.43|2289.08|2286.68|2290.58|2288.18|2287.83|2285.43|0
1660656000000|2022-08-16 13:20:00|2288.83|2286.43|2287.58|2285.18|2289.2|2286.8|2286.83|2284.43|0
1660656300000|2022-08-16 13:25:00|2287.33|2284.93|2287.58|2285.18|2288.83|2286.43|2286.83|2284.43|0
1660656600000|2022-08-16 13:30:00|2287.83|2285.43|2295.33|2292.93|2296.83|2294.43|2287.83|2285.43|0
1660656900000|2022-08-16 13:35:00|2294.95|2292.55|2295.33|2292.93|2298.58|2296.18|2293.08|2290.68|0
1660657200000|2022-08-16 13:40:00|2295.83|2293.43|2293.58|2291.18|2296.83|2294.43|2292.83|2290.43|0
1660657500000|2022-08-16 13:45:00|2293.33|2290.93|2290.58|2288.18|2296.08|2293.68|2290.33|2287.93|0
1660657800000|2022-08-16 13:50:00|2290.08|2287.68|2292.33|2289.93|2293.33|2290.93|2288.58|2286.18|0
1660658100000|2022-08-16 13:55:00|2292.08|2289.68|2295.33|2292.93|2297.33|2294.93|2291.83|2289.43|0
1660658400000|2022-08-16 14:00:00|2294.83|2292.43|2290.33|2287.93|2295.2|2292.8|2286.08|2283.68|0
1660658700000|2022-08-16 14:05:00|2290.08|2287.68|2291.08|2288.68|2292.83|2290.43|2288.83|2286.43|0
1660659000000|2022-08-16 14:10:00|2290.83|2288.43|2293.08|2290.68|2296.08|2293.68|2290.33|2287.93|0
1660659300000|2022-08-16 14:15:00|2292.83|2290.43|2291.58|2289.18|2292.83|2290.43|2288.83|2286.43|0
1660659600000|2022-08-16 14:20:00|2291.33|2288.93|2292.83|2290.43|2294.58|2292.18|2290.58|2288.18|0
1660659900000|2022-08-16 14:25:00|2292.08|2289.68|2288.83|2286.43|2292.33|2289.93|2287.83|2285.43|0
1660660200000|2022-08-16 14:30:00|2288.58|2286.18|2280.58|2278.18|2288.58|2286.18|2280.08|2277.68|0
1660660500000|2022-08-16 14:35:00|2280.33|2277.93|2281.83|2279.43|2284.33|2281.93|2280.33|2277.93|0
1660660800000|2022-08-16 14:40:00|2282.33|2279.93|2287.83|2285.43|2288.08|2285.68|2281.08|2278.68|0
1660661100000|2022-08-16 14:45:00|2287.58|2285.18|2289.33|2286.93|2289.83|2287.43|2286.08|2283.68|0
1660661400000|2022-08-16 14:50:00|2289.08|2286.68|2289.08|2286.68|2291.33|2288.93|2288.33|2285.93|0
1660661700000|2022-08-16 14:55:00|2289.33|2286.93|2286.08|2283.68|2289.83|2287.43|2284.83|2282.43|0
1660662000000|2022-08-16 15:00:00|2285.83|2283.43|2286.08|2283.68|2289.83|2287.43|2285.58|2283.18|0
1660662300000|2022-08-16 15:05:00|2285.83|2283.43|2288.33|2285.93|2291.08|2288.68|2285.83|2283.43|0
1660662600000|2022-08-16 15:10:00|2288.58|2286.18|2297.33|2294.93|2297.58|2295.18|2288.58|2286.18|0
1660662900000|2022-08-16 15:15:00|2297.58|2295.18|2302.58|2300.18|2302.58|2300.18|2297.08|2294.68|0
1660663200000|2022-08-16 15:20:00|2302.83|2300.43|2299.33|2296.93|2302.83|2300.43|2299.08|2296.68|0
1660663500000|2022-08-16 15:25:00|2299.08|2296.68|2302.58|2300.18|2303.58|2301.18|2298.58|2296.18|0
1660663800000|2022-08-16 15:30:00|2302.33|2299.93|2304.33|2301.93|2307.58|2305.18|2301.33|2298.93|0
1660664100000|2022-08-16 15:35:00|2304.08|2301.68|2306.08|2303.68|2306.45|2304.05|2303.58|2301.18|0
1660664400000|2022-08-16 15:40:00|2306.58|2304.18|2306.33|2303.93|2306.83|2304.43|2304.33|2301.93|0
1660664700000|2022-08-16 15:45:00|2306.2|2303.8|2308.08|2305.68|2309.33|2306.93|2305.08|2302.68|0
1660665000000|2022-08-16 15:50:00|2308.33|2305.93|2312.33|2309.93|2312.33|2309.93|2307.83|2305.43|0
1660665300000|2022-08-16 15:55:00|2312.08|2309.68|2313.33|2310.93|2315.08|2312.68|2310.83|2308.43|0
1660665600000|2022-08-16 16:00:00|2313.08|2310.68|2311.58|2309.18|2313.58|2311.18|2311.33|2308.93|0
1660665900000|2022-08-16 16:05:00|2312.08|2309.68|2310.83|2308.43|2313.08|2310.68|2310.58|2308.18|0
1660666200000|2022-08-16 16:10:00|2311.08|2308.68|2313.83|2311.43|2314.08|2311.68|2311.08|2308.68|0
1660666500000|2022-08-16 16:15:00|2313.58|2311.18|2316.08|2313.68|2316.58|2314.18|2313.58|2311.18|0
1660666800000|2022-08-16 16:20:00|2315.58|2313.18|2314.58|2312.18|2315.58|2313.18|2312.83|2310.43|0
1660667100000|2022-08-16 16:25:00|2314.33|2311.93|2311.58|2309.18|2314.58|2312.18|2311.33|2308.93|0
1660667400000|2022-08-16 16:30:00|2311.33|2308.93|2312.58|2310.18|2314.08|2311.68|2311.08|2308.68|0
1660667700000|2022-08-16 16:35:00|2312.83|2310.43|2312.08|2309.68|2313.83|2311.43|2311.83|2309.43|0
1660668000000|2022-08-16 16:40:00|2311.83|2309.43|2308.83|2306.43|2312.58|2310.18|2308.33|2305.93|0
1660668300000|2022-08-16 16:45:00|2308.58|2306.18|2309.08|2306.68|2309.83|2307.43|2308.08|2305.68|0
1660668600000|2022-08-16 16:50:00|2309.33|2306.93|2308.95|2306.55|2310.33|2307.93|2307.83|2305.43|0
1660668900000|2022-08-16 16:55:00|2309.08|2306.68|2309.58|2307.18|2310.33|2307.93|2308.58|2306.18|0
1660669200000|2022-08-16 17:00:00|2309.83|2307.43|2310.58|2308.18|2310.58|2308.18|2308.33|2305.93|0
1660669500000|2022-08-16 17:05:00|2310.33|2307.93|2314.08|2311.68|2314.08|2311.68|2310.08|2307.68|0
1660669800000|2022-08-16 17:10:00|2313.83|2311.43|2313.83|2311.43|2314.83|2312.43|2313.08|2310.68|0
1660670100000|2022-08-16 17:15:00|2313.58|2311.18|2313.83|2311.43|2315.33|2312.93|2313.58|2311.18|0
1660670400000|2022-08-16 17:20:00|2313.58|2311.18|2315.83|2313.43|2316.08|2313.68|2313.08|2310.68|0
1660670700000|2022-08-16 17:25:00|2316.08|2313.68|2314.58|2312.18|2316.33|2313.93|2314.33|2311.93|0
1660671000000|2022-08-16 17:30:00|2314.83|2312.43|2315.83|2313.43|2315.83|2313.43|2313.83|2311.43|0
1660671300000|2022-08-16 17:35:00|2315.58|2313.18|2319.58|2317.18|2320.08|2317.68|2315.33|2312.93|0
1660671600000|2022-08-16 17:40:00|2319.83|2317.43|2318.83|2316.43|2319.83|2317.43|2318.33|2315.93|0
1660671900000|2022-08-16 17:45:00|2319.08|2316.68|2319.83|2317.43|2319.95|2317.55|2318.83|2316.43|0
1660672200000|2022-08-16 17:50:00|2319.58|2317.18|2320.83|2318.43|2321.58|2319.18|2319.33|2316.93|0
1660672500000|2022-08-16 17:55:00|2320.58|2318.18|2321.33|2318.93|2322.33|2319.93|2319.58|2317.18|0
1660672800000|2022-08-16 18:00:00|2321.08|2318.68|2322.08|2319.68|2324.08|2321.68|2320.08|2317.68|0
1660673100000|2022-08-16 18:05:00|2322.33|2319.93|2326.33|2323.93|2326.33|2323.93|2322.33|2319.93|0
1660673400000|2022-08-16 18:10:00|2326.08|2323.68|2326.58|2324.18|2328.58|2326.18|2326.08|2323.68|0
1660673700000|2022-08-16 18:15:00|2326.83|2324.43|2327.08|2324.68|2328.33|2325.93|2326.58|2324.18|0
1660674000000|2022-08-16 18:20:00|2327.33|2324.93|2325.83|2323.43|2328.08|2325.68|2325.33|2322.93|0
1660674300000|2022-08-16 18:25:00|2326.08|2323.68|2323.83|2321.43|2326.33|2323.93|2322.08|2319.68|0
1660674600000|2022-08-16 18:30:00|2323.58|2321.18|2318.08|2315.68|2323.83|2321.43|2318.08|2315.68|0
1660674900000|2022-08-16 18:35:00|2317.58|2315.18|2307.33|2304.93|2318.33|2315.93|2306.83|2304.43|0
1660675200000|2022-08-16 18:40:00|2307.83|2305.43|2303.83|2301.43|2308.33|2305.93|2301.83|2299.43|0
1660675500000|2022-08-16 18:45:00|2303.2|2300.8|2296.82|2293.94|2303.2|2300.8|2293.32|2290.44|0
1660675800000|2022-08-16 18:50:00|2297.07|2294.19|2297.07|2294.19|2298.82|2295.94|2294.57|2291.69|0
1660676100000|2022-08-16 18:55:00|2296.82|2293.94|2302.57|2299.69|2303.57|2300.69|2296.82|2293.94|0
1660676400000|2022-08-16 19:00:00|2302.82|2299.94|2296.07|2293.19|2302.82|2299.94|2295.32|2292.44|0
1660676700000|2022-08-16 19:05:00|2296.32|2293.44|2300.07|2297.19|2302.32|2299.44|2296.07|2293.19|0
1660677000000|2022-08-16 19:10:00|2299.32|2296.44|2300.32|2297.44|2300.57|2297.69|2297.57|2294.69|0
1660677300000|2022-08-16 19:15:00|2300.07|2297.19|2302.32|2299.44|2302.32|2299.44|2297.82|2294.94|0
1660677600000|2022-08-16 19:20:00|2302.07|2299.19|2304.82|2301.94|2305.07|2302.19|2300.07|2297.19|0
1660677900000|2022-08-16 19:25:00|2305.07|2302.19|2306.57|2303.69|2307.82|2304.94|2304.07|2301.19|0
1660678200000|2022-08-16 19:30:00|2306.82|2303.94|2309.32|2306.44|2310.07|2307.19|2306.32|2303.44|0
1660678500000|2022-08-16 19:35:00|2309.57|2306.69|2307.83|2305.43|2310.32|2307.44|2307.57|2304.69|0
1660678800000|2022-08-16 19:40:00|2308.08|2305.68|2308.33|2305.93|2310.08|2307.68|2306.33|2303.93|0
1660679100000|2022-08-16 19:45:00|2308.08|2305.68|2314.08|2311.68|2315.08|2312.68|2308.08|2305.68|0
1660679400000|2022-08-16 19:50:00|2315.33|2312.93|2310.83|2308.43|2315.33|2312.93|2310.33|2307.93|0
1660679700000|2022-08-16 19:55:00|2311.33|2308.93|2308.08|2305.68|2311.33|2308.93|2306.83|2304.43|0
1660680000000|2022-08-16 20:00:00|2307.58|2305.18|2305.58|2303.18|2307.58|2305.18|2304.83|2302.43|0
1660680300000|2022-08-16 20:05:00|2305.33|2302.93|2305.33|2302.93|2306.33|2303.93|2305.33|2302.93|0
1660680600000|2022-08-16 20:10:00|2305.58|2303.18|2304.33|2301.93|2306.08|2303.68|2304.33|2301.93|0
1660680900000|2022-08-16 20:15:00|2304.28|2301.48|2305.03|2302.23|2305.28|2302.48|2303.65|2300.85|0
1660681200000|2022-08-16 20:20:00|2305.28|2302.48|2305.28|2302.48|2305.53|2302.73|2305.03|2302.23|0
1660681500000|2022-08-16 20:25:00|2305.03|2302.23|2304.53|2301.73|2305.28|2302.48|2304.53|2301.73|0
1660681800000|2022-08-16 20:30:00|2304.78|2301.98|2306.03|2303.23|2306.03|2303.23|2304.78|2301.98|0
1660682100000|2022-08-16 20:35:00|2306.28|2303.48|2307.78|2304.98|2308.03|2305.23|2306.28|2303.48|0
1660682400000|2022-08-16 20:40:00|2308.03|2305.23|2308.03|2305.23|2308.03|2305.23|2307.78|2304.98|0
1660682700000|2022-08-16 20:45:00|2308.28|2305.48|2309.28|2306.48|2309.53|2306.73|2308.28|2305.48|0
1660683000000|2022-08-16 20:50:00|2309.4|2306.6|2311.53|2308.73|2311.53|2308.73|2309.4|2306.6|0
1660683300000|2022-08-16 20:55:00|2311.78|2308.98|2311.46|2308.66|2311.78|2308.98|2311.4|2308.6|0
1660683600000|2022-08-16 21:00:00|2311.13|2308.33|2311.24|2308.44|2311.24|2308.44|2311.02|2308.22|0
1660683900000|2022-08-16 21:05:00|2311.21|2308.41|2311.02|2308.22|2311.21|2308.41|2310.99|2308.19|0
1660684200000|2022-08-16 21:10:00|2311.06|2308.26|2310.95|2308.15|2311.1|2308.3|2310.95|2308.15|0
1660684500000|2022-08-16 21:15:00|2310.88|2308.08|2310.33|2307.53|2310.88|2308.08|2310.09|2307.29|0
1660684800000|2022-08-16 21:20:00|2310.47|2307.67|2310.43|2307.63|2310.58|2307.78|2310.43|2307.63|0
1660685100000|2022-08-16 21:25:00|2310.58|2307.78|2310.8|2308|2310.83|2308.03|2310.58|2307.78|0
1660685400000|2022-08-16 21:30:00|2310.83|2308.03|2310.8|2308|2310.83|2308.03|2310.8|2308|0
1660685700000|2022-08-16 21:35:00|2311.09|2308.29|2310.69|2307.89|2311.09|2308.29|2310.51|2307.71|0
1660686000000|2022-08-16 21:40:00|2310.72|2307.92|2310.99|2308.19|2311.02|2308.22|2310.65|2307.85|0
1660686300000|2022-08-16 21:45:00|2310.88|2308.08|2311.02|2308.22|2311.13|2308.33|2310.88|2308.08|0
1660686600000|2022-08-16 21:50:00|2310.95|2308.15|2310.95|2308.15|2311.02|2308.22|2310.95|2308.15|0
1660686900000|2022-08-16 21:55:00|2310.99|2308.19|2310.91|2308.11|2311.02|2308.22|2310.91|2308.11|0
1660687200000|2022-08-16 22:00:00|2310.4|2307.6|2307.53|2304.73|2310.4|2307.6|2307.4|2304.6|0
1660687500000|2022-08-16 22:05:00|2307.78|2304.98|2307.03|2304.23|2308.03|2305.23|2306.53|2303.73|0
1660687800000|2022-08-16 22:10:00|2307.15|2304.35|2308.03|2305.23|2308.03|2305.23|2307.03|2304.23|0
1660688100000|2022-08-16 22:15:00|2307.78|2304.98|2306.78|2303.98|2307.78|2304.98|2306.4|2303.6|0
1660688400000|2022-08-16 22:20:00|2307.03|2304.23|2307.4|2304.6|2308.28|2305.48|2307.03|2304.23|0
1660688700000|2022-08-16 22:25:00|2307.28|2304.48|2307.78|2304.98|2307.78|2304.98|2306.78|2303.98|0
1660689000000|2022-08-16 22:30:00|2308.15|2305.35|2307.4|2304.6|2308.15|2305.35|2307.28|2304.48|0
1660689300000|2022-08-16 22:35:00|2307.28|2304.48|2307.78|2304.98|2307.78|2304.98|2306.53|2303.73|0
1660689600000|2022-08-16 22:40:00|2308.28|2305.48|2308.28|2305.48|2308.78|2305.98|2307.53|2304.73|0
1660689900000|2022-08-16 22:45:00|2308.15|2305.35|2307.03|2304.23|2308.15|2305.35|2306.9|2304.1|0
1660690200000|2022-08-16 22:50:00|2307.28|2304.48|2308.03|2305.23|2308.03|2305.23|2307.03|2304.23|0
1660690500000|2022-08-16 22:55:00|2307.78|2304.98|2307.4|2304.6|2307.78|2304.98|2307.4|2304.6|0
1660690800000|2022-08-16 23:00:00|2307.28|2304.48|2307.28|2304.48|2307.9|2305.1|2307.03|2304.23|0
1660691100000|2022-08-16 23:05:00|2307.03|2304.23|2306.53|2303.73|2307.03|2304.23|2305.78|2302.98|0
1660691400000|2022-08-16 23:10:00|2306.78|2303.98|2307.03|2304.23|2307.28|2304.48|2306.65|2303.85|0
1660691700000|2022-08-16 23:15:00|2306.78|2303.98|2306.03|2303.23|2307.53|2304.73|2306.03|2303.23|0
1660692000000|2022-08-16 23:20:00|2306.53|2303.73|2306.03|2303.23|2306.78|2303.98|2305.53|2302.73|0
1660692300000|2022-08-16 23:25:00|2305.9|2303.1|2305.28|2302.48|2306.03|2303.23|2305.28|2302.48|0
1660692600000|2022-08-16 23:30:00|2305.53|2302.73|2305.28|2302.48|2305.78|2302.98|2305.03|2302.23|0
1660692900000|2022-08-16 23:35:00|2305.03|2302.23|2305.78|2302.98|2306.03|2303.23|2305.03|2302.23|0
1660693200000|2022-08-16 23:40:00|2306.03|2303.23|2305.53|2302.73|2306.03|2303.23|2305.28|2302.48|0
1660693500000|2022-08-16 23:45:00|2305.78|2302.98|2306.78|2303.98|2307.28|2304.48|2305.53|2302.73|0
1660693800000|2022-08-16 23:50:00|2306.9|2304.1|2308.53|2305.73|2308.53|2305.73|2306.28|2303.48|0
1660694100000|2022-08-16 23:55:00|2308.78|2305.98|2308.53|2305.73|2310.03|2307.23|2308.53|2305.73|0
1660694400000|2022-08-17 00:00:00|2308.78|2305.98|2307.53|2304.73|2309.78|2306.98|2306.53|2303.73|0
1660694700000|2022-08-17 00:05:00|2307.78|2304.98|2309.53|2306.73|2309.53|2306.73|2307.78|2304.98|0
1660695000000|2022-08-17 00:10:00|2309.4|2306.6|2311.78|2308.98|2312.03|2309.23|2309.28|2306.48|0
1660695300000|2022-08-17 00:15:00|2312.03|2309.23|2313.28|2310.48|2313.53|2310.73|2311.78|2308.98|0
1660695600000|2022-08-17 00:20:00|2313.53|2310.73|2311.53|2308.73|2313.78|2310.98|2310.78|2307.98|0
1660695900000|2022-08-17 00:25:00|2311.28|2308.48|2308.65|2305.85|2311.28|2308.48|2308.53|2305.73|0
1660696200000|2022-08-17 00:30:00|2308.78|2305.98|2310.03|2307.23|2310.53|2307.73|2308.03|2305.23|0
1660696500000|2022-08-17 00:35:00|2310.28|2307.48|2308.53|2305.73|2310.28|2307.48|2308.28|2305.48|0
1660696800000|2022-08-17 00:40:00|2308.78|2305.98|2307.53|2304.73|2308.78|2305.98|2307.53|2304.73|0
1660697100000|2022-08-17 00:45:00|2307.65|2304.85|2309.03|2306.23|2309.15|2306.35|2307.28|2304.48|0
1660697400000|2022-08-17 00:50:00|2309.28|2306.48|2309.03|2306.23|2309.28|2306.48|2308.78|2305.98|0
1660697700000|2022-08-17 00:55:00|2309.28|2306.48|2309.53|2306.73|2310.03|2307.23|2309.03|2306.23|0
1660698000000|2022-08-17 01:00:00|2309.4|2306.6|2307.28|2304.48|2309.53|2306.73|2306.53|2303.73|0
1660698300000|2022-08-17 01:05:00|2307.15|2304.35|2307.28|2304.48|2307.53|2304.73|2306.78|2303.98|0
1660698600000|2022-08-17 01:10:00|2307.15|2304.35|2308.53|2305.73|2309.03|2306.23|2307.15|2304.35|0
1660698900000|2022-08-17 01:15:00|2308.78|2305.98|2308.28|2305.48|2309.28|2306.48|2307.78|2304.98|0
1660699200000|2022-08-17 01:20:00|2308.15|2305.35|2308.03|2305.23|2308.53|2305.73|2307.78|2304.98|0
1660699500000|2022-08-17 01:25:00|2308.28|2305.48|2307.53|2304.73|2308.53|2305.73|2306.65|2303.85|0
1660699800000|2022-08-17 01:30:00|2307.78|2304.98|2308.28|2305.48|2308.78|2305.98|2307.28|2304.48|0
1660700100000|2022-08-17 01:35:00|2308.4|2305.6|2306.28|2303.48|2308.53|2305.73|2305.78|2302.98|0
1660700400000|2022-08-17 01:40:00|2306.03|2303.23|2306.28|2303.48|2307.28|2304.48|2306.03|2303.23|0
1660700700000|2022-08-17 01:45:00|2306.53|2303.73|2306.53|2303.73|2307.03|2304.23|2305.53|2302.73|0
1660701000000|2022-08-17 01:50:00|2306.78|2303.98|2308.53|2305.73|2308.53|2305.73|2306.53|2303.73|0
1660701300000|2022-08-17 01:55:00|2308.78|2305.98|2309.03|2306.23|2309.53|2306.73|2307.78|2304.98|0
1660701600000|2022-08-17 02:00:00|2309.28|2306.48|2308.53|2305.73|2309.4|2306.6|2308.03|2305.23|0
1660701900000|2022-08-17 02:05:00|2308.4|2305.6|2308.03|2305.23|2308.9|2306.1|2307.28|2304.48|0
1660702200000|2022-08-17 02:10:00|2307.78|2304.98|2307.28|2304.48|2308.28|2305.48|2306.78|2303.98|0
1660702500000|2022-08-17 02:15:00|2307.15|2304.35|2308.15|2305.35|2308.28|2305.48|2307.03|2304.23|0
1660702800000|2022-08-17 02:20:00|2308.03|2305.23|2307.53|2304.73|2308.65|2305.85|2307.53|2304.73|0
1660703100000|2022-08-17 02:25:00|2307.28|2304.48|2308.03|2305.23|2308.28|2305.48|2307.03|2304.23|0
1660703400000|2022-08-17 02:30:00|2308.28|2305.48|2310.03|2307.23|2310.03|2307.23|2308.15|2305.35|0
1660703700000|2022-08-17 02:35:00|2309.78|2306.98|2308.03|2305.23|2310.53|2307.73|2307.78|2304.98|0
1660704000000|2022-08-17 02:40:00|2308.28|2305.48|2307.78|2304.98|2309.53|2306.73|2307.78|2304.98|0
1660704300000|2022-08-17 02:45:00|2308.03|2305.23|2308.53|2305.73|2308.53|2305.73|2307.78|2304.98|0
1660704600000|2022-08-17 02:50:00|2308.28|2305.48|2308.28|2305.48|2308.28|2305.48|2307.53|2304.73|0
1660704900000|2022-08-17 02:55:00|2308.03|2305.23|2308.03|2305.23|2308.4|2305.6|2307.78|2304.98|0
1660705200000|2022-08-17 03:00:00|2308.15|2305.35|2307.78|2304.98|2308.78|2305.98|2307.78|2304.98|0
1660705500000|2022-08-17 03:05:00|2307.9|2305.1|2308.53|2305.73|2308.53|2305.73|2307.78|2304.98|0
1660705800000|2022-08-17 03:10:00|2308.78|2305.98|2309.03|2306.23|2309.03|2306.23|2308.15|2305.35|0
1660706100000|2022-08-17 03:15:00|2308.78|2305.98|2308.03|2305.23|2309.03|2306.23|2308.03|2305.23|0
1660706400000|2022-08-17 03:20:00|2308.28|2305.48|2307.9|2305.1|2308.78|2305.98|2307.9|2305.1|0
1660706700000|2022-08-17 03:25:00|2308.03|2305.23|2308.78|2305.98|2309.03|2306.23|2307.78|2304.98|0
1660707000000|2022-08-17 03:30:00|2308.9|2306.1|2308.03|2305.23|2308.9|2306.1|2307.78|2304.98|0
1660707300000|2022-08-17 03:35:00|2307.78|2304.98|2308.03|2305.23|2308.03|2305.23|2307.03|2304.23|0
1660707600000|2022-08-17 03:40:00|2308.28|2305.48|2308.03|2305.23|2308.28|2305.48|2307.78|2304.98|0
1660707900000|2022-08-17 03:45:00|2307.9|2305.1|2307.78|2304.98|2308.03|2305.23|2307.53|2304.73|0
1660708200000|2022-08-17 03:50:00|2307.53|2304.73|2308.53|2305.73|2308.53|2305.73|2307.53|2304.73|0
1660708500000|2022-08-17 03:55:00|2308.78|2305.98|2308.78|2305.98|2308.78|2305.98|2308.03|2305.23|0
1660708800000|2022-08-17 04:00:00|2309.03|2306.23|2309.78|2306.98|2309.78|2306.98|2309.03|2306.23|0
1660709100000|2022-08-17 04:05:00|2309.65|2306.85|2309.53|2306.73|2310.03|2307.23|2309.53|2306.73|0
1660709400000|2022-08-17 04:10:00|2309.78|2306.98|2309.78|2306.98|2310.03|2307.23|2309.65|2306.85|0
1660709700000|2022-08-17 04:15:00|2309.65|2306.85|2309.53|2306.73|2309.78|2306.98|2309.53|2306.73|0
1660710000000|2022-08-17 04:20:00|2309.28|2306.48|2309.53|2306.73|2309.53|2306.73|2309.03|2306.23|0
1660710300000|2022-08-17 04:25:00|2309.78|2306.98|2310.28|2307.48|2310.28|2307.48|2309.78|2306.98|0
1660710600000|2022-08-17 04:30:00|2310.53|2307.73|2311.28|2308.48|2311.28|2308.48|2310.53|2307.73|0
1660710900000|2022-08-17 04:35:00|2311.15|2308.35|2311.03|2308.23|2311.78|2308.98|2311.03|2308.23|0
1660711200000|2022-08-17 04:40:00|2311.15|2308.35|2312.28|2309.48|2312.28|2309.48|2311.15|2308.35|0
1660711500000|2022-08-17 04:45:00|2312.15|2309.35|2311.53|2308.73|2312.15|2309.35|2311.53|2308.73|0
1660711800000|2022-08-17 04:50:00|2311.65|2308.85|2311.78|2308.98|2311.9|2309.1|2311.53|2308.73|0
1660712100000|2022-08-17 04:55:00|2311.9|2309.1|2312.03|2309.23|2312.53|2309.73|2311.9|2309.1|0
1660712400000|2022-08-17 05:00:00|2312.53|2309.73|2314.28|2311.48|2314.28|2311.48|2312.53|2309.73|0
1660712700000|2022-08-17 05:05:00|2314.53|2311.73|2313.28|2310.48|2314.53|2311.73|2313.03|2310.23|0
1660713000000|2022-08-17 05:10:00|2313.4|2310.6|2314.03|2311.23|2314.53|2311.73|2313.4|2310.6|0
1660713300000|2022-08-17 05:15:00|2313.78|2310.98|2314.28|2311.48|2314.28|2311.48|2313.53|2310.73|0
1660713600000|2022-08-17 05:20:00|2314.15|2311.35|2313.78|2310.98|2314.78|2311.98|2313.78|2310.98|0
1660713900000|2022-08-17 05:25:00|2313.9|2311.1|2313.03|2310.23|2314.28|2311.48|2312.78|2309.98|0
1660714200000|2022-08-17 05:30:00|2313.15|2310.35|2313.53|2310.73|2313.53|2310.73|2312.53|2309.73|0
1660714500000|2022-08-17 05:35:00|2313.28|2310.48|2312.78|2309.98|2314.03|2311.23|2312.78|2309.98|0
1660714800000|2022-08-17 05:40:00|2312.9|2310.1|2312.53|2309.73|2313.03|2310.23|2312.28|2309.48|0
1660715100000|2022-08-17 05:45:00|2312.28|2309.48|2312.03|2309.23|2312.78|2309.98|2311.03|2308.23|0
1660715400000|2022-08-17 05:50:00|2311.78|2308.98|2312.9|2310.1|2313.03|2310.23|2311.65|2308.85|0
1660715700000|2022-08-17 05:55:00|2313.03|2310.23|2315.53|2312.73|2316.03|2313.23|2313.03|2310.23|0
1660716000000|2022-08-17 06:00:00|2315.28|2312.48|2313.78|2310.98|2315.53|2312.73|2313.53|2310.73|0
1660716300000|2022-08-17 06:05:00|2314.03|2311.23|2311.28|2308.48|2314.03|2311.23|2311.28|2308.48|0
1660716600000|2022-08-17 06:10:00|2311.53|2308.73|2310.03|2307.23|2311.65|2308.85|2309.28|2306.48|0
1660716900000|2022-08-17 06:15:00|2309.78|2306.98|2308.28|2305.48|2310.53|2307.73|2307.53|2304.73|0
1660717200000|2022-08-17 06:20:00|2308.03|2305.23|2308.78|2305.98|2309.03|2306.23|2308.03|2305.23|0
1660717500000|2022-08-17 06:25:00|2308.9|2306.1|2309.28|2306.48|2310.53|2307.73|2308.78|2305.98|0
1660717800000|2022-08-17 06:30:00|2309.53|2306.73|2308.28|2305.48|2309.78|2306.98|2308.03|2305.23|0
1660718100000|2022-08-17 06:35:00|2308.53|2305.73|2305.78|2302.98|2308.53|2305.73|2305.65|2302.85|0
1660718400000|2022-08-17 06:40:00|2306.03|2303.23|2307.15|2304.35|2307.28|2304.48|2305.53|2302.73|0
1660718700000|2022-08-17 06:45:00|2307.03|2304.23|2306.15|2303.35|2307.28|2304.48|2305.53|2302.73|0
1660719000000|2022-08-17 06:50:00|2306.03|2303.23|2306.53|2303.73|2307.28|2304.48|2306.03|2303.23|0
1660719300000|2022-08-17 06:55:00|2306.65|2303.85|2306.03|2303.23|2306.78|2303.98|2306.03|2303.23|0
1660719600000|2022-08-17 07:00:00|2306.4|2303.6|2304.9|2302.1|2307.03|2304.23|2304.53|2301.73|0
1660719900000|2022-08-17 07:05:00|2304.83|2302.43|2304.08|2301.68|2304.83|2302.43|2302.58|2300.18|0
1660720200000|2022-08-17 07:10:00|2303.58|2301.18|2302.83|2300.43|2304.08|2301.68|2302.33|2299.93|0
1660720500000|2022-08-17 07:15:00|2302.33|2299.93|2301.58|2299.18|2303.58|2301.18|2301.58|2299.18|0
1660720800000|2022-08-17 07:20:00|2301.33|2298.93|2303.58|2301.18|2304.45|2302.05|2301.33|2298.93|0
1660721100000|2022-08-17 07:25:00|2303.83|2301.43|2306.2|2303.8|2306.2|2303.8|2302.58|2300.18|0
1660721400000|2022-08-17 07:30:00|2306.33|2303.93|2303.83|2301.43|2306.33|2303.93|2303.33|2300.93|0
1660721700000|2022-08-17 07:35:00|2304.08|2301.68|2301.83|2299.43|2305.08|2302.68|2301.83|2299.43|0
1660722000000|2022-08-17 07:40:00|2301.33|2298.93|2299.58|2297.18|2301.58|2299.18|2299.33|2296.93|0
1660722300000|2022-08-17 07:45:00|2299.33|2296.93|2298.58|2296.18|2301.2|2298.8|2298.33|2295.93|0
1660722600000|2022-08-17 07:50:00|2298.83|2296.43|2298.83|2296.43|2300.33|2297.93|2298.33|2295.93|0
1660722900000|2022-08-17 07:55:00|2298.58|2296.18|2298.58|2296.18|2299.58|2297.18|2298.33|2295.93|0
1660723200000|2022-08-17 08:00:00|2298.33|2295.93|2297.08|2294.68|2298.33|2295.93|2294.83|2292.43|0
1660723500000|2022-08-17 08:05:00|2296.83|2294.43|2296.58|2294.18|2297.45|2295.05|2295.58|2293.18|0
1660723800000|2022-08-17 08:10:00|2296.45|2294.05|2299.33|2296.93|2299.7|2297.3|2294.83|2292.43|0
1660724100000|2022-08-17 08:15:00|2298.83|2296.43|2296.58|2294.18|2299.58|2297.18|2296.58|2294.18|0
1660724400000|2022-08-17 08:20:00|2296.83|2294.43|2298.08|2295.68|2298.08|2295.68|2295.33|2292.93|0
1660724700000|2022-08-17 08:25:00|2297.83|2295.43|2294.83|2292.43|2297.83|2295.43|2294.83|2292.43|0
1660725000000|2022-08-17 08:30:00|2294.33|2291.93|2294.58|2292.18|2295.08|2292.68|2294.08|2291.68|0
1660725300000|2022-08-17 08:35:00|2294.33|2291.93|2293.83|2291.43|2294.58|2292.18|2292.58|2290.18|0
1660725600000|2022-08-17 08:40:00|2294.08|2291.68|2293.33|2290.93|2295.08|2292.68|2293.08|2290.68|0
1660725900000|2022-08-17 08:45:00|2293.58|2291.18|2291.58|2289.18|2294.33|2291.93|2291.58|2289.18|0
1660726200000|2022-08-17 08:50:00|2291.83|2289.43|2293.83|2291.43|2294.08|2291.68|2291.83|2289.43|0
1660726500000|2022-08-17 08:55:00|2294.08|2291.68|2292.08|2289.68|2294.08|2291.68|2291.58|2289.18|0
1660726800000|2022-08-17 09:00:00|2291.7|2289.3|2293.33|2290.93|2294.33|2291.93|2291.58|2289.18|0
1660727100000|2022-08-17 09:05:00|2293.83|2291.43|2293.7|2291.3|2294.83|2292.43|2293.33|2290.93|0
1660727400000|2022-08-17 09:10:00|2293.58|2291.18|2292.58|2290.18|2293.83|2291.43|2292.33|2289.93|0
1660727700000|2022-08-17 09:15:00|2292.7|2290.3|2291.83|2289.43|2292.83|2290.43|2291.58|2289.18|0
1660728000000|2022-08-17 09:20:00|2291.58|2289.18|2292.08|2289.68|2292.58|2290.18|2291.33|2288.93|0
1660728300000|2022-08-17 09:25:00|2292.33|2289.93|2293.83|2291.43|2294.45|2292.05|2292.08|2289.68|0
1660728600000|2022-08-17 09:30:00|2293.58|2291.18|2291.08|2288.68|2294.08|2291.68|2290.58|2288.18|0
1660728900000|2022-08-17 09:35:00|2290.95|2288.55|2291.33|2288.93|2292.08|2289.68|2290.08|2287.68|0
1660729200000|2022-08-17 09:40:00|2291.08|2288.68|2290.58|2288.18|2292.58|2290.18|2290.33|2287.93|0
1660729500000|2022-08-17 09:45:00|2290.33|2287.93|2288.33|2285.93|2290.83|2288.43|2288.33|2285.93|0
1660729800000|2022-08-17 09:50:00|2288.08|2285.68|2286.08|2283.68|2288.33|2285.93|2285.33|2282.93|0
1660730100000|2022-08-17 09:55:00|2285.83|2283.43|2286.58|2284.18|2286.83|2284.43|2285.08|2282.68|0
1660730400000|2022-08-17 10:00:00|2286.08|2283.68|2285.58|2283.18|2286.83|2284.43|2284.33|2281.93|0
1660730700000|2022-08-17 10:05:00|2285.7|2283.3|2284.95|2282.55|2286.08|2283.68|2284.95|2282.55|0
1660731000000|2022-08-17 10:10:00|2284.83|2282.43|2284.08|2281.68|2285.58|2283.18|2283.58|2281.18|0
1660731300000|2022-08-17 10:15:00|2284.83|2282.43|2282.08|2279.68|2284.83|2282.43|2281.83|2279.43|0
1660731600000|2022-08-17 10:20:00|2282.33|2279.93|2281.58|2279.18|2283.58|2281.18|2281.58|2279.18|0
1660731900000|2022-08-17 10:25:00|2281.33|2278.93|2282.33|2279.93|2282.33|2279.93|2279.58|2277.18|0
1660732200000|2022-08-17 10:30:00|2282.2|2279.8|2282.33|2279.93|2282.58|2280.18|2277.33|2274.93|0
1660732500000|2022-08-17 10:35:00|2282.58|2280.18|2281.83|2279.43|2282.58|2280.18|2280.83|2278.43|0
1660732800000|2022-08-17 10:40:00|2281.7|2279.3|2278.83|2276.43|2281.7|2279.3|2277.83|2275.43|0
1660733100000|2022-08-17 10:45:00|2278.58|2276.18|2277.83|2275.43|2279.33|2276.93|2276.83|2274.43|0
1660733400000|2022-08-17 10:50:00|2278.08|2275.68|2278.33|2275.93|2278.83|2276.43|2277.83|2275.43|0
1660733700000|2022-08-17 10:55:00|2278.58|2276.18|2280.33|2277.93|2280.45|2278.05|2277.33|2274.93|0
1660734000000|2022-08-17 11:00:00|2280.83|2278.43|2279.08|2276.68|2281.95|2279.55|2278.33|2275.93|0
1660734300000|2022-08-17 11:05:00|2279.33|2276.93|2277.33|2274.93|2279.83|2277.43|2276.83|2274.43|0
1660734600000|2022-08-17 11:10:00|2277.45|2275.05|2276.33|2273.93|2278.83|2276.43|2276.33|2273.93|0
1660734900000|2022-08-17 11:15:00|2275.95|2273.55|2274.83|2272.43|2276.95|2274.55|2272.58|2270.18|0
1660735200000|2022-08-17 11:20:00|2274.58|2272.18|2276.45|2274.05|2277.33|2274.93|2273.83|2271.43|0
1660735500000|2022-08-17 11:25:00|2276.33|2273.93|2274.33|2271.93|2276.83|2274.43|2273.83|2271.43|0
1660735800000|2022-08-17 11:30:00|2274.2|2271.8|2274.33|2271.93|2274.58|2272.18|2270.83|2268.43|0
1660736100000|2022-08-17 11:35:00|2274.08|2271.68|2273.33|2270.93|2275.08|2272.68|2271.83|2269.43|0
1660736400000|2022-08-17 11:40:00|2273.2|2270.8|2272.45|2270.05|2273.83|2271.43|2271.83|2269.43|0
1660736700000|2022-08-17 11:45:00|2272.58|2270.18|2272.58|2270.18|2273.08|2270.68|2272.08|2269.68|0
1660737000000|2022-08-17 11:50:00|2272.83|2270.43|2273.83|2271.43|2273.83|2271.43|2271.83|2269.43|0
1660737300000|2022-08-17 11:55:00|2274.08|2271.68|2274.2|2271.8|2274.58|2272.18|2273.08|2270.68|0
1660737600000|2022-08-17 12:00:00|2274.33|2271.93|2276.08|2273.68|2277.08|2274.68|2274.2|2271.8|0
1660737900000|2022-08-17 12:05:00|2275.83|2273.43|2276.08|2273.68|2276.83|2274.43|2274.83|2272.43|0
1660738200000|2022-08-17 12:10:00|2276.33|2273.93|2275.58|2273.18|2278.08|2275.68|2274.58|2272.18|0
1660738500000|2022-08-17 12:15:00|2275.33|2272.93|2277.08|2274.68|2277.08|2274.68|2274.83|2272.43|0
1660738800000|2022-08-17 12:20:00|2277.33|2274.93|2273.58|2271.18|2277.58|2275.18|2272.83|2270.43|0
1660739100000|2022-08-17 12:25:00|2273.33|2270.93|2273.45|2271.05|2274.08|2271.68|2272.08|2269.68|0
1660739400000|2022-08-17 12:30:00|2268.83|2266.43|2270.95|2268.55|2275.33|2272.93|2267.58|2265.18|0
1660739700000|2022-08-17 12:35:00|2271.08|2268.68|2274.83|2272.43|2275.83|2273.43|2270.83|2268.43|0
1660740000000|2022-08-17 12:40:00|2275.08|2272.68|2274.83|2272.43|2277.08|2274.68|2273.83|2271.43|0
1660740300000|2022-08-17 12:45:00|2274.58|2272.18|2275.33|2272.93|2276.08|2273.68|2272.58|2270.18|0
1660740600000|2022-08-17 12:50:00|2275.08|2272.68|2270.08|2267.68|2277.33|2274.93|2270.08|2267.68|0
1660740900000|2022-08-17 12:55:00|2269.83|2267.43|2270.58|2268.18|2271.83|2269.43|2268.83|2266.43|0
1660741200000|2022-08-17 13:00:00|2270.7|2268.3|2269.83|2267.43|2271.7|2269.3|2267.83|2265.43|0
1660741500000|2022-08-17 13:05:00|2270.08|2267.68|2274.08|2271.68|2274.58|2272.18|2269.83|2267.43|0
1660741800000|2022-08-17 13:10:00|2274.33|2271.93|2271.08|2268.68|2274.45|2272.05|2269.58|2267.18|0
1660742100000|2022-08-17 13:15:00|2270.95|2268.55|2271.08|2268.68|2272.33|2269.93|2269.08|2266.68|0
1660742400000|2022-08-17 13:20:00|2271.33|2268.93|2274.08|2271.68|2274.33|2271.93|2270.95|2268.55|0
1660742700000|2022-08-17 13:25:00|2273.7|2271.3|2269.58|2267.18|2273.7|2271.3|2269.58|2267.18|0
1660743000000|2022-08-17 13:30:00|2270.58|2268.18|2276.83|2274.43|2278.58|2276.18|2270.33|2267.93|0
1660743300000|2022-08-17 13:35:00|2275.08|2272.68|2277.83|2275.43|2285.08|2282.68|2275.08|2272.68|0
1660743600000|2022-08-17 13:40:00|2277.58|2275.18|2274.08|2271.68|2277.58|2275.18|2270.83|2268.43|0
1660743900000|2022-08-17 13:45:00|2274.33|2271.93|2276.58|2274.18|2277.33|2274.93|2272.58|2270.18|0
1660744200000|2022-08-17 13:50:00|2276.33|2273.93|2278.58|2276.18|2280.08|2277.68|2272.83|2270.43|0
1660744500000|2022-08-17 13:55:00|2279.08|2276.68|2280.83|2278.43|2282.08|2279.68|2277.83|2275.43|0
1660744800000|2022-08-17 14:00:00|2280.7|2278.3|2280.33|2277.93|2280.83|2278.43|2276.33|2273.93|0
1660745100000|2022-08-17 14:05:00|2281.08|2278.68|2279.33|2276.93|2286.08|2283.68|2278.83|2276.43|0
1660745400000|2022-08-17 14:10:00|2278.83|2276.43|2273.58|2271.18|2280.83|2278.43|2272.33|2269.93|0
1660745700000|2022-08-17 14:15:00|2273.33|2270.93|2274.58|2272.18|2276.33|2273.93|2270.33|2267.93|0
1660746000000|2022-08-17 14:20:00|2274.83|2272.43|2275.58|2273.18|2278.58|2276.18|2274.58|2272.18|0
1660746300000|2022-08-17 14:25:00|2276.08|2273.68|2276.83|2274.43|2278.33|2275.93|2275.33|2272.93|0
1660746600000|2022-08-17 14:30:00|2276.33|2273.93|2275.83|2273.43|2278.08|2275.68|2273.83|2271.43|0
1660746900000|2022-08-17 14:35:00|2276.33|2273.93|2271.58|2269.18|2276.33|2273.93|2267.58|2265.18|0
1660747200000|2022-08-17 14:40:00|2271.33|2268.93|2275.33|2272.93|2276.33|2273.93|2271.33|2268.93|0
1660747500000|2022-08-17 14:45:00|2275.58|2273.18|2275.08|2272.68|2278.83|2276.43|2274.83|2272.43|0
1660747800000|2022-08-17 14:50:00|2274.83|2272.43|2265.83|2263.43|2275.08|2272.68|2265.08|2262.68|0
1660748100000|2022-08-17 14:55:00|2265.58|2263.18|2265.83|2263.43|2268.08|2265.68|2264.83|2262.43|0
1660748400000|2022-08-17 15:00:00|2266.08|2263.68|2268.83|2266.43|2270.08|2267.68|2266.08|2263.68|0
1660748700000|2022-08-17 15:05:00|2268.58|2266.18|2267.58|2265.18|2269.83|2267.43|2265.58|2263.18|0
1660749000000|2022-08-17 15:10:00|2267.33|2264.93|2267.08|2264.68|2271.08|2268.68|2266.58|2264.18|0
1660749300000|2022-08-17 15:15:00|2267.33|2264.93|2269.83|2267.43|2270.33|2267.93|2264.08|2261.68|0
1660749600000|2022-08-17 15:20:00|2270.08|2267.68|2272.58|2270.18|2273.58|2271.18|2269.08|2266.68|0
1660749900000|2022-08-17 15:25:00|2273.58|2271.18|2272.33|2269.93|2273.58|2271.18|2269.58|2267.18|0
1660750200000|2022-08-17 15:30:00|2272.58|2270.18|2269.58|2267.18|2275.83|2273.43|2268.83|2266.43|0
1660750500000|2022-08-17 15:35:00|2269.33|2266.93|2266.33|2263.93|2270.33|2267.93|2265.58|2263.18|0
1660750800000|2022-08-17 15:40:00|2266.58|2264.18|2260.58|2258.18|2267.33|2264.93|2259.08|2256.68|0
1660751100000|2022-08-17 15:45:00|2260.33|2257.93|2258.33|2255.93|2261.08|2258.68|2256.33|2253.93|0
1660751400000|2022-08-17 15:50:00|2258.08|2255.68|2260.58|2258.18|2260.83|2258.43|2257.58|2255.18|0
1660751700000|2022-08-17 15:55:00|2260.83|2258.43|2259.58|2257.18|2261.83|2259.43|2259.08|2256.68|0
1660752000000|2022-08-17 16:00:00|2259.83|2257.43|2264.08|2261.68|2264.33|2261.93|2259.58|2257.18|0
1660752300000|2022-08-17 16:05:00|2264.33|2261.93|2264.33|2261.93|2267.83|2265.43|2264.08|2261.68|0
1660752600000|2022-08-17 16:10:00|2264.08|2261.68|2264.08|2261.68|2264.83|2262.43|2262.83|2260.43|0
1660752900000|2022-08-17 16:15:00|2264.2|2261.8|2267.08|2264.68|2267.33|2264.93|2264.08|2261.68|0
1660753200000|2022-08-17 16:20:00|2266.83|2264.43|2271.08|2268.68|2271.33|2268.93|2265.83|2263.43|0
1660753500000|2022-08-17 16:25:00|2271.58|2269.18|2273.33|2270.93|2273.33|2270.93|2269.58|2267.18|0
1660753800000|2022-08-17 16:30:00|2273.08|2270.68|2272.83|2270.43|2273.33|2270.93|2271.33|2268.93|0
1660754100000|2022-08-17 16:35:00|2272.58|2270.18|2276.83|2274.43|2279.33|2276.93|2272.33|2269.93|0
1660754400000|2022-08-17 16:40:00|2276.58|2274.18|2277.33|2274.93|2278.33|2275.93|2275.08|2272.68|0
1660754700000|2022-08-17 16:45:00|2277.08|2274.68|2276.33|2273.93|2278.83|2276.43|2276.08|2273.68|0
1660755000000|2022-08-17 16:50:00|2276.58|2274.18|2275.58|2273.18|2277.08|2274.68|2274.83|2272.43|0
1660755300000|2022-08-17 16:55:00|2275.83|2273.43|2276.08|2273.68|2277.08|2274.68|2274.58|2272.18|0
1660755600000|2022-08-17 17:00:00|2275.58|2273.18|2275.58|2273.18|2276.33|2273.93|2271.83|2269.43|0
1660755900000|2022-08-17 17:05:00|2275.33|2272.93|2273.83|2271.43|2277.83|2275.43|2273.83|2271.43|0
1660756200000|2022-08-17 17:10:00|2274.08|2271.68|2276.83|2274.43|2277.7|2275.3|2274.08|2271.68|0
1660756500000|2022-08-17 17:15:00|2277.33|2274.93|2274.08|2271.68|2279.08|2276.68|2273.83|2271.43|0
1660756800000|2022-08-17 17:20:00|2274.33|2271.93|2275.08|2272.68|2277.83|2275.43|2274.33|2271.93|0
1660757100000|2022-08-17 17:25:00|2275.33|2272.93|2280.08|2277.68|2280.58|2278.18|2275.08|2272.68|0
1660757400000|2022-08-17 17:30:00|2279.83|2277.43|2278.33|2275.93|2282.33|2279.93|2276.33|2273.93|0
1660757700000|2022-08-17 17:35:00|2278.58|2276.18|2278.83|2276.43|2279.08|2276.68|2276.33|2273.93|0
1660758000000|2022-08-17 17:40:00|2278.58|2276.18|2278.08|2275.68|2280.83|2278.43|2278.08|2275.68|0
1660758300000|2022-08-17 17:45:00|2278.33|2275.93|2279.08|2276.68|2279.33|2276.93|2277.33|2274.93|0
1660758600000|2022-08-17 17:50:00|2278.83|2276.43|2278.83|2276.43|2281.33|2278.93|2278.83|2276.43|0
1660758900000|2022-08-17 17:55:00|2278.58|2276.18|2278.08|2275.68|2279.58|2277.18|2276.83|2274.43|0
1660759200000|2022-08-17 18:00:00|2277.7|2275.3|2286.83|2284.43|2295.58|2293.18|2275.58|2273.18|0
1660759500000|2022-08-17 18:05:00|2286.33|2283.93|2292.08|2289.68|2295.33|2292.93|2280.08|2277.68|0
1660759800000|2022-08-17 18:10:00|2292.33|2289.93|2298.58|2296.18|2298.58|2296.18|2288.33|2285.93|0
1660760100000|2022-08-17 18:15:00|2300.08|2297.68|2295.33|2292.93|2302.58|2300.18|2292.33|2289.93|0
1660760400000|2022-08-17 18:20:00|2295.08|2292.68|2291.58|2289.18|2295.83|2293.43|2286.83|2284.43|0
1660760700000|2022-08-17 18:25:00|2291.83|2289.43|2297.08|2294.68|2297.83|2295.43|2289.08|2286.68|0
1660761000000|2022-08-17 18:30:00|2297.58|2295.18|2300.08|2297.68|2301.33|2298.93|2294.83|2292.43|0
1660761300000|2022-08-17 18:35:00|2300.58|2298.18|2305.83|2303.43|2306.33|2303.93|2300.58|2298.18|0
1660761600000|2022-08-17 18:40:00|2305.33|2302.93|2294.83|2292.43|2305.33|2302.93|2294.83|2292.43|0
1660761900000|2022-08-17 18:45:00|2294.58|2292.18|2294.58|2292.18|2296.58|2294.18|2291.58|2289.18|0
1660762200000|2022-08-17 18:50:00|2294.45|2292.05|2291.58|2289.18|2295.83|2293.43|2290.33|2287.93|0
1660762500000|2022-08-17 18:55:00|2291.33|2288.93|2289.08|2286.68|2294.33|2291.93|2288.83|2286.43|0
1660762800000|2022-08-17 19:00:00|2288.58|2286.18|2293.83|2291.43|2294.08|2291.68|2287.83|2285.43|0
1660763100000|2022-08-17 19:05:00|2293.58|2291.18|2288.83|2286.43|2296.33|2293.93|2288.33|2285.93|0
1660763400000|2022-08-17 19:10:00|2288.95|2286.55|2279.83|2277.43|2290.08|2287.68|2275.08|2272.68|0
1660763700000|2022-08-17 19:15:00|2280.58|2278.18|2277.82|2274.94|2280.83|2278.43|2276.83|2274.43|0
1660764000000|2022-08-17 19:20:00|2277.57|2274.69|2281.82|2278.94|2282.57|2279.69|2275.32|2272.44|0
1660764300000|2022-08-17 19:25:00|2282.07|2279.19|2282.82|2279.94|2285.07|2282.19|2278.82|2275.94|0
1660764600000|2022-08-17 19:30:00|2281.94|2279.06|2279.94|2277.06|2282.32|2279.44|2278.07|2275.19|0
1660764900000|2022-08-17 19:35:00|2280.07|2277.19|2281.07|2278.19|2283.57|2280.69|2279.32|2276.44|0
1660765200000|2022-08-17 19:40:00|2281.19|2278.31|2282.82|2279.94|2284.07|2281.19|2280.57|2277.69|0
1660765500000|2022-08-17 19:45:00|2282.32|2279.44|2277.07|2274.19|2282.32|2279.44|2276.57|2273.69|0
1660765800000|2022-08-17 19:50:00|2278.57|2275.69|2279.82|2276.94|2280.07|2277.19|2273.07|2270.19|0
1660766100000|2022-08-17 19:55:00|2279.07|2276.19|2278.33|2275.93|2279.83|2277.43|2275.83|2273.43|0
1660766400000|2022-08-17 20:00:00|2278.58|2276.18|2280.08|2277.68|2280.58|2278.18|2277.58|2275.18|0
1660766700000|2022-08-17 20:05:00|2279.83|2277.43|2281.33|2278.93|2281.33|2278.93|2279.33|2276.93|0
1660767000000|2022-08-17 20:10:00|2281.08|2278.68|2282.08|2279.68|2282.58|2280.18|2280.83|2278.43|0
1660767300000|2022-08-17 20:15:00|2282.03|2279.23|2281.78|2278.98|2282.03|2279.23|2281.03|2278.23|0
1660767600000|2022-08-17 20:20:00|2281.53|2278.73|2281.53|2278.73|2281.78|2278.98|2281.53|2278.73|0
1660767900000|2022-08-17 20:25:00|2281.28|2278.48|2281.78|2278.98|2281.78|2278.98|2281.28|2278.48|0
1660768200000|2022-08-17 20:30:00|2282.03|2279.23|2282.03|2279.23|2282.53|2279.73|2282.03|2279.23|0
1660768500000|2022-08-17 20:35:00|2282.28|2279.48|2282.15|2279.35|2282.28|2279.48|2281.78|2278.98|0
1660768800000|2022-08-17 20:40:00|2282.28|2279.48|2282.53|2279.73|2282.78|2279.98|2281.78|2278.98|0
1660769100000|2022-08-17 20:45:00|2282.65|2279.85|2282.28|2279.48|2282.78|2279.98|2282.28|2279.48|0
1660769400000|2022-08-17 20:50:00|2282.53|2279.73|2281.53|2278.73|2282.53|2279.73|2281.53|2278.73|0
1660769700000|2022-08-17 20:55:00|2282.03|2279.23|2282.4|2279.6|2282.78|2279.98|2281.53|2278.73|0
1660770000000|2022-08-17 21:00:00|2282.29|2279.49|2281.97|2279.17|2282.37|2279.57|2281.9|2279.1|0
1660770300000|2022-08-17 21:05:00|2282.15|2279.35|2281.53|2278.73|2282.26|2279.46|2281.53|2278.73|0
1660770600000|2022-08-17 21:10:00|2281.68|2278.88|2281.53|2278.73|2281.68|2278.88|2281.53|2278.73|0
1660770900000|2022-08-17 21:15:00|2281.5|2278.7|2281.61|2278.81|2281.68|2278.88|2281.5|2278.7|0
1660771200000|2022-08-17 21:20:00|2281.57|2278.77|2281.53|2278.73|2281.79|2278.99|2281.53|2278.73|0
1660771500000|2022-08-17 21:25:00|2281.5|2278.7|2281.72|2278.92|2281.72|2278.92|2281.46|2278.66|0
1660771800000|2022-08-17 21:30:00|2281.64|2278.84|2281.75|2278.95|2281.79|2278.99|2281.64|2278.84|0
1660772100000|2022-08-17 21:35:00|2281.64|2278.84|2281.46|2278.66|2281.64|2278.84|2281.39|2278.59|0
1660772400000|2022-08-17 21:40:00|2281.43|2278.63|2280.88|2278.08|2281.43|2278.63|2280.81|2278.01|0
1660772700000|2022-08-17 21:45:00|2280.92|2278.12|2280.81|2278.01|2280.99|2278.19|2280.81|2278.01|0
1660773000000|2022-08-17 21:50:00|2280.85|2278.05|2280.85|2278.05|2280.85|2278.05|2280.74|2277.94|0
1660773300000|2022-08-17 21:55:00|2280.81|2278.01|2280.74|2277.94|2280.81|2278.01|2280.59|2277.79|0
1660773600000|2022-08-17 22:00:00|2280.4|2277.6|2276.53|2273.73|2280.4|2277.6|2276.03|2273.23|0
1660773900000|2022-08-17 22:05:00|2276.78|2273.98|2277.03|2274.23|2277.4|2274.6|2276.03|2273.23|0
1660774200000|2022-08-17 22:10:00|2277.28|2274.48|2276.78|2273.98|2278.28|2275.48|2276.78|2273.98|0
1660774500000|2022-08-17 22:15:00|2276.9|2274.1|2276.9|2274.1|2277.53|2274.73|2276.78|2273.98|0
1660774800000|2022-08-17 22:20:00|2277.03|2274.23|2277.65|2274.85|2277.9|2275.1|2276.78|2273.98|0
1660775100000|2022-08-17 22:25:00|2277.53|2274.73|2277.78|2274.98|2278.03|2275.23|2277.03|2274.23|0
1660775400000|2022-08-17 22:30:00|2277.9|2275.1|2277.28|2274.48|2278.03|2275.23|2277.28|2274.48|0
1660775700000|2022-08-17 22:35:00|2277.15|2274.35|2275.65|2272.85|2277.15|2274.35|2275.53|2272.73|0
1660776000000|2022-08-17 22:40:00|2274.9|2272.1|2274.03|2271.23|2275.03|2272.23|2273.78|2270.98|0
1660776300000|2022-08-17 22:45:00|2274.28|2271.48|2273.53|2270.73|2274.78|2271.98|2273.53|2270.73|0
1660776600000|2022-08-17 22:50:00|2273.28|2270.48|2274.03|2271.23|2274.03|2271.23|2272.78|2269.98|0
1660776900000|2022-08-17 22:55:00|2273.78|2270.98|2273.78|2270.98|2274.03|2271.23|2273.53|2270.73|0
1660777200000|2022-08-17 23:00:00|2273.65|2270.85|2272.9|2270.1|2273.78|2270.98|2272.28|2269.48|0
1660777500000|2022-08-17 23:05:00|2272.78|2269.98|2272.28|2269.48|2272.78|2269.98|2271.9|2269.1|0
1660777800000|2022-08-17 23:10:00|2272.03|2269.23|2271.78|2268.98|2272.28|2269.48|2271.78|2268.98|0
1660778100000|2022-08-17 23:15:00|2272.03|2269.23|2269.53|2266.73|2272.03|2269.23|2269.53|2266.73|0
1660778400000|2022-08-17 23:20:00|2269.78|2266.98|2270.15|2267.35|2271.78|2268.98|2269.78|2266.98|0
1660778700000|2022-08-17 23:25:00|2270.28|2267.48|2270.03|2267.23|2270.78|2267.98|2269.53|2266.73|0
1660779000000|2022-08-17 23:30:00|2269.78|2266.98|2269.15|2266.35|2270.53|2267.73|2269.03|2266.23|0
1660779300000|2022-08-17 23:35:00|2269.28|2266.48|2269.28|2266.48|2270.03|2267.23|2269.03|2266.23|0
1660779600000|2022-08-17 23:40:00|2269.4|2266.6|2271.03|2268.23|2271.03|2268.23|2269.28|2266.48|0
1660779900000|2022-08-17 23:45:00|2271.15|2268.35|2271.28|2268.48|2272.28|2269.48|2271.03|2268.23|0
1660780200000|2022-08-17 23:50:00|2271.53|2268.73|2270.28|2267.48|2271.78|2268.98|2268.78|2265.98|0
1660780500000|2022-08-17 23:55:00|2270.53|2267.73|2270.78|2267.98|2271.78|2268.98|2270.28|2267.48|0
1660780800000|2022-08-18 00:00:00|2270.28|2267.48|2269.28|2266.48|2271.03|2268.23|2269.03|2266.23|0
1660781100000|2022-08-18 00:05:00|2269.53|2266.73|2269.28|2266.48|2270.53|2267.73|2269.03|2266.23|0
1660781400000|2022-08-18 00:10:00|2269.4|2266.6|2268.28|2265.48|2269.4|2266.6|2268.03|2265.23|0
1660781700000|2022-08-18 00:15:00|2268.53|2265.73|2270.53|2267.73|2270.78|2267.98|2268.53|2265.73|0
1660782000000|2022-08-18 00:20:00|2270.78|2267.98|2268.78|2265.98|2271.03|2268.23|2268.78|2265.98|0
1660782300000|2022-08-18 00:25:00|2268.65|2265.85|2267.53|2264.73|2268.78|2265.98|2267.53|2264.73|0
1660782600000|2022-08-18 00:30:00|2267.28|2264.48|2266.65|2263.85|2268.28|2265.48|2266.28|2263.48|0
1660782900000|2022-08-18 00:35:00|2266.53|2263.73|2268.03|2265.23|2268.03|2265.23|2266.53|2263.73|0
1660783200000|2022-08-18 00:40:00|2267.78|2264.98|2268.53|2265.73|2269.28|2266.48|2267.78|2264.98|0
1660783500000|2022-08-18 00:45:00|2268.28|2265.48|2269.28|2266.48|2269.78|2266.98|2268.03|2265.23|0
1660783800000|2022-08-18 00:50:00|2269.03|2266.23|2270.28|2267.48|2270.78|2267.98|2268.78|2265.98|0
1660784100000|2022-08-18 00:55:00|2270.4|2267.6|2270.28|2267.48|2270.53|2267.73|2269.53|2266.73|0
1660784400000|2022-08-18 01:00:00|2270.03|2267.23|2273.03|2270.23|2273.03|2270.23|2269.65|2266.85|0
1660784700000|2022-08-18 01:05:00|2273.28|2270.48|2272.78|2269.98|2273.78|2270.98|2272.53|2269.73|0
1660785000000|2022-08-18 01:10:00|2272.9|2270.1|2273.53|2270.73|2273.78|2270.98|2272.53|2269.73|0
1660785300000|2022-08-18 01:15:00|2273.78|2270.98|2276.28|2273.48|2276.28|2273.48|2273.53|2270.73|0
1660785600000|2022-08-18 01:20:00|2276.03|2273.23|2275.53|2272.73|2276.53|2273.73|2275.03|2272.23|0
1660785900000|2022-08-18 01:25:00|2275.78|2272.98|2274.53|2271.73|2275.78|2272.98|2273.53|2270.73|0
1660786200000|2022-08-18 01:30:00|2274.28|2271.48|2273.78|2270.98|2275.03|2272.23|2273.28|2270.48|0
1660786500000|2022-08-18 01:35:00|2274.03|2271.23|2272.53|2269.73|2274.28|2271.48|2272.28|2269.48|0
1660786800000|2022-08-18 01:40:00|2272.28|2269.48|2273.03|2270.23|2273.28|2270.48|2271.65|2268.85|0
1660787100000|2022-08-18 01:45:00|2273.28|2270.48|2272.53|2269.73|2273.78|2270.98|2271.78|2268.98|0
1660787400000|2022-08-18 01:50:00|2272.03|2269.23|2270.65|2267.85|2272.28|2269.48|2270.03|2267.23|0
1660787700000|2022-08-18 01:55:00|2270.53|2267.73|2271.78|2268.98|2271.78|2268.98|2270.28|2267.48|0
1660788000000|2022-08-18 02:00:00|2271.53|2268.73|2272.78|2269.98|2273.15|2270.35|2271.28|2268.48|0
1660788300000|2022-08-18 02:05:00|2272.65|2269.85|2275.78|2272.98|2276.53|2273.73|2272.28|2269.48|0
1660788600000|2022-08-18 02:10:00|2275.53|2272.73|2274.78|2271.98|2276.28|2273.48|2274.65|2271.85|0
1660788900000|2022-08-18 02:15:00|2275.03|2272.23|2275.4|2272.6|2275.78|2272.98|2274.28|2271.48|0
1660789200000|2022-08-18 02:20:00|2275.53|2272.73|2274.03|2271.23|2275.53|2272.73|2273.78|2270.98|0
1660789500000|2022-08-18 02:25:00|2273.78|2270.98|2274.28|2271.48|2274.53|2271.73|2273.78|2270.98|0
1660789800000|2022-08-18 02:30:00|2274.03|2271.23|2273.78|2270.98|2274.4|2271.6|2273.28|2270.48|0
1660790100000|2022-08-18 02:35:00|2273.53|2270.73|2274.28|2271.48|2274.53|2271.73|2273.28|2270.48|0
1660790400000|2022-08-18 02:40:00|2274.53|2271.73|2275.03|2272.23|2275.28|2272.48|2274.28|2271.48|0
1660790700000|2022-08-18 02:45:00|2275.15|2272.35|2275.28|2272.48|2275.53|2272.73|2274.53|2271.73|0
1660791000000|2022-08-18 02:50:00|2275.03|2272.23|2275.03|2272.23|2275.4|2272.6|2274.28|2271.48|0
1660791300000|2022-08-18 02:55:00|2274.78|2271.98|2274.53|2271.73|2275.03|2272.23|2274.28|2271.48|0
1660791600000|2022-08-18 03:00:00|2274.9|2272.1|2275.03|2272.23|2275.78|2272.98|2274.78|2271.98|0
1660791900000|2022-08-18 03:05:00|2275.15|2272.35|2275.28|2272.48|2275.78|2272.98|2274.28|2271.48|0
1660792200000|2022-08-18 03:10:00|2275.4|2272.6|2275.4|2272.6|2275.78|2272.98|2274.78|2271.98|0
1660792500000|2022-08-18 03:15:00|2275.53|2272.73|2276.28|2273.48|2276.53|2273.73|2275.53|2272.73|0
1660792800000|2022-08-18 03:20:00|2276.03|2273.23|2275.78|2272.98|2276.28|2273.48|2275.53|2272.73|0
1660793100000|2022-08-18 03:25:00|2275.65|2272.85|2276.53|2273.73|2276.78|2273.98|2275.53|2272.73|0
1660793400000|2022-08-18 03:30:00|2276.4|2273.6|2275.53|2272.73|2276.53|2273.73|2275.53|2272.73|0
1660793700000|2022-08-18 03:35:00|2275.28|2272.48|2273.78|2270.98|2275.28|2272.48|2273.53|2270.73|0
1660794000000|2022-08-18 03:40:00|2273.65|2270.85|2272.78|2269.98|2274.03|2271.23|2272.53|2269.73|0
1660794300000|2022-08-18 03:45:00|2273.03|2270.23|2273.78|2270.98|2274.03|2271.23|2273.03|2270.23|0
1660794600000|2022-08-18 03:50:00|2273.53|2270.73|2273.65|2270.85|2274.03|2271.23|2273.03|2270.23|0
1660794900000|2022-08-18 03:55:00|2273.78|2270.98|2274.03|2271.23|2274.53|2271.73|2273.53|2270.73|0
1660795200000|2022-08-18 04:00:00|2273.78|2270.98|2273.53|2270.73|2274.28|2271.48|2273.53|2270.73|0
1660795500000|2022-08-18 04:05:00|2273.28|2270.48|2274.78|2271.98|2274.78|2271.98|2273.28|2270.48|0
1660795800000|2022-08-18 04:10:00|2274.65|2271.85|2273.78|2270.98|2274.78|2271.98|2273.78|2270.98|0
1660796100000|2022-08-18 04:15:00|2274.03|2271.23|2274.78|2271.98|2275.03|2272.23|2274.03|2271.23|0
1660796400000|2022-08-18 04:20:00|2274.9|2272.1|2275.03|2272.23|2275.03|2272.23|2274.53|2271.73|0
1660796700000|2022-08-18 04:25:00|2274.9|2272.1|2275.53|2272.73|2275.78|2272.98|2274.9|2272.1|0
1660797000000|2022-08-18 04:30:00|2275.78|2272.98|2275.53|2272.73|2276.03|2273.23|2275.53|2272.73|0
1660797300000|2022-08-18 04:35:00|2275.28|2272.48|2274.53|2271.73|2275.28|2272.48|2274.28|2271.48|0
1660797600000|2022-08-18 04:40:00|2274.28|2271.48|2273.53|2270.73|2274.28|2271.48|2273.03|2270.23|0
1660797900000|2022-08-18 04:45:00|2273.65|2270.85|2274.03|2271.23|2274.28|2271.48|2273.53|2270.73|0
1660798200000|2022-08-18 04:50:00|2274.28|2271.48|2273.03|2270.23|2274.28|2271.48|2273.03|2270.23|0
1660798500000|2022-08-18 04:55:00|2272.78|2269.98|2271.03|2268.23|2272.78|2269.98|2270.78|2267.98|0
1660798800000|2022-08-18 05:00:00|2270.78|2267.98|2272.03|2269.23|2272.28|2269.48|2270.53|2267.73|0
1660799100000|2022-08-18 05:05:00|2272.28|2269.48|2273.78|2270.98|2273.78|2270.98|2271.78|2268.98|0
1660799400000|2022-08-18 05:10:00|2273.53|2270.73|2274.28|2271.48|2274.78|2271.98|2273.53|2270.73|0
1660799700000|2022-08-18 05:15:00|2274.53|2271.73|2274.53|2271.73|2275.03|2272.23|2274.03|2271.23|0
1660800000000|2022-08-18 05:20:00|2274.28|2271.48|2273.53|2270.73|2274.53|2271.73|2273.53|2270.73|0
1660800300000|2022-08-18 05:25:00|2273.78|2270.98|2275.28|2272.48|2275.28|2272.48|2273.78|2270.98|0
1660800600000|2022-08-18 05:30:00|2275.15|2272.35|2273.78|2270.98|2275.28|2272.48|2272.78|2269.98|0
1660800900000|2022-08-18 05:35:00|2273.53|2270.73|2273.28|2270.48|2274.28|2271.48|2272.78|2269.98|0
1660801200000|2022-08-18 05:40:00|2273.53|2270.73|2273.03|2270.23|2273.78|2270.98|2273.03|2270.23|0
1660801500000|2022-08-18 05:45:00|2272.78|2269.98|2271.53|2268.73|2272.78|2269.98|2271.03|2268.23|0
1660801800000|2022-08-18 05:50:00|2271.78|2268.98|2270.03|2267.23|2272.53|2269.73|2269.53|2266.73|0
1660802100000|2022-08-18 05:55:00|2269.78|2266.98|2268.03|2265.23|2270.03|2267.23|2267.78|2264.98|0
1660802400000|2022-08-18 06:00:00|2267.53|2264.73|2268.28|2265.48|2269.03|2266.23|2265.28|2262.48|0
1660802700000|2022-08-18 06:05:00|2268.03|2265.23|2269.78|2266.98|2270.15|2267.35|2266.28|2263.48|0
1660803000000|2022-08-18 06:10:00|2270.15|2267.35|2270.28|2267.48|2270.53|2267.73|2268.53|2265.73|0
1660803300000|2022-08-18 06:15:00|2270.03|2267.23|2270.78|2267.98|2271.28|2268.48|2269.28|2266.48|0
1660803600000|2022-08-18 06:20:00|2271.03|2268.23|2269.28|2266.48|2271.28|2268.48|2269.03|2266.23|0
1660803900000|2022-08-18 06:25:00|2269.03|2266.23|2266.78|2263.98|2269.28|2266.48|2266.53|2263.73|0
1660804200000|2022-08-18 06:30:00|2267.03|2264.23|2263.78|2260.98|2267.03|2264.23|2263.03|2260.23|0
1660804500000|2022-08-18 06:35:00|2263.53|2260.73|2264.03|2261.23|2265.78|2262.98|2263.03|2260.23|0
1660804800000|2022-08-18 06:40:00|2264.53|2261.73|2265.28|2262.48|2265.28|2262.48|2263.03|2260.23|0
1660805100000|2022-08-18 06:45:00|2265.03|2262.23|2264.28|2261.48|2266.03|2263.23|2264.03|2261.23|0
1660805400000|2022-08-18 06:50:00|2264.78|2261.98|2262.03|2259.23|2265.03|2262.23|2262.03|2259.23|0
1660805700000|2022-08-18 06:55:00|2262.28|2259.48|2261.03|2258.23|2262.28|2259.48|2260.03|2257.23|0
1660806000000|2022-08-18 07:00:00|2262.03|2259.23|2262.78|2259.98|2264.03|2261.23|2261.78|2258.98|0
1660806300000|2022-08-18 07:05:00|2262.33|2259.93|2266.33|2263.93|2266.58|2264.18|2259.83|2257.43|0
1660806600000|2022-08-18 07:10:00|2266.08|2263.68|2266.33|2263.93|2267.33|2264.93|2265.2|2262.8|0
1660806900000|2022-08-18 07:15:00|2265.83|2263.43|2261.33|2258.93|2266.08|2263.68|2261.08|2258.68|0
1660807200000|2022-08-18 07:20:00|2260.58|2258.18|2264.83|2262.43|2265.2|2262.8|2260.33|2257.93|0
1660807500000|2022-08-18 07:25:00|2264.7|2262.3|2265.83|2263.43|2267.33|2264.93|2263.58|2261.18|0
1660807800000|2022-08-18 07:30:00|2265.95|2263.55|2266.83|2264.43|2267.33|2264.93|2264.95|2262.55|0
1660808100000|2022-08-18 07:35:00|2266.7|2264.3|2267.33|2264.93|2267.83|2265.43|2264.83|2262.43|0
1660808400000|2022-08-18 07:40:00|2267.08|2264.68|2266.2|2263.8|2268.83|2266.43|2266.08|2263.68|0
1660808700000|2022-08-18 07:45:00|2266.08|2263.68|2266.08|2263.68|2266.58|2264.18|2264.83|2262.43|0
1660809000000|2022-08-18 07:50:00|2266.33|2263.93|2264.58|2262.18|2266.58|2264.18|2264.08|2261.68|0
1660809300000|2022-08-18 07:55:00|2264.83|2262.43|2266.58|2264.18|2267.08|2264.68|2264.08|2261.68|0
1660809600000|2022-08-18 08:00:00|2267.08|2264.68|2268.2|2265.8|2268.58|2266.18|2266.33|2263.93|0
1660809900000|2022-08-18 08:05:00|2268.58|2266.18|2269.08|2266.68|2270.33|2267.93|2267.08|2264.68|0
1660810200000|2022-08-18 08:10:00|2268.83|2266.43|2268.33|2265.93|2269.33|2266.93|2267.58|2265.18|0
1660810500000|2022-08-18 08:15:00|2268.45|2266.05|2266.83|2264.43|2269.83|2267.43|2266.83|2264.43|0
1660810800000|2022-08-18 08:20:00|2266.7|2264.3|2265.83|2263.43|2266.7|2264.3|2264.33|2261.93|0
1660811100000|2022-08-18 08:25:00|2266.08|2263.68|2265.83|2263.43|2266.08|2263.68|2264.33|2261.93|0
1660811400000|2022-08-18 08:30:00|2266.08|2263.68|2266.45|2264.05|2266.7|2264.3|2264.83|2262.43|0
1660811700000|2022-08-18 08:35:00|2266.58|2264.18|2266.58|2264.18|2267.33|2264.93|2265.33|2262.93|0
1660812000000|2022-08-18 08:40:00|2266.33|2263.93|2270.33|2267.93|2270.33|2267.93|2265.7|2263.3|0
1660812300000|2022-08-18 08:45:00|2270.58|2268.18|2271.83|2269.43|2272.83|2270.43|2269.95|2267.55|0
1660812600000|2022-08-18 08:50:00|2271.58|2269.18|2270.58|2268.18|2272.83|2270.43|2270.58|2268.18|0
1660812900000|2022-08-18 08:55:00|2270.08|2267.68|2274.83|2272.43|2275.08|2272.68|2269.83|2267.43|0
1660813200000|2022-08-18 09:00:00|2275.08|2272.68|2274.45|2272.05|2275.83|2273.43|2274.08|2271.68|0
1660813500000|2022-08-18 09:05:00|2274.33|2271.93|2277.08|2274.68|2278.83|2276.43|2274.33|2271.93|0
1660813800000|2022-08-18 09:10:00|2276.83|2274.43|2275.83|2273.43|2278.08|2275.68|2275.83|2273.43|0
1660814100000|2022-08-18 09:15:00|2276.08|2273.68|2277.08|2274.68|2277.08|2274.68|2275.58|2273.18|0
1660814400000|2022-08-18 09:20:00|2276.83|2274.43|2276.83|2274.43|2278.08|2275.68|2276.33|2273.93|0
1660814700000|2022-08-18 09:25:00|2277.08|2274.68|2278.58|2276.18|2279.58|2277.18|2276.83|2274.43|0
1660815000000|2022-08-18 09:30:00|2278.45|2276.05|2277.83|2275.43|2278.83|2276.43|2277.33|2274.93|0
1660815300000|2022-08-18 09:35:00|2278.33|2275.93|2280.33|2277.93|2280.83|2278.43|2277.83|2275.43|0
1660815600000|2022-08-18 09:40:00|2280.2|2277.8|2281.58|2279.18|2281.83|2279.43|2279.83|2277.43|0
1660815900000|2022-08-18 09:45:00|2281.33|2278.93|2281.83|2279.43|2282.83|2280.43|2280.33|2277.93|0
1660816200000|2022-08-18 09:50:00|2281.58|2279.18|2283.58|2281.18|2283.58|2281.18|2280.58|2278.18|0
1660816500000|2022-08-18 09:55:00|2283.33|2280.93|2283.08|2280.68|2284.08|2281.68|2282.08|2279.68|0
1660816800000|2022-08-18 10:00:00|2283.33|2280.93|2287.58|2285.18|2287.58|2285.18|2283.08|2280.68|0
1660817100000|2022-08-18 10:05:00|2287.7|2285.3|2286.58|2284.18|2288.7|2286.3|2286.08|2283.68|0
1660817400000|2022-08-18 10:10:00|2286.83|2284.43|2284.33|2281.93|2286.83|2284.43|2284.08|2281.68|0
1660817700000|2022-08-18 10:15:00|2284.58|2282.18|2284.08|2281.68|2285.08|2282.68|2282.83|2280.43|0
1660818000000|2022-08-18 10:20:00|2284.33|2281.93|2284.08|2281.68|2284.83|2282.43|2283.33|2280.93|0
1660818300000|2022-08-18 10:25:00|2284.2|2281.8|2283.83|2281.43|2284.95|2282.55|2283.58|2281.18|0
1660818600000|2022-08-18 10:30:00|2283.95|2281.55|2284.45|2282.05|2284.83|2282.43|2283.95|2281.55|0
1660818900000|2022-08-18 10:35:00|2284.83|2282.43|2285.83|2283.43|2286.33|2283.93|2284.58|2282.18|0
1660819200000|2022-08-18 10:40:00|2286.08|2283.68|2283.33|2280.93|2286.33|2283.93|2283.33|2280.93|0
1660819500000|2022-08-18 10:45:00|2283.08|2280.68|2281.83|2279.43|2283.08|2280.68|2280.58|2278.18|0
1660819800000|2022-08-18 10:50:00|2281.7|2279.3|2281.58|2279.18|2282.33|2279.93|2280.58|2278.18|0
1660820100000|2022-08-18 10:55:00|2281.45|2279.05|2281.58|2279.18|2282.45|2280.05|2281.08|2278.68|0
1660820400000|2022-08-18 11:00:00|2281.33|2278.93|2281.45|2279.05|2282.08|2279.68|2279.83|2277.43|0
1660820700000|2022-08-18 11:05:00|2281.33|2278.93|2283.08|2280.68|2283.33|2280.93|2281.33|2278.93|0
1660821000000|2022-08-18 11:10:00|2283.33|2280.93|2284.08|2281.68|2284.08|2281.68|2283.08|2280.68|0
1660821300000|2022-08-18 11:15:00|2283.95|2281.55|2282.83|2280.43|2284.33|2281.93|2282.83|2280.43|0
1660821600000|2022-08-18 11:20:00|2282.58|2280.18|2282.33|2279.93|2283.58|2281.18|2281.58|2279.18|0
1660821900000|2022-08-18 11:25:00|2282.2|2279.8|2279.83|2277.43|2282.58|2280.18|2279.83|2277.43|0
1660822200000|2022-08-18 11:30:00|2280.08|2277.68|2284.33|2281.93|2285.33|2282.93|2279.7|2277.3|0
1660822500000|2022-08-18 11:35:00|2284.08|2281.68|2285.58|2283.18|2286.08|2283.68|2283.83|2281.43|0
1660822800000|2022-08-18 11:40:00|2285.83|2283.43|2285.58|2283.18|2286.08|2283.68|2283.7|2281.3|0
1660823100000|2022-08-18 11:45:00|2285.83|2283.43|2285.83|2283.43|2286.58|2284.18|2285.08|2282.68|0
1660823400000|2022-08-18 11:50:00|2285.58|2283.18|2285.83|2283.43|2286.08|2283.68|2284.7|2282.3|0
1660823700000|2022-08-18 11:55:00|2285.58|2283.18|2287.33|2284.93|2287.33|2284.93|2285.08|2282.68|0
1660824000000|2022-08-18 12:00:00|2287.2|2284.8|2289.58|2287.18|2289.83|2287.43|2286.83|2284.43|0
1660824300000|2022-08-18 12:05:00|2289.33|2286.93|2291.83|2289.43|2293.83|2291.43|2289.33|2286.93|0
1660824600000|2022-08-18 12:10:00|2292.08|2289.68|2288.33|2285.93|2292.08|2289.68|2288.08|2285.68|0
1660824900000|2022-08-18 12:15:00|2288.08|2285.68|2285.83|2283.43|2288.33|2285.93|2285.83|2283.43|0
1660825200000|2022-08-18 12:20:00|2285.58|2283.18|2286.08|2283.68|2286.58|2284.18|2285.33|2282.93|0
1660825500000|2022-08-18 12:25:00|2286.33|2283.93|2285.33|2282.93|2287.08|2284.68|2285.33|2282.93|0
1660825800000|2022-08-18 12:30:00|2285.45|2283.05|2285.58|2283.18|2286.08|2283.68|2281.08|2278.68|0
1660826100000|2022-08-18 12:35:00|2285.7|2283.3|2283.08|2280.68|2286.08|2283.68|2282.33|2279.93|0
1660826400000|2022-08-18 12:40:00|2282.95|2280.55|2283.83|2281.43|2284.08|2281.68|2279.83|2277.43|0
1660826700000|2022-08-18 12:45:00|2283.58|2281.18|2284.08|2281.68|2284.58|2282.18|2282.08|2279.68|0
1660827000000|2022-08-18 12:50:00|2283.83|2281.43|2284.33|2281.93|2285.33|2282.93|2282.08|2279.68|0
1660827300000|2022-08-18 12:55:00|2284.58|2282.18|2284.83|2282.43|2285.08|2282.68|2282.08|2279.68|0
1660827600000|2022-08-18 13:00:00|2285.58|2283.18|2282.58|2280.18|2285.83|2283.43|2282.58|2280.18|0
1660827900000|2022-08-18 13:05:00|2282.7|2280.3|2281.08|2278.68|2282.83|2280.43|2280.33|2277.93|0
1660828200000|2022-08-18 13:10:00|2281.33|2278.93|2281.58|2279.18|2282.58|2280.18|2281.08|2278.68|0
1660828500000|2022-08-18 13:15:00|2281.83|2279.43|2282.08|2279.68|2282.58|2280.18|2281.08|2278.68|0
1660828800000|2022-08-18 13:20:00|2282.33|2279.93|2281.83|2279.43|2283.33|2280.93|2281.58|2279.18|0
1660829100000|2022-08-18 13:25:00|2281.08|2278.68|2278.58|2276.18|2281.33|2278.93|2277.58|2275.18|0
1660829400000|2022-08-18 13:30:00|2279.08|2276.68|2272.08|2269.68|2280.58|2278.18|2271.33|2268.93|0
1660829700000|2022-08-18 13:35:00|2271.58|2269.18|2276.33|2273.93|2277.83|2275.43|2270.58|2268.18|0
1660830000000|2022-08-18 13:40:00|2276.08|2273.68|2278.83|2276.43|2279.33|2276.93|2272.83|2270.43|0
1660830300000|2022-08-18 13:45:00|2279.33|2276.93|2269.33|2266.93|2279.58|2277.18|2269.33|2266.93|0
1660830600000|2022-08-18 13:50:00|2269.58|2267.18|2271.08|2268.68|2274.08|2271.68|2268.58|2266.18|0
1660830900000|2022-08-18 13:55:00|2271.33|2268.93|2270.45|2268.05|2273.58|2271.18|2269.33|2266.93|0
1660831200000|2022-08-18 14:00:00|2269.33|2266.93|2269.08|2266.68|2269.58|2267.18|2265.33|2262.93|0
1660831500000|2022-08-18 14:05:00|2269.58|2267.18|2271.58|2269.18|2271.83|2269.43|2266.58|2264.18|0
1660831800000|2022-08-18 14:10:00|2271.08|2268.68|2271.08|2268.68|2271.58|2269.18|2267.58|2265.18|0
1660832100000|2022-08-18 14:15:00|2270.83|2268.43|2273.08|2270.68|2273.33|2270.93|2269.08|2266.68|0
1660832400000|2022-08-18 14:20:00|2273.33|2270.93|2275.08|2272.68|2276.58|2274.18|2272.83|2270.43|0
1660832700000|2022-08-18 14:25:00|2274.83|2272.43|2271.83|2269.43|2276.33|2273.93|2271.58|2269.18|0
1660833000000|2022-08-18 14:30:00|2272.33|2269.93|2272.58|2270.18|2274.08|2271.68|2268.33|2265.93|0
1660833300000|2022-08-18 14:35:00|2272.08|2269.68|2274.58|2272.18|2274.58|2272.18|2270.58|2268.18|0
1660833600000|2022-08-18 14:40:00|2274.83|2272.43|2278.08|2275.68|2280.33|2277.93|2274.08|2271.68|0
1660833900000|2022-08-18 14:45:00|2278.58|2276.18|2282.83|2280.43|2283.08|2280.68|2277.08|2274.68|0
1660834200000|2022-08-18 14:50:00|2283.08|2280.68|2279.33|2276.93|2283.83|2281.43|2278.33|2275.93|0
1660834500000|2022-08-18 14:55:00|2279.08|2276.68|2277.58|2275.18|2279.83|2277.43|2275.33|2272.93|0
1660834800000|2022-08-18 15:00:00|2278.08|2275.68|2274.83|2272.43|2281.08|2278.68|2274.08|2271.68|0
1660835100000|2022-08-18 15:05:00|2275.08|2272.68|2275.33|2272.93|2275.83|2273.43|2272.08|2269.68|0
1660835400000|2022-08-18 15:10:00|2276.08|2273.68|2279.58|2277.18|2279.83|2277.43|2275.33|2272.93|0
1660835700000|2022-08-18 15:15:00|2279.83|2277.43|2279.33|2276.93|2283.33|2280.93|2278.58|2276.18|0
1660836000000|2022-08-18 15:20:00|2279.08|2276.68|2285.58|2283.18|2285.58|2283.18|2279.08|2276.68|0
1660836300000|2022-08-18 15:25:00|2285.08|2282.68|2285.33|2282.93|2286.83|2284.43|2282.83|2280.43|0
1660836600000|2022-08-18 15:30:00|2286.08|2283.68|2286.95|2284.55|2289.08|2286.68|2283.83|2281.43|0
1660836900000|2022-08-18 15:35:00|2287.08|2284.68|2288.08|2285.68|2289.58|2287.18|2285.58|2283.18|0
1660837200000|2022-08-18 15:40:00|2288.33|2285.93|2288.33|2285.93|2290.33|2287.93|2286.58|2284.18|0
1660837500000|2022-08-18 15:45:00|2288.7|2286.3|2289.83|2287.43|2290.83|2288.43|2287.08|2284.68|0
1660837800000|2022-08-18 15:50:00|2290.33|2287.93|2288.83|2286.43|2291.58|2289.18|2287.83|2285.43|0
1660838100000|2022-08-18 15:55:00|2289.08|2286.68|2286.58|2284.18|2291.33|2288.93|2286.58|2284.18|0
1660838400000|2022-08-18 16:00:00|2287.33|2284.93|2288.58|2286.18|2289.2|2286.8|2285.33|2282.93|0
1660838700000|2022-08-18 16:05:00|2288.83|2286.43|2286.58|2284.18|2289.33|2286.93|2286.08|2283.68|0
1660839000000|2022-08-18 16:10:00|2286.33|2283.93|2285.83|2283.43|2287.58|2285.18|2284.83|2282.43|0
1660839300000|2022-08-18 16:15:00|2286.08|2283.68|2285.58|2283.18|2287.08|2284.68|2284.83|2282.43|0
1660839600000|2022-08-18 16:20:00|2285.33|2282.93|2276.83|2274.43|2285.33|2282.93|2276.08|2273.68|0
1660839900000|2022-08-18 16:25:00|2276.58|2274.18|2276.08|2273.68|2278.58|2276.18|2274.58|2272.18|0
1660840200000|2022-08-18 16:30:00|2276.33|2273.93|2277.08|2274.68|2277.33|2274.93|2274.33|2271.93|0
1660840500000|2022-08-18 16:35:00|2277.33|2274.93|2275.33|2272.93|2277.58|2275.18|2273.33|2270.93|0
1660840800000|2022-08-18 16:40:00|2274.83|2272.43|2269.58|2267.18|2275.83|2273.43|2269.58|2267.18|0
1660841100000|2022-08-18 16:45:00|2269.33|2266.93|2274.08|2271.68|2275.08|2272.68|2269.08|2266.68|0
1660841400000|2022-08-18 16:50:00|2273.83|2271.43|2274.83|2272.43|2274.83|2272.43|2272.83|2270.43|0
1660841700000|2022-08-18 16:55:00|2274.58|2272.18|2274.08|2271.68|2275.33|2272.93|2272.83|2270.43|0
1660842000000|2022-08-18 17:00:00|2274.58|2272.18|2272.58|2270.18|2275.58|2273.18|2272.08|2269.68|0
1660842300000|2022-08-18 17:05:00|2272.33|2269.93|2278.83|2276.43|2279.08|2276.68|2272.33|2269.93|0
1660842600000|2022-08-18 17:10:00|2279.08|2276.68|2275.08|2272.68|2280.83|2278.43|2275.08|2272.68|0
1660842900000|2022-08-18 17:15:00|2275.33|2272.93|2279.08|2276.68|2279.33|2276.93|2274.83|2272.43|0
1660843200000|2022-08-18 17:20:00|2279.33|2276.93|2278.83|2276.43|2281.08|2278.68|2277.58|2275.18|0
1660843500000|2022-08-18 17:25:00|2279.08|2276.68|2280.33|2277.93|2281.58|2279.18|2277.83|2275.43|0
1660843800000|2022-08-18 17:30:00|2280.58|2278.18|2280.83|2278.43|2281.83|2279.43|2278.58|2276.18|0
1660844100000|2022-08-18 17:35:00|2281.08|2278.68|2283.58|2281.18|2283.58|2281.18|2280.83|2278.43|0
1660844400000|2022-08-18 17:40:00|2283.83|2281.43|2283.08|2280.68|2284.08|2281.68|2282.83|2280.43|0
1660844700000|2022-08-18 17:45:00|2282.83|2280.43|2280.58|2278.18|2282.83|2280.43|2280.08|2277.68|0
1660845000000|2022-08-18 17:50:00|2280.33|2277.93|2281.08|2278.68|2282.58|2280.18|2280.33|2277.93|0
1660845300000|2022-08-18 17:55:00|2280.83|2278.43|2279.95|2277.55|2281.08|2278.68|2278.08|2275.68|0
1660845600000|2022-08-18 18:00:00|2280.08|2277.68|2280.08|2277.68|2281.33|2278.93|2277.83|2275.43|0
1660845900000|2022-08-18 18:05:00|2280.33|2277.93|2283.83|2281.43|2284.08|2281.68|2279.33|2276.93|0
1660846200000|2022-08-18 18:10:00|2283.58|2281.18|2283.33|2280.93|2285.58|2283.18|2281.33|2278.93|0
1660846500000|2022-08-18 18:15:00|2283.08|2280.68|2284.83|2282.43|2285.33|2282.93|2282.83|2280.43|0
1660846800000|2022-08-18 18:20:00|2284.58|2282.18|2284.83|2282.43|2285.08|2282.68|2282.33|2279.93|0
1660847100000|2022-08-18 18:25:00|2285.08|2282.68|2284.08|2281.68|2285.08|2282.68|2283.33|2280.93|0
1660847400000|2022-08-18 18:30:00|2284.33|2281.93|2281.33|2278.93|2284.33|2281.93|2279.83|2277.43|0
1660847700000|2022-08-18 18:35:00|2281.08|2278.68|2281.08|2278.68|2281.83|2279.43|2280.08|2277.68|0
1660848000000|2022-08-18 18:40:00|2280.83|2278.43|2284.33|2281.93|2284.33|2281.93|2280.58|2278.18|0
1660848300000|2022-08-18 18:45:00|2284.08|2281.68|2282.33|2279.93|2284.58|2282.18|2281.83|2279.43|0
1660848600000|2022-08-18 18:50:00|2282.58|2280.18|2288.08|2285.68|2288.08|2285.68|2282.08|2279.68|0
1660848900000|2022-08-18 18:55:00|2287.83|2285.43|2286.83|2284.43|2288.83|2286.43|2286.58|2284.18|0
1660849200000|2022-08-18 19:00:00|2286.58|2284.18|2288.33|2285.93|2288.83|2286.43|2285.83|2283.43|0
1660849500000|2022-08-18 19:05:00|2288.83|2286.43|2288.58|2286.18|2289.58|2287.18|2288.08|2285.68|0
1660849800000|2022-08-18 19:10:00|2288.83|2286.43|2290.83|2288.43|2291.33|2288.93|2287.83|2285.43|0
1660850100000|2022-08-18 19:15:00|2291.33|2288.93|2294.08|2291.68|2294.58|2292.18|2289.58|2287.18|0
1660850400000|2022-08-18 19:20:00|2293.83|2291.43|2294.58|2292.18|2294.83|2292.43|2291.08|2288.68|0
1660850700000|2022-08-18 19:25:00|2294.83|2292.43|2294.08|2291.68|2295.08|2292.68|2292.58|2290.18|0
1660851000000|2022-08-18 19:30:00|2294.33|2291.93|2296.08|2293.68|2296.33|2293.93|2292.33|2289.93|0
1660851300000|2022-08-18 19:35:00|2295.58|2293.18|2294.58|2292.18|2296.58|2294.18|2294.58|2292.18|0
1660851600000|2022-08-18 19:40:00|2294.83|2292.43|2294.33|2291.93|2295.83|2293.43|2293.08|2290.68|0
1660851900000|2022-08-18 19:45:00|2294.08|2291.68|2292.58|2290.18|2294.83|2292.43|2291.08|2288.68|0
1660852200000|2022-08-18 19:50:00|2291.83|2289.43|2285.83|2283.43|2291.83|2289.43|2285.33|2282.93|0
1660852500000|2022-08-18 19:55:00|2286.08|2283.68|2289.58|2287.18|2289.58|2287.18|2283.83|2281.43|0
1660852800000|2022-08-18 20:00:00|2289.33|2286.93|2289.58|2287.18|2291.08|2288.68|2288.33|2285.93|0
1660853100000|2022-08-18 20:05:00|2289.33|2286.93|2287.08|2284.68|2289.33|2286.93|2287.08|2284.68|0
1660853400000|2022-08-18 20:10:00|2287.33|2284.93|2285.83|2283.43|2288.33|2285.93|2285.83|2283.43|0
1660853700000|2022-08-18 20:15:00|2287.03|2284.23|2288.28|2285.48|2288.28|2285.48|2287.03|2284.23|0
1660854000000|2022-08-18 20:20:00|2288.03|2285.23|2288.78|2285.98|2289.03|2286.23|2288.03|2285.23|0
1660854300000|2022-08-18 20:25:00|2289.03|2286.23|2289.03|2286.23|2289.78|2286.98|2288.53|2285.73|0
1660854600000|2022-08-18 20:30:00|2288.78|2285.98|2289.53|2286.73|2289.78|2286.98|2288.78|2285.98|0
1660854900000|2022-08-18 20:35:00|2289.78|2286.98|2289.03|2286.23|2289.78|2286.98|2289.03|2286.23|0
1660855200000|2022-08-18 20:40:00|2289.28|2286.48|2289.53|2286.73|2289.53|2286.73|2288.78|2285.98|0
1660855500000|2022-08-18 20:45:00|2289.65|2286.85|2289.53|2286.73|2289.78|2286.98|2289.28|2286.48|0
1660855800000|2022-08-18 20:50:00|2289.28|2286.48|2290.03|2287.23|2290.15|2287.35|2289.28|2286.48|0
1660856100000|2022-08-18 20:55:00|2290.15|2287.35|2289.54|2286.74|2290.15|2287.35|2288.53|2285.73|0
1660856400000|2022-08-18 21:00:00|2289.69|2286.89|2289.62|2286.82|2289.69|2286.89|2289.29|2286.49|0
1660856700000|2022-08-18 21:05:00|2289.58|2286.78|2289.47|2286.67|2289.87|2287.07|2289.25|2286.45|0
1660857000000|2022-08-18 21:10:00|2289.4|2286.6|2289.73|2286.93|2289.76|2286.96|2289.4|2286.6|0
1660857300000|2022-08-18 21:15:00|2289.4|2286.6|2289.73|2286.93|2289.73|2286.93|2289.29|2286.49|0
1660857600000|2022-08-18 21:20:00|2289.8|2287|2289.14|2286.34|2289.8|2287|2289.11|2286.31|0
1660857900000|2022-08-18 21:25:00|2289.33|2286.53|2289.47|2286.67|2289.73|2286.93|2289.33|2286.53|0
1660858200000|2022-08-18 21:30:00|2289.51|2286.71|2289.47|2286.67|2289.51|2286.71|2289.4|2286.6|0
1660858500000|2022-08-18 21:35:00|2289.43|2286.63|2289.4|2286.6|2289.43|2286.63|2289.36|2286.56|0
1660858800000|2022-08-18 21:40:00|2289.36|2286.56|2289.03|2286.23|2289.36|2286.56|2289.03|2286.23|0
1660859100000|2022-08-18 21:45:00|2289.07|2286.27|2289.07|2286.27|2289.07|2286.27|2289.07|2286.27|0
1660859700000|2022-08-18 21:55:00|2288.92|2286.12|2288.74|2285.94|2289.11|2286.31|2288.74|2285.94|0
1660860000000|2022-08-18 22:00:00|2288.4|2285.6|2286.78|2283.98|2289.15|2286.35|2286.28|2283.48|0
1660860300000|2022-08-18 22:05:00|2286.53|2283.73|2287.9|2285.1|2288.53|2285.73|2286.53|2283.73|0
1660860600000|2022-08-18 22:10:00|2288.03|2285.23|2287.28|2284.48|2288.4|2285.6|2287.28|2284.48|0
1660860900000|2022-08-18 22:15:00|2287.4|2284.6|2287.28|2284.48|2287.78|2284.98|2287.03|2284.23|0
1660861200000|2022-08-18 22:20:00|2287.03|2284.23|2287.78|2284.98|2288.03|2285.23|2287.03|2284.23|0
1660861500000|2022-08-18 22:25:00|2287.53|2284.73|2287.53|2284.73|2289.03|2286.23|2287.53|2284.73|0
1660861800000|2022-08-18 22:30:00|2287.65|2284.85|2287.53|2284.73|2288.03|2285.23|2287.28|2284.48|0
1660862100000|2022-08-18 22:35:00|2287.78|2284.98|2287.28|2284.48|2287.78|2284.98|2286.78|2283.98|0
1660862400000|2022-08-18 22:40:00|2287.53|2284.73|2288.03|2285.23|2288.03|2285.23|2287.28|2284.48|0
1660862700000|2022-08-18 22:45:00|2287.78|2284.98|2286.78|2283.98|2287.78|2284.98|2286.78|2283.98|0
1660863000000|2022-08-18 22:50:00|2286.53|2283.73|2287.28|2284.48|2287.28|2284.48|2286.53|2283.73|0
1660863300000|2022-08-18 22:55:00|2287.03|2284.23|2286.78|2283.98|2287.28|2284.48|2286.78|2283.98|0
1660863600000|2022-08-18 23:00:00|2286.9|2284.1|2286.4|2283.6|2287.03|2284.23|2286.28|2283.48|0
1660863900000|2022-08-18 23:05:00|2286.53|2283.73|2286.53|2283.73|2286.78|2283.98|2286.28|2283.48|0
1660864200000|2022-08-18 23:10:00|2286.78|2283.98|2286.78|2283.98|2287.03|2284.23|2286.78|2283.98|0
1660864500000|2022-08-18 23:15:00|2286.9|2284.1|2286.53|2283.73|2286.9|2284.1|2286.28|2283.48|0
1660864800000|2022-08-18 23:20:00|2286.4|2283.6|2286.28|2283.48|2286.53|2283.73|2286.03|2283.23|0
1660865100000|2022-08-18 23:25:00|2286.53|2283.73|2287.28|2284.48|2287.28|2284.48|2286.28|2283.48|0
1660865400000|2022-08-18 23:30:00|2287.03|2284.23|2286.28|2283.48|2287.03|2284.23|2286.28|2283.48|0
1660865700000|2022-08-18 23:35:00|2286.53|2283.73|2286.03|2283.23|2286.53|2283.73|2285.78|2282.98|0
1660866000000|2022-08-18 23:40:00|2285.78|2282.98|2285.28|2282.48|2285.9|2283.1|2285.28|2282.48|0
1660866300000|2022-08-18 23:45:00|2285.53|2282.73|2286.03|2283.23|2286.03|2283.23|2285.28|2282.48|0
1660866600000|2022-08-18 23:50:00|2286.28|2283.48|2286.78|2283.98|2286.78|2283.98|2285.53|2282.73|0
1660866900000|2022-08-18 23:55:00|2286.53|2283.73|2287.78|2284.98|2287.78|2284.98|2286.28|2283.48|0
1660867200000|2022-08-19 00:00:00|2287.53|2284.73|2285.28|2282.48|2289.28|2286.48|2285.28|2282.48|0
1660867500000|2022-08-19 00:05:00|2283.28|2280.48|2284.03|2281.23|2284.28|2281.48|2282.53|2279.73|0
1660867800000|2022-08-19 00:10:00|2283.78|2280.98|2282.03|2279.23|2283.78|2280.98|2281.78|2278.98|0
1660868100000|2022-08-19 00:15:00|2282.28|2279.48|2283.28|2280.48|2283.78|2280.98|2282.03|2279.23|0
1660868400000|2022-08-19 00:20:00|2283.03|2280.23|2282.78|2279.98|2283.53|2280.73|2282.53|2279.73|0
1660868700000|2022-08-19 00:25:00|2282.53|2279.73|2281.28|2278.48|2282.53|2279.73|2280.53|2277.73|0
1660869000000|2022-08-19 00:30:00|2281.03|2278.23|2281.28|2278.48|2282.53|2279.73|2281.03|2278.23|0
1660869300000|2022-08-19 00:35:00|2281.53|2278.73|2281.03|2278.23|2281.78|2278.98|2280.53|2277.73|0
1660869600000|2022-08-19 00:40:00|2280.9|2278.1|2281.78|2278.98|2282.28|2279.48|2280.78|2277.98|0
1660869900000|2022-08-19 00:45:00|2281.53|2278.73|2281.28|2278.48|2282.03|2279.23|2280.78|2277.98|0
1660870200000|2022-08-19 00:50:00|2281.53|2278.73|2281.28|2278.48|2281.78|2278.98|2280.78|2277.98|0
1660870500000|2022-08-19 00:55:00|2281.53|2278.73|2282.03|2279.23|2283.03|2280.23|2281.53|2278.73|0
1660870800000|2022-08-19 01:00:00|2282.28|2279.48|2282.28|2279.48|2282.28|2279.48|2281.28|2278.48|0
1660871100000|2022-08-19 01:05:00|2282.03|2279.23|2282.78|2279.98|2283.28|2280.48|2282.03|2279.23|0
1660871400000|2022-08-19 01:10:00|2283.03|2280.23|2283.28|2280.48|2283.78|2280.98|2282.78|2279.98|0
1660871700000|2022-08-19 01:15:00|2283.65|2280.85|2282.53|2279.73|2284.03|2281.23|2282.28|2279.48|0
1660872000000|2022-08-19 01:20:00|2282.78|2279.98|2282.28|2279.48|2282.78|2279.98|2281.78|2278.98|0
1660872300000|2022-08-19 01:25:00|2282.53|2279.73|2281.9|2279.1|2282.78|2279.98|2281.78|2278.98|0
1660872600000|2022-08-19 01:30:00|2282.28|2279.48|2278.53|2275.73|2282.53|2279.73|2278.28|2275.48|0
1660872900000|2022-08-19 01:35:00|2278.78|2275.98|2280.53|2277.73|2280.53|2277.73|2278.78|2275.98|0
1660873200000|2022-08-19 01:40:00|2280.28|2277.48|2280.28|2277.48|2281.28|2278.48|2279.28|2276.48|0
1660873500000|2022-08-19 01:45:00|2280.4|2277.6|2281.53|2278.73|2281.78|2278.98|2279.78|2276.98|0
1660873800000|2022-08-19 01:50:00|2281.78|2278.98|2282.53|2279.73|2283.15|2280.35|2281.53|2278.73|0
1660874100000|2022-08-19 01:55:00|2282.28|2279.48|2282.53|2279.73|2282.78|2279.98|2281.78|2278.98|0
1660874400000|2022-08-19 02:00:00|2282.78|2279.98|2282.03|2279.23|2283.03|2280.23|2281.78|2278.98|0
1660874700000|2022-08-19 02:05:00|2282.28|2279.48|2282.03|2279.23|2283.28|2280.48|2281.78|2278.98|0
1660875000000|2022-08-19 02:10:00|2281.78|2278.98|2282.53|2279.73|2282.78|2279.98|2281.03|2278.23|0
1660875300000|2022-08-19 02:15:00|2282.28|2279.48|2281.9|2279.1|2283.03|2280.23|2281.78|2278.98|0
1660875600000|2022-08-19 02:20:00|2282.03|2279.23|2282.03|2279.23|2283.03|2280.23|2281.78|2278.98|0
1660875900000|2022-08-19 02:25:00|2281.78|2278.98|2282.03|2279.23|2282.53|2279.73|2281.78|2278.98|0
1660876200000|2022-08-19 02:30:00|2282.28|2279.48|2282.78|2279.98|2283.03|2280.23|2282.28|2279.48|0
1660876500000|2022-08-19 02:35:00|2283.03|2280.23|2284.78|2281.98|2285.03|2282.23|2282.78|2279.98|0
1660876800000|2022-08-19 02:40:00|2285.03|2282.23|2284.53|2281.73|2285.28|2282.48|2284.28|2281.48|0
1660877100000|2022-08-19 02:45:00|2284.78|2281.98|2284.28|2281.48|2284.78|2281.98|2284.03|2281.23|0
1660877400000|2022-08-19 02:50:00|2284.53|2281.73|2284.78|2281.98|2285.53|2282.73|2284.53|2281.73|0
1660877700000|2022-08-19 02:55:00|2284.53|2281.73|2286.28|2283.48|2286.28|2283.48|2284.53|2281.73|0
1660878000000|2022-08-19 03:00:00|2286.53|2283.73|2285.78|2282.98|2286.78|2283.98|2285.53|2282.73|0
1660878300000|2022-08-19 03:05:00|2285.28|2282.48|2285.28|2282.48|2286.03|2283.23|2285.03|2282.23|0
1660878600000|2022-08-19 03:10:00|2285.4|2282.6|2285.53|2282.73|2286.03|2283.23|2285.03|2282.23|0
1660878900000|2022-08-19 03:15:00|2285.28|2282.48|2285.53|2282.73|2286.03|2283.23|2285.28|2282.48|0
1660879200000|2022-08-19 03:20:00|2285.78|2282.98|2285.03|2282.23|2286.28|2283.48|2285.03|2282.23|0
1660879500000|2022-08-19 03:25:00|2285.28|2282.48|2284.28|2281.48|2285.53|2282.73|2284.28|2281.48|0
1660879800000|2022-08-19 03:30:00|2284.03|2281.23|2281.78|2278.98|2284.03|2281.23|2280.53|2277.73|0
1660880100000|2022-08-19 03:35:00|2281.53|2278.73|2282.65|2279.85|2282.78|2279.98|2281.53|2278.73|0
1660880400000|2022-08-19 03:40:00|2282.78|2279.98|2282.03|2279.23|2282.78|2279.98|2281.78|2278.98|0
1660880700000|2022-08-19 03:45:00|2281.78|2278.98|2281.28|2278.48|2282.53|2279.73|2280.65|2277.85|0
1660881000000|2022-08-19 03:50:00|2281.03|2278.23|2280.78|2277.98|2281.78|2278.98|2280.78|2277.98|0
1660881300000|2022-08-19 03:55:00|2281.03|2278.23|2280.53|2277.73|2281.03|2278.23|2280.28|2277.48|0
1660881600000|2022-08-19 04:00:00|2280.28|2277.48|2279.53|2276.73|2280.53|2277.73|2279.53|2276.73|0
1660881900000|2022-08-19 04:05:00|2279.78|2276.98|2279.53|2276.73|2280.03|2277.23|2279.28|2276.48|0
1660882200000|2022-08-19 04:10:00|2279.28|2276.48|2279.78|2276.98|2280.03|2277.23|2279.03|2276.23|0
1660882500000|2022-08-19 04:15:00|2280.03|2277.23|2280.53|2277.73|2280.53|2277.73|2279.78|2276.98|0
1660882800000|2022-08-19 04:20:00|2280.28|2277.48|2280.78|2277.98|2281.03|2278.23|2280.28|2277.48|0
1660883100000|2022-08-19 04:25:00|2280.53|2277.73|2280.53|2277.73|2281.03|2278.23|2280.28|2277.48|0
1660883400000|2022-08-19 04:30:00|2280.78|2277.98|2281.28|2278.48|2281.28|2278.48|2280.53|2277.73|0
1660883700000|2022-08-19 04:35:00|2281.15|2278.35|2279.28|2276.48|2281.28|2278.48|2278.53|2275.73|0
1660884000000|2022-08-19 04:40:00|2279.03|2276.23|2279.28|2276.48|2279.78|2276.98|2278.53|2275.73|0
1660884300000|2022-08-19 04:45:00|2279.03|2276.23|2278.78|2275.98|2279.28|2276.48|2278.53|2275.73|0
1660884600000|2022-08-19 04:50:00|2279.03|2276.23|2279.53|2276.73|2279.53|2276.73|2278.78|2275.98|0
1660884900000|2022-08-19 04:55:00|2279.28|2276.48|2279.03|2276.23|2279.78|2276.98|2278.78|2275.98|0
1660885200000|2022-08-19 05:00:00|2279.28|2276.48|2277.78|2274.98|2279.53|2276.73|2277.78|2274.98|0
1660885500000|2022-08-19 05:05:00|2277.53|2274.73|2278.03|2275.23|2278.03|2275.23|2276.78|2273.98|0
1660885800000|2022-08-19 05:10:00|2278.28|2275.48|2277.78|2274.98|2278.53|2275.73|2277.28|2274.48|0
1660886100000|2022-08-19 05:15:00|2277.53|2274.73|2278.03|2275.23|2278.78|2275.98|2277.53|2274.73|0
1660886400000|2022-08-19 05:20:00|2277.78|2274.98|2277.03|2274.23|2278.53|2275.73|2276.53|2273.73|0
1660886700000|2022-08-19 05:25:00|2277.28|2274.48|2277.03|2274.23|2277.53|2274.73|2276.03|2273.23|0
1660887000000|2022-08-19 05:30:00|2276.78|2273.98|2275.53|2272.73|2277.28|2274.48|2275.53|2272.73|0
1660887300000|2022-08-19 05:35:00|2275.78|2272.98|2274.78|2271.98|2275.78|2272.98|2273.78|2270.98|0
1660887600000|2022-08-19 05:40:00|2275.03|2272.23|2274.78|2271.98|2275.53|2272.73|2274.53|2271.73|0
1660887900000|2022-08-19 05:45:00|2275.03|2272.23|2276.53|2273.73|2276.53|2273.73|2275.03|2272.23|0
1660888200000|2022-08-19 05:50:00|2276.78|2273.98|2278.03|2275.23|2278.78|2275.98|2276.78|2273.98|0
1660888500000|2022-08-19 05:55:00|2277.78|2274.98|2277.03|2274.23|2278.03|2275.23|2277.03|2274.23|0
1660888800000|2022-08-19 06:00:00|2276.78|2273.98|2276.03|2273.23|2277.03|2274.23|2275.03|2272.23|0
1660889100000|2022-08-19 06:05:00|2276.28|2273.48|2275.28|2272.48|2277.03|2274.23|2275.03|2272.23|0
1660889400000|2022-08-19 06:10:00|2275.53|2272.73|2273.78|2270.98|2276.28|2273.48|2273.53|2270.73|0
1660889700000|2022-08-19 06:15:00|2273.53|2270.73|2273.28|2270.48|2274.28|2271.48|2272.78|2269.98|0
1660890000000|2022-08-19 06:20:00|2273.03|2270.23|2273.03|2270.23|2274.03|2271.23|2272.78|2269.98|0
1660890300000|2022-08-19 06:25:00|2272.78|2269.98|2272.53|2269.73|2274.03|2271.23|2271.53|2268.73|0
1660890600000|2022-08-19 06:30:00|2272.28|2269.48|2270.9|2268.1|2272.9|2270.1|2269.53|2266.73|0
1660890900000|2022-08-19 06:35:00|2271.03|2268.23|2267.53|2264.73|2271.53|2268.73|2266.53|2263.73|0
1660891200000|2022-08-19 06:40:00|2267.78|2264.98|2267.28|2264.48|2268.28|2265.48|2265.28|2262.48|0
1660891500000|2022-08-19 06:45:00|2267.03|2264.23|2265.28|2262.48|2267.28|2264.48|2264.78|2261.98|0
1660891800000|2022-08-19 06:50:00|2265.4|2262.6|2265.28|2262.48|2266.78|2263.98|2264.78|2261.98|0
1660892100000|2022-08-19 06:55:00|2265.53|2262.73|2263.78|2260.98|2265.65|2262.85|2262.53|2259.73|0
1660892400000|2022-08-19 07:00:00|2263.03|2260.23|2264.78|2261.98|2265.03|2262.23|2261.78|2258.98|0
1660892700000|2022-08-19 07:05:00|2264.58|2262.18|2265.83|2263.43|2266.83|2264.43|2264.33|2261.93|0
1660893000000|2022-08-19 07:10:00|2265.58|2263.18|2266.58|2264.18|2268.83|2266.43|2265.33|2262.93|0
1660893300000|2022-08-19 07:15:00|2266.83|2264.43|2268.33|2265.93|2268.83|2266.43|2265.45|2263.05|0
1660893600000|2022-08-19 07:20:00|2268.08|2265.68|2268.58|2266.18|2269.08|2266.68|2266.83|2264.43|0
1660893900000|2022-08-19 07:25:00|2268.33|2265.93|2268.33|2265.93|2268.58|2266.18|2266.33|2263.93|0
1660894200000|2022-08-19 07:30:00|2268.08|2265.68|2269.08|2266.68|2270.33|2267.93|2268.08|2265.68|0
1660894500000|2022-08-19 07:35:00|2268.95|2266.55|2268.08|2265.68|2269.58|2267.18|2267.33|2264.93|0
1660894800000|2022-08-19 07:40:00|2268.2|2265.8|2269.33|2266.93|2270.08|2267.68|2268.08|2265.68|0
1660895100000|2022-08-19 07:45:00|2269.08|2266.68|2267.33|2264.93|2270.08|2267.68|2267.08|2264.68|0
1660895400000|2022-08-19 07:50:00|2267.58|2265.18|2267.08|2264.68|2267.7|2265.3|2265.33|2262.93|0
1660895700000|2022-08-19 07:55:00|2267.2|2264.8|2267.58|2265.18|2269.58|2267.18|2267.2|2264.8|0
1660896000000|2022-08-19 08:00:00|2267.33|2264.93|2266.58|2264.18|2269.83|2267.43|2266.58|2264.18|0
1660896300000|2022-08-19 08:05:00|2266.83|2264.43|2264.08|2261.68|2267.08|2264.68|2263.83|2261.43|0
1660896600000|2022-08-19 08:10:00|2263.83|2261.43|2263.08|2260.68|2264.58|2262.18|2262.83|2260.43|0
1660896900000|2022-08-19 08:15:00|2262.83|2260.43|2262.08|2259.68|2263.58|2261.18|2259.83|2257.43|0
1660897200000|2022-08-19 08:20:00|2261.95|2259.55|2257.33|2254.93|2262.08|2259.68|2256.33|2253.93|0
1660897500000|2022-08-19 08:25:00|2257.45|2255.05|2257.45|2255.05|2257.58|2255.18|2256.33|2253.93|0
1660897800000|2022-08-19 08:30:00|2257.58|2255.18|2251.58|2249.18|2257.58|2255.18|2251.33|2248.93|0
1660898100000|2022-08-19 08:35:00|2251.33|2248.93|2252.83|2250.43|2253.33|2250.93|2251.33|2248.93|0
1660898400000|2022-08-19 08:40:00|2252.58|2250.18|2253.45|2251.05|2254.08|2251.68|2252.33|2249.93|0
1660898700000|2022-08-19 08:45:00|2253.33|2250.93|2254.33|2251.93|2255.58|2253.18|2253.08|2250.68|0
1660899000000|2022-08-19 08:50:00|2254.08|2251.68|2253.83|2251.43|2254.45|2252.05|2252.58|2250.18|0
1660899300000|2022-08-19 08:55:00|2253.95|2251.55|2255.83|2253.43|2256.08|2253.68|2253.08|2250.68|0
1660899600000|2022-08-19 09:00:00|2255.58|2253.18|2255.2|2252.8|2255.83|2253.43|2253.33|2250.93|0
1660899900000|2022-08-19 09:05:00|2254.7|2252.3|2254.83|2252.43|2255.33|2252.93|2253.83|2251.43|0
1660900200000|2022-08-19 09:10:00|2254.58|2252.18|2256.33|2253.93|2256.58|2254.18|2253.33|2250.93|0
1660900500000|2022-08-19 09:15:00|2256.08|2253.68|2257.08|2254.68|2258.08|2255.68|2255.83|2253.43|0
1660900800000|2022-08-19 09:20:00|2257.2|2254.8|2255.08|2252.68|2257.33|2254.93|2254.83|2252.43|0
1660901100000|2022-08-19 09:25:00|2254.95|2252.55|2256.08|2253.68|2256.58|2254.18|2254.83|2252.43|0
1660901400000|2022-08-19 09:30:00|2256.2|2253.8|2256.08|2253.68|2256.58|2254.18|2255.33|2252.93|0
1660901700000|2022-08-19 09:35:00|2256.2|2253.8|2258.08|2255.68|2258.7|2256.3|2256.08|2253.68|0
1660902000000|2022-08-19 09:40:00|2258.33|2255.93|2258.58|2256.18|2260.58|2258.18|2258.08|2255.68|0
1660902300000|2022-08-19 09:45:00|2258.95|2256.55|2257.08|2254.68|2260.33|2257.93|2256.83|2254.43|0
1660902600000|2022-08-19 09:50:00|2256.83|2254.43|2255.58|2253.18|2256.83|2254.43|2254.33|2251.93|0
1660902900000|2022-08-19 09:55:00|2255.2|2252.8|2253.95|2251.55|2256.33|2253.93|2253.33|2250.93|0
1660903200000|2022-08-19 10:00:00|2254.08|2251.68|2252.83|2250.43|2254.58|2252.18|2252.08|2249.68|0
1660903500000|2022-08-19 10:05:00|2252.95|2250.55|2251.58|2249.18|2253.45|2251.05|2251.33|2248.93|0
1660903800000|2022-08-19 10:10:00|2251.33|2248.93|2251.95|2249.55|2253.58|2251.18|2251.33|2248.93|0
1660904100000|2022-08-19 10:15:00|2251.83|2249.43|2254.58|2252.18|2254.83|2252.43|2251.58|2249.18|0
1660904400000|2022-08-19 10:20:00|2255.08|2252.68|2254.08|2251.68|2255.83|2253.43|2253.83|2251.43|0
1660904700000|2022-08-19 10:25:00|2253.83|2251.43|2253.95|2251.55|2254.58|2252.18|2252.83|2250.43|0
1660905000000|2022-08-19 10:30:00|2254.08|2251.68|2251.33|2248.93|2254.45|2252.05|2251.33|2248.93|0
1660905300000|2022-08-19 10:35:00|2251.45|2249.05|2247.08|2244.68|2252.58|2250.18|2246.58|2244.18|0
1660905600000|2022-08-19 10:40:00|2246.83|2244.43|2243.7|2241.3|2248.58|2246.18|2243.33|2240.93|0
1660905900000|2022-08-19 10:45:00|2244.08|2241.68|2243.08|2240.68|2244.58|2242.18|2242.58|2240.18|0
1660906200000|2022-08-19 10:50:00|2243.33|2240.93|2244.07|2241.19|2245.08|2242.68|2242.33|2239.93|0
1660906500000|2022-08-19 10:55:00|2244.32|2241.44|2245.33|2242.93|2246.08|2243.68|2242.82|2239.94|0
1660906800000|2022-08-19 11:00:00|2245.83|2243.43|2246.33|2243.93|2247.33|2244.93|2245.08|2242.68|0
1660907100000|2022-08-19 11:05:00|2245.95|2243.55|2247.08|2244.68|2247.33|2244.93|2243.33|2240.93|0
1660907400000|2022-08-19 11:10:00|2246.95|2244.55|2246.83|2244.43|2247.58|2245.18|2245.58|2243.18|0
1660907700000|2022-08-19 11:15:00|2247.08|2244.68|2245.58|2243.18|2247.83|2245.43|2245.33|2242.93|0
1660908000000|2022-08-19 11:20:00|2245.83|2243.43|2248.45|2246.05|2248.83|2246.43|2245.83|2243.43|0
1660908300000|2022-08-19 11:25:00|2248.33|2245.93|2246.58|2244.18|2248.58|2246.18|2246.33|2243.93|0
1660908600000|2022-08-19 11:30:00|2247.08|2244.68|2244.58|2242.18|2248.58|2246.18|2244.33|2241.93|0
1660908900000|2022-08-19 11:35:00|2244.33|2241.93|2245.33|2242.93|2245.33|2242.93|2243.33|2240.93|0
1660909200000|2022-08-19 11:40:00|2245.08|2242.68|2248.33|2245.93|2248.33|2245.93|2243.58|2241.18|0
1660909500000|2022-08-19 11:45:00|2248.58|2246.18|2248.33|2245.93|2249.33|2246.93|2247.83|2245.43|0
1660909800000|2022-08-19 11:50:00|2248.08|2245.68|2247.83|2245.43|2248.83|2246.43|2247.45|2245.05|0
1660910100000|2022-08-19 11:55:00|2247.58|2245.18|2250.58|2248.18|2250.83|2248.43|2246.83|2244.43|0
1660910400000|2022-08-19 12:00:00|2250.83|2248.43|2252.33|2249.93|2252.33|2249.93|2249.83|2247.43|0
1660910700000|2022-08-19 12:05:00|2251.83|2249.43|2251.33|2248.93|2252.95|2250.55|2250.83|2248.43|0
1660911000000|2022-08-19 12:10:00|2251.58|2249.18|2249.08|2246.68|2251.58|2249.18|2247.58|2245.18|0
1660911300000|2022-08-19 12:15:00|2248.83|2246.43|2250.08|2247.68|2250.08|2247.68|2248.33|2245.93|0
1660911600000|2022-08-19 12:20:00|2250.33|2247.93|2245.95|2243.55|2250.33|2247.93|2245.08|2242.68|0
1660911900000|2022-08-19 12:25:00|2246.08|2243.68|2247.33|2244.93|2247.33|2244.93|2244.83|2242.43|0
1660912200000|2022-08-19 12:30:00|2247.08|2244.68|2246.58|2244.18|2247.83|2245.43|2245.08|2242.68|0
1660912500000|2022-08-19 12:35:00|2246.7|2244.3|2250.33|2247.93|2250.58|2248.18|2246.7|2244.3|0
1660912800000|2022-08-19 12:40:00|2250.58|2248.18|2250.08|2247.68|2252.33|2249.93|2250.08|2247.68|0
1660913100000|2022-08-19 12:45:00|2250.33|2247.93|2250.58|2248.18|2252.08|2249.68|2250.08|2247.68|0
1660913400000|2022-08-19 12:50:00|2250.83|2248.43|2253.58|2251.18|2254.08|2251.68|2250.58|2248.18|0
1660913700000|2022-08-19 12:55:00|2253.83|2251.43|2251.33|2248.93|2254.33|2251.93|2250.33|2247.93|0
1660914000000|2022-08-19 13:00:00|2251.08|2248.68|2249.33|2246.93|2254.08|2251.68|2249.33|2246.93|0
1660914300000|2022-08-19 13:05:00|2249.08|2246.68|2252.83|2250.43|2252.83|2250.43|2248.83|2246.43|0
1660914600000|2022-08-19 13:10:00|2252.58|2250.18|2255.08|2252.68|2255.08|2252.68|2251.08|2248.68|0
1660914900000|2022-08-19 13:15:00|2255.33|2252.93|2256.83|2254.43|2256.83|2254.43|2254.58|2252.18|0
1660915200000|2022-08-19 13:20:00|2256.58|2254.18|2259.33|2256.93|2259.58|2257.18|2256.08|2253.68|0
1660915500000|2022-08-19 13:25:00|2260.08|2257.68|2260.08|2257.68|2261.08|2258.68|2258.08|2255.68|0
1660915800000|2022-08-19 13:30:00|2259.33|2256.93|2258.58|2256.18|2262.08|2259.68|2256.08|2253.68|0
1660916100000|2022-08-19 13:35:00|2259.33|2256.93|2257.08|2254.68|2262.58|2260.18|2255.08|2252.68|0
1660916400000|2022-08-19 13:40:00|2256.83|2254.43|2250.33|2247.93|2257.58|2255.18|2249.08|2246.68|0
1660916700000|2022-08-19 13:45:00|2248.83|2246.43|2247.58|2245.18|2250.58|2248.18|2246.33|2243.93|0
1660917000000|2022-08-19 13:50:00|2247.08|2244.68|2240.33|2237.93|2247.08|2244.68|2240.33|2237.93|0
1660917300000|2022-08-19 13:55:00|2240.58|2238.18|2241.08|2238.68|2244.08|2241.68|2238.08|2235.68|0
1660917600000|2022-08-19 14:00:00|2240.58|2238.18|2242.58|2240.18|2245.08|2242.68|2238.58|2236.18|0
1660917900000|2022-08-19 14:05:00|2243.08|2240.68|2239.33|2236.93|2245.08|2242.68|2239.08|2236.68|0
1660918200000|2022-08-19 14:10:00|2239.08|2236.68|2237.83|2235.43|2241.83|2239.43|2237.83|2235.43|0
1660918500000|2022-08-19 14:15:00|2238.08|2235.68|2240.33|2237.93|2241.83|2239.43|2236.33|2233.93|0
1660918800000|2022-08-19 14:20:00|2240.58|2238.18|2240.08|2237.68|2244.58|2242.18|2238.33|2235.93|0
1660919100000|2022-08-19 14:25:00|2240.33|2237.93|2241.08|2238.68|2242.33|2239.93|2237.33|2234.93|0
1660919400000|2022-08-19 14:30:00|2241.7|2239.3|2241.33|2238.93|2244.58|2242.18|2239.83|2237.43|0
1660919700000|2022-08-19 14:35:00|2241.58|2239.18|2241.58|2239.18|2242.33|2239.93|2239.83|2237.43|0
1660920000000|2022-08-19 14:40:00|2241.33|2238.93|2242.58|2240.18|2243.83|2241.43|2237.08|2234.68|0
1660920300000|2022-08-19 14:45:00|2242.33|2239.93|2243.83|2241.43|2244.83|2242.43|2242.08|2239.68|0
1660920600000|2022-08-19 14:50:00|2243.33|2240.93|2239.08|2236.68|2243.83|2241.43|2237.08|2234.68|0
1660920900000|2022-08-19 14:55:00|2238.83|2236.43|2234.58|2232.18|2240.08|2237.68|2234.08|2231.68|0
1660921200000|2022-08-19 15:00:00|2234.83|2232.43|2233.58|2231.18|2236.83|2234.43|2233.08|2230.68|0
1660921500000|2022-08-19 15:05:00|2233.33|2230.93|2228.73|2226.53|2235.33|2232.93|2227.73|2225.53|0
1660921800000|2022-08-19 15:10:00|2228.48|2226.28|2229.48|2227.28|2229.98|2227.78|2226.98|2224.78|0
1660922100000|2022-08-19 15:15:00|2229.23|2227.03|2230.98|2228.78|2230.98|2228.78|2227.98|2225.78|0
1660922400000|2022-08-19 15:20:00|2230.73|2228.53|2229.73|2227.53|2231.48|2229.28|2228.73|2226.53|0
1660922700000|2022-08-19 15:25:00|2229.98|2227.78|2232.48|2230.28|2232.98|2230.78|2227.98|2225.78|0
1660923000000|2022-08-19 15:30:00|2232.73|2230.53|2231.23|2229.03|2233.48|2231.28|2228.48|2226.28|0
1660923300000|2022-08-19 15:35:00|2230.98|2228.78|2233.48|2231.28|2234.48|2232.28|2230.98|2228.78|0
1660923600000|2022-08-19 15:40:00|2233.73|2231.53|2234.98|2232.78|2236.48|2234.28|2232.73|2230.53|0
1660923900000|2022-08-19 15:45:00|2235.23|2233.03|2237.98|2235.78|2240.48|2238.28|2234.23|2232.03|0
1660924200000|2022-08-19 15:50:00|2238.48|2236.28|2235.73|2233.53|2240.23|2238.03|2235.23|2233.03|0
1660924500000|2022-08-19 15:55:00|2235.48|2233.28|2234.73|2232.53|2235.98|2233.78|2233.98|2231.78|0
1660924800000|2022-08-19 16:00:00|2234.48|2232.28|2233.23|2231.03|2234.73|2232.53|2231.48|2229.28|0
1660925100000|2022-08-19 16:05:00|2233.48|2231.28|2231.48|2229.28|2233.98|2231.78|2231.23|2229.03|0
1660925400000|2022-08-19 16:10:00|2231.98|2229.78|2236.48|2234.28|2237.23|2235.03|2231.98|2229.78|0
1660925700000|2022-08-19 16:15:00|2236.98|2234.78|2238.73|2236.53|2240.23|2238.03|2236.98|2234.78|0
1660926000000|2022-08-19 16:20:00|2239.48|2237.28|2238.48|2236.28|2239.73|2237.53|2237.48|2235.28|0
1660926300000|2022-08-19 16:25:00|2238.23|2236.03|2235.48|2233.28|2238.23|2236.03|2234.48|2232.28|0
1660926600000|2022-08-19 16:30:00|2235.73|2233.53|2238.23|2236.03|2238.23|2236.03|2234.23|2232.03|0
1660926900000|2022-08-19 16:35:00|2237.98|2235.78|2243.73|2241.53|2243.98|2241.78|2237.73|2235.53|0
1660927200000|2022-08-19 16:40:00|2243.48|2241.28|2243.73|2241.53|2243.98|2241.78|2240.73|2238.53|0
1660927500000|2022-08-19 16:45:00|2243.48|2241.28|2240.98|2238.78|2245.23|2243.03|2240.98|2238.78|0
1660927800000|2022-08-19 16:50:00|2241.23|2239.03|2243.98|2241.78|2244.48|2242.28|2241.23|2239.03|0
1660928100000|2022-08-19 16:55:00|2244.23|2242.03|2242.73|2240.53|2246.73|2244.53|2242.73|2240.53|0
1660928400000|2022-08-19 17:00:00|2242.98|2240.78|2245.48|2243.28|2246.23|2244.03|2241.98|2239.78|0
1660928700000|2022-08-19 17:05:00|2245.73|2243.53|2243.23|2241.03|2245.73|2243.53|2241.48|2239.28|0
1660929000000|2022-08-19 17:10:00|2242.98|2240.78|2240.98|2238.78|2243.98|2241.78|2239.98|2237.78|0
1660929300000|2022-08-19 17:15:00|2241.23|2239.03|2239.98|2237.78|2242.48|2240.28|2239.73|2237.53|0
1660929600000|2022-08-19 17:20:00|2240.23|2238.03|2239.48|2237.28|2240.48|2238.28|2238.73|2236.53|0
1660929900000|2022-08-19 17:25:00|2239.23|2237.03|2237.73|2235.53|2239.73|2237.53|2237.23|2235.03|0
1660930200000|2022-08-19 17:30:00|2237.48|2235.28|2233.98|2231.78|2237.48|2235.28|2230.23|2228.03|0
1660930500000|2022-08-19 17:35:00|2234.1|2231.9|2232.48|2230.28|2234.1|2231.9|2231.23|2229.03|0
1660930800000|2022-08-19 17:40:00|2232.73|2230.53|2233.98|2231.78|2234.73|2232.53|2232.48|2230.28|0
1660931100000|2022-08-19 17:45:00|2233.48|2231.28|2235.23|2233.03|2235.48|2233.28|2233.23|2231.03|0
1660931400000|2022-08-19 17:50:00|2235.48|2233.28|2238.23|2236.03|2238.23|2236.03|2234.73|2232.53|0
1660931700000|2022-08-19 17:55:00|2238.48|2236.28|2238.48|2236.28|2239.48|2237.28|2237.23|2235.03|0
1660932000000|2022-08-19 18:00:00|2238.23|2236.03|2237.98|2235.78|2238.98|2236.78|2236.48|2234.28|0
1660932300000|2022-08-19 18:05:00|2237.73|2235.53|2237.23|2235.03|2238.98|2236.78|2236.48|2234.28|0
1660932600000|2022-08-19 18:10:00|2236.98|2234.78|2231.73|2229.53|2237.23|2235.03|2231.73|2229.53|0
1660932900000|2022-08-19 18:15:00|2231.48|2229.28|2230.73|2228.53|2232.23|2230.03|2230.23|2228.03|0
1660933200000|2022-08-19 18:20:00|2230.48|2228.28|2232.48|2230.28|2232.73|2230.53|2229.73|2227.53|0
1660933500000|2022-08-19 18:25:00|2232.23|2230.03|2233.73|2231.53|2234.23|2232.03|2231.23|2229.03|0
1660933800000|2022-08-19 18:30:00|2233.48|2231.28|2233.98|2231.78|2234.73|2232.53|2231.23|2229.03|0
1660934100000|2022-08-19 18:35:00|2233.73|2231.53|2230.73|2228.53|2234.23|2232.03|2230.73|2228.53|0
1660934400000|2022-08-19 18:40:00|2230.98|2228.78|2231.73|2229.53|2232.48|2230.28|2228.73|2226.53|0
1660934700000|2022-08-19 18:45:00|2231.98|2229.78|2232.23|2230.03|2233.23|2231.03|2230.48|2228.28|0
1660935000000|2022-08-19 18:50:00|2232.48|2230.28|2227.98|2225.78|2232.73|2230.53|2227.73|2225.53|0
1660935300000|2022-08-19 18:55:00|2228.48|2226.28|2227.48|2225.28|2229.73|2227.53|2225.48|2223.28|0
1660935600000|2022-08-19 19:00:00|2227.73|2225.53|2223.73|2221.53|2228.73|2226.53|2222.98|2220.78|0
1660935900000|2022-08-19 19:05:00|2223.98|2221.78|2222.98|2220.78|2224.98|2222.78|2221.98|2219.78|0
1660936200000|2022-08-19 19:10:00|2223.23|2221.03|2230.98|2228.78|2231.23|2229.03|2223.23|2221.03|0
1660936500000|2022-08-19 19:15:00|2230.73|2228.53|2231.23|2229.03|2233.73|2231.53|2229.48|2227.28|0
1660936800000|2022-08-19 19:20:00|2230.98|2228.78|2231.48|2229.28|2233.23|2231.03|2229.98|2227.78|0
1660937100000|2022-08-19 19:25:00|2231.98|2229.78|2232.48|2230.28|2232.98|2230.78|2230.73|2228.53|0
1660937400000|2022-08-19 19:30:00|2232.73|2230.53|2231.48|2229.28|2234.73|2232.53|2230.73|2228.53|0
1660937700000|2022-08-19 19:35:00|2231.73|2229.53|2231.48|2229.28|2233.23|2231.03|2230.48|2228.28|0
1660938000000|2022-08-19 19:40:00|2231.23|2229.03|2232.48|2230.28|2232.73|2230.53|2229.23|2227.03|0
1660938300000|2022-08-19 19:45:00|2232.73|2230.53|2232.23|2230.03|2233.73|2231.53|2229.23|2227.03|0
1660938600000|2022-08-19 19:50:00|2232.98|2230.78|2232.73|2230.53|2237.23|2235.03|2231.23|2229.03|0
1660938900000|2022-08-19 19:55:00|2232.98|2230.78|2231.48|2229.28|2234.73|2232.53|2231.48|2229.28|0
1660939200000|2022-08-19 20:00:00|2231.23|2229.03|2231.48|2229.28|2232.23|2230.03|2230.23|2228.03|0
1660939500000|2022-08-19 20:05:00|2231.73|2229.53|2232.48|2230.28|2232.48|2230.28|2230.98|2228.78|0
1660939800000|2022-08-19 20:10:00|2232.23|2230.03|2231.48|2229.28|2232.48|2230.28|2230.73|2228.53|0
1661128200000|2022-08-22 00:30:00|2209.28|2206.48|2211.53|2208.73|2211.78|2208.98|2209.03|2206.23|0
1661128500000|2022-08-22 00:35:00|2211.78|2208.98|2212.03|2209.23|2213.78|2210.98|2211.65|2208.85|0
1661128800000|2022-08-22 00:40:00|2211.78|2208.98|2212.03|2209.23|2212.28|2209.48|2211.03|2208.23|0
1661129100000|2022-08-22 00:45:00|2212.28|2209.48|2212.53|2209.73|2212.65|2209.85|2211.28|2208.48|0
1661129400000|2022-08-22 00:50:00|2212.28|2209.48|2211.78|2208.98|2212.53|2209.73|2211.78|2208.98|0
1661129700000|2022-08-22 00:55:00|2211.53|2208.73|2209.78|2206.98|2212.28|2209.48|2209.03|2206.23|0
1661130000000|2022-08-22 01:00:00|2209.53|2206.73|2210.28|2207.48|2211.03|2208.23|2209.53|2206.73|0
1661130300000|2022-08-22 01:05:00|2210.4|2207.6|2209.78|2206.98|2210.78|2207.98|2209.03|2206.23|0
1661130600000|2022-08-22 01:10:00|2210.03|2207.23|2211.28|2208.48|2211.53|2208.73|2209.53|2206.73|0
1661130900000|2022-08-22 01:15:00|2210.78|2207.98|2211.28|2208.48|2212.03|2209.23|2210.28|2207.48|0
1661131200000|2022-08-22 01:20:00|2211.78|2208.98|2213.53|2210.73|2214.9|2212.1|2211.78|2208.98|0
1661131500000|2022-08-22 01:25:00|2214.03|2211.23|2215.28|2212.48|2216.03|2213.23|2213.53|2210.73|0
1661131800000|2022-08-22 01:30:00|2215.03|2212.23|2216.03|2213.23|2216.28|2213.48|2214.78|2211.98|0
1661132100000|2022-08-22 01:35:00|2216.28|2213.48|2215.78|2212.98|2216.78|2213.98|2214.9|2212.1|0
1661132400000|2022-08-22 01:40:00|2216.03|2213.23|2215.28|2212.48|2216.78|2213.98|2215.28|2212.48|0
1661132700000|2022-08-22 01:45:00|2215.53|2212.73|2214.78|2211.98|2216.28|2213.48|2214.78|2211.98|0
1661133000000|2022-08-22 01:50:00|2215.03|2212.23|2214.53|2211.73|2215.53|2212.73|2214.28|2211.48|0
1661133300000|2022-08-22 01:55:00|2214.28|2211.48|2215.03|2212.23|2215.78|2212.98|2214.28|2211.48|0
1661133600000|2022-08-22 02:00:00|2215.28|2212.48|2215.53|2212.73|2215.78|2212.98|2214.78|2211.98|0
1661133900000|2022-08-22 02:05:00|2215.65|2212.85|2216.53|2213.73|2216.78|2213.98|2215.65|2212.85|0
1661134200000|2022-08-22 02:10:00|2216.28|2213.48|2216.03|2213.23|2216.9|2214.1|2215.78|2212.98|0
1661134500000|2022-08-22 02:15:00|2215.78|2212.98|2216.03|2213.23|2216.53|2213.73|2215.03|2212.23|0
1661134800000|2022-08-22 02:20:00|2216.28|2213.48|2216.78|2213.98|2217.03|2214.23|2216.28|2213.48|0
1661135100000|2022-08-22 02:25:00|2216.53|2213.73|2216.28|2213.48|2218.28|2215.48|2216.03|2213.23|0
1661135400000|2022-08-22 02:30:00|2216.53|2213.73|2217.28|2214.48|2217.53|2214.73|2216.28|2213.48|0
1661135700000|2022-08-22 02:35:00|2217.4|2214.6|2217.53|2214.73|2217.78|2214.98|2216.78|2213.98|0
1661136000000|2022-08-22 02:40:00|2217.28|2214.48|2216.28|2213.48|2217.53|2214.73|2216.28|2213.48|0
1661136300000|2022-08-22 02:45:00|2216.53|2213.73|2217.53|2214.73|2217.78|2214.98|2216.53|2213.73|0
1661136600000|2022-08-22 02:50:00|2217.78|2214.98|2221.53|2218.73|2221.53|2218.73|2217.78|2214.98|0
1661136900000|2022-08-22 02:55:00|2221.78|2218.98|2222.28|2219.48|2222.53|2219.73|2221.03|2218.23|0
1661137200000|2022-08-22 03:00:00|2222.03|2219.23|2220.53|2217.73|2222.03|2219.23|2220.53|2217.73|0
1661137500000|2022-08-22 03:05:00|2220.28|2217.48|2220.28|2217.48|2220.53|2217.73|2220.03|2217.23|0
1661137800000|2022-08-22 03:10:00|2220.53|2217.73|2219.78|2216.98|2220.53|2217.73|2219.53|2216.73|0
1661138100000|2022-08-22 03:15:00|2219.53|2216.73|2219.28|2216.48|2219.78|2216.98|2219.03|2216.23|0
1661138400000|2022-08-22 03:20:00|2219.53|2216.73|2219.28|2216.48|2219.53|2216.73|2218.78|2215.98|0
1661138700000|2022-08-22 03:25:00|2219.4|2216.6|2219.53|2216.73|2219.53|2216.73|2218.28|2215.48|0
1661139000000|2022-08-22 03:30:00|2219.78|2216.98|2217.28|2214.48|2219.78|2216.98|2217.28|2214.48|0
1661139300000|2022-08-22 03:35:00|2217.53|2214.73|2217.28|2214.48|2217.78|2214.98|2217.03|2214.23|0
1661139600000|2022-08-22 03:40:00|2217.53|2214.73|2217.03|2214.23|2217.78|2214.98|2216.78|2213.98|0
1661139900000|2022-08-22 03:45:00|2217.28|2214.48|2217.03|2214.23|2217.28|2214.48|2216.53|2213.73|0
1661140200000|2022-08-22 03:50:00|2216.78|2213.98|2216.4|2213.6|2217.28|2214.48|2216.15|2213.35|0
1661140500000|2022-08-22 03:55:00|2216.53|2213.73|2217.03|2214.23|2217.03|2214.23|2216.15|2213.35|0
1661140800000|2022-08-22 04:00:00|2216.78|2213.98|2216.03|2213.23|2217.03|2214.23|2216.03|2213.23|0
1661141100000|2022-08-22 04:05:00|2216.15|2213.35|2215.28|2212.48|2216.53|2213.73|2215.28|2212.48|0
1661141400000|2022-08-22 04:10:00|2215.03|2212.23|2215.28|2212.48|2216.03|2213.23|2215.03|2212.23|0
1661141700000|2022-08-22 04:15:00|2215.4|2212.6|2215.78|2212.98|2215.78|2212.98|2214.78|2211.98|0
1661142000000|2022-08-22 04:20:00|2215.9|2213.1|2216.28|2213.48|2216.28|2213.48|2215.78|2212.98|0
1661142300000|2022-08-22 04:25:00|2216.03|2213.23|2215.03|2212.23|2216.03|2213.23|2214.78|2211.98|0
1661142600000|2022-08-22 04:30:00|2215.28|2212.48|2214.53|2211.73|2215.53|2212.73|2214.28|2211.48|0
1661142900000|2022-08-22 04:35:00|2214.65|2211.85|2214.78|2211.98|2214.78|2211.98|2214.53|2211.73|0
1661143200000|2022-08-22 04:40:00|2214.53|2211.73|2213.78|2210.98|2214.78|2211.98|2213.78|2210.98|0
1661143500000|2022-08-22 04:45:00|2214.03|2211.23|2213.03|2210.23|2214.15|2211.35|2212.78|2209.98|0
1661143800000|2022-08-22 04:50:00|2213.28|2210.48|2212.78|2209.98|2213.53|2210.73|2212.53|2209.73|0
1661144100000|2022-08-22 04:55:00|2212.53|2209.73|2212.53|2209.73|2213.28|2210.48|2212.28|2209.48|0
1661144400000|2022-08-22 05:00:00|2212.78|2209.98|2212.78|2209.98|2213.78|2210.98|2212.28|2209.48|0
1661144700000|2022-08-22 05:05:00|2212.53|2209.73|2212.65|2209.85|2213.03|2210.23|2211.78|2208.98|0
1661145000000|2022-08-22 05:10:00|2212.53|2209.73|2212.03|2209.23|2213.28|2210.48|2211.28|2208.48|0
1661145300000|2022-08-22 05:15:00|2212.28|2209.48|2214.28|2211.48|2214.53|2211.73|2211.78|2208.98|0
1661145600000|2022-08-22 05:20:00|2214.53|2211.73|2214.03|2211.23|2215.53|2212.73|2213.78|2210.98|0
1661145900000|2022-08-22 05:25:00|2213.78|2210.98|2214.53|2211.73|2214.53|2211.73|2213.53|2210.73|0
1661146200000|2022-08-22 05:30:00|2214.78|2211.98|2213.78|2210.98|2215.15|2212.35|2213.53|2210.73|0
1661146500000|2022-08-22 05:35:00|2213.53|2210.73|2212.03|2209.23|2213.53|2210.73|2212.03|2209.23|0
1661146800000|2022-08-22 05:40:00|2212.28|2209.48|2212.03|2209.23|2212.53|2209.73|2211.78|2208.98|0
1661147100000|2022-08-22 05:45:00|2211.78|2208.98|2211.28|2208.48|2212.28|2209.48|2211.03|2208.23|0
1661147400000|2022-08-22 05:50:00|2211.53|2208.73|2211.53|2208.73|2211.78|2208.98|2210.78|2207.98|0
1661147700000|2022-08-22 05:55:00|2211.28|2208.48|2211.28|2208.48|2212.03|2209.23|2211.03|2208.23|0
1661148000000|2022-08-22 06:00:00|2211.53|2208.73|2209.28|2206.48|2212.28|2209.48|2208.28|2205.48|0
1661148300000|2022-08-22 06:05:00|2209.53|2206.73|2206.78|2203.98|2209.53|2206.73|2205.78|2202.98|0
1661148600000|2022-08-22 06:10:00|2206.65|2203.85|2206.78|2203.98|2208.03|2205.23|2205.78|2202.98|0
1661148900000|2022-08-22 06:15:00|2206.53|2203.73|2209.78|2206.98|2210.28|2207.48|2205.53|2202.73|0
1661149200000|2022-08-22 06:20:00|2209.53|2206.73|2210.53|2207.73|2211.03|2208.23|2209.53|2206.73|0
1661149500000|2022-08-22 06:25:00|2210.78|2207.98|2209.03|2206.23|2210.9|2208.1|2208.28|2205.48|0
1661149800000|2022-08-22 06:30:00|2208.53|2205.73|2205.53|2202.73|2209.28|2206.48|2205.53|2202.73|0
1661150100000|2022-08-22 06:35:00|2205.4|2202.6|2204.53|2201.73|2206.9|2204.1|2204.53|2201.73|0
1661150400000|2022-08-22 06:40:00|2204.78|2201.98|2205.28|2202.48|2206.78|2203.98|2204.78|2201.98|0
1661150700000|2022-08-22 06:45:00|2205.15|2202.35|2205.53|2202.73|2207.28|2204.48|2204.28|2201.48|0
1661151000000|2022-08-22 06:50:00|2205.65|2202.85|2207.28|2204.48|2207.78|2204.98|2205.65|2202.85|0
1661151300000|2022-08-22 06:55:00|2207.53|2204.73|2208.78|2205.98|2208.78|2205.98|2206.78|2203.98|0
1661151600000|2022-08-22 07:00:00|2208.65|2205.85|2210.28|2207.48|2211.03|2208.23|2206.03|2203.23|0
1661151900000|2022-08-22 07:05:00|2210.48|2208.28|2208.73|2206.53|2213.98|2211.78|2208.35|2206.15|0
1661152200000|2022-08-22 07:10:00|2208.85|2206.65|2208.98|2206.78|2210.48|2208.28|2207.73|2205.53|0
1661152500000|2022-08-22 07:15:00|2209.73|2207.53|2204.98|2202.78|2210.35|2208.15|2204.73|2202.53|0
1661152800000|2022-08-22 07:20:00|2204.48|2202.28|2206.48|2204.28|2207.48|2205.28|2204.48|2202.28|0
1661153100000|2022-08-22 07:25:00|2206.35|2204.15|2196.98|2194.78|2206.85|2204.65|2196.98|2194.78|0
1661153400000|2022-08-22 07:30:00|2197.6|2195.4|2194.48|2192.28|2198.23|2196.03|2194.23|2192.03|0
1661153700000|2022-08-22 07:35:00|2194.73|2192.53|2196.98|2194.78|2197.98|2195.78|2194.73|2192.53|0
1661154000000|2022-08-22 07:40:00|2197.48|2195.28|2193.73|2191.53|2197.73|2195.53|2193.23|2191.03|0
1661154300000|2022-08-22 07:45:00|2193.48|2191.28|2191.23|2189.03|2194.48|2192.28|2191.23|2189.03|0
1661154600000|2022-08-22 07:50:00|2190.98|2188.78|2189.98|2187.78|2191.98|2189.78|2187.98|2185.78|0
1661154900000|2022-08-22 07:55:00|2190.23|2188.03|2189.98|2187.78|2191.1|2188.9|2188.73|2186.53|0
1661155200000|2022-08-22 08:00:00|2190.48|2188.28|2184.98|2182.78|2190.98|2188.78|2184.23|2182.03|0
1661155500000|2022-08-22 08:05:00|2184.6|2182.4|2186.23|2184.03|2188.35|2186.15|2183.98|2181.78|0
1661155800000|2022-08-22 08:10:00|2186.48|2184.28|2183.1|2180.9|2186.73|2184.53|2182.73|2180.53|0
1661156100000|2022-08-22 08:15:00|2183.48|2181.28|2184.48|2182.28|2185.73|2183.53|2182.48|2180.28|0
1661156400000|2022-08-22 08:20:00|2184.73|2182.53|2183.98|2181.78|2186.73|2184.53|2183.98|2181.78|0
1661156700000|2022-08-22 08:25:00|2184.23|2182.03|2185.73|2183.53|2186.98|2184.78|2182.98|2180.78|0
1661157000000|2022-08-22 08:30:00|2185.48|2183.28|2181.98|2179.78|2186.73|2184.53|2181.73|2179.53|0
1661157300000|2022-08-22 08:35:00|2181.73|2179.53|2183.23|2181.03|2184.23|2182.03|2181.48|2179.28|0
1661157600000|2022-08-22 08:40:00|2182.73|2180.53|2182.6|2180.4|2183.48|2181.28|2179.48|2177.28|0
1661157900000|2022-08-22 08:45:00|2182.48|2180.28|2184.23|2182.03|2184.73|2182.53|2181.48|2179.28|0
1661158200000|2022-08-22 08:50:00|2184.35|2182.15|2184.23|2182.03|2185.23|2183.03|2183.23|2181.03|0
1661158500000|2022-08-22 08:55:00|2183.98|2181.78|2185.85|2183.65|2186.98|2184.78|2183.48|2181.28|0
1661158800000|2022-08-22 09:00:00|2185.23|2183.03|2182.48|2180.28|2185.73|2183.53|2182.48|2180.28|0
1661159100000|2022-08-22 09:05:00|2182.35|2180.15|2183.98|2181.78|2184.48|2182.28|2181.73|2179.53|0
1661159400000|2022-08-22 09:10:00|2184.1|2181.9|2183.73|2181.53|2185.73|2183.53|2182.48|2180.28|0
1661159700000|2022-08-22 09:15:00|2183.6|2181.4|2185.73|2183.53|2186.48|2184.28|2182.73|2180.53|0
1661160000000|2022-08-22 09:20:00|2185.98|2183.78|2183.73|2181.53|2186.1|2183.9|2182.98|2180.78|0
1661160300000|2022-08-22 09:25:00|2183.85|2181.65|2182.98|2180.78|2183.98|2181.78|2181.98|2179.78|0
1661160600000|2022-08-22 09:30:00|2183.1|2180.9|2177.98|2175.78|2183.1|2180.9|2177.23|2175.03|0
1661160900000|2022-08-22 09:35:00|2177.85|2175.65|2177.48|2175.28|2179.6|2177.4|2176.73|2174.53|0
1661161200000|2022-08-22 09:40:00|2177.35|2175.15|2177.48|2175.28|2178.23|2176.03|2176.98|2174.78|0
1661161500000|2022-08-22 09:45:00|2177.6|2175.4|2181.1|2178.9|2181.23|2179.03|2177.6|2175.4|0
1661161800000|2022-08-22 09:50:00|2181.23|2179.03|2183.23|2181.03|2183.73|2181.53|2180.98|2178.78|0
1661162100000|2022-08-22 09:55:00|2183.48|2181.28|2182.73|2180.53|2184.23|2182.03|2182.48|2180.28|0
1661162400000|2022-08-22 10:00:00|2182.48|2180.28|2182.23|2180.03|2183.85|2181.65|2181.98|2179.78|0
1661162700000|2022-08-22 10:05:00|2182.35|2180.15|2184.98|2182.78|2185.98|2183.78|2182.35|2180.15|0
1661163000000|2022-08-22 10:10:00|2184.73|2182.53|2185.98|2183.78|2188.23|2186.03|2184.73|2182.53|0
1661163300000|2022-08-22 10:15:00|2186.1|2183.9|2186.98|2184.78|2187.73|2185.53|2185.98|2183.78|0
1661163600000|2022-08-22 10:20:00|2186.85|2184.65|2186.73|2184.53|2187.23|2185.03|2185.85|2183.65|0
1661163900000|2022-08-22 10:25:00|2186.6|2184.4|2184.73|2182.53|2186.6|2184.4|2184.73|2182.53|0
1661164200000|2022-08-22 10:30:00|2184.6|2182.4|2184.48|2182.28|2185.48|2183.28|2183.48|2181.28|0
1661164500000|2022-08-22 10:35:00|2184.23|2182.03|2185.98|2183.78|2186.48|2184.28|2183.98|2181.78|0
1661164800000|2022-08-22 10:40:00|2185.73|2183.53|2183.35|2181.15|2186.48|2184.28|2182.98|2180.78|0
1661165100000|2022-08-22 10:45:00|2183.48|2181.28|2185.98|2183.78|2186.23|2184.03|2182.73|2180.53|0
1661165400000|2022-08-22 10:50:00|2186.23|2184.03|2187.48|2185.28|2187.73|2185.53|2185.73|2183.53|0
1661165700000|2022-08-22 10:55:00|2187.23|2185.03|2186.23|2184.03|2188.1|2185.9|2185.23|2183.03|0
1661166000000|2022-08-22 11:00:00|2186.73|2184.53|2187.23|2185.03|2188.48|2186.28|2186.73|2184.53|0
1661166300000|2022-08-22 11:05:00|2186.98|2184.78|2185.73|2183.53|2187.23|2185.03|2185.73|2183.53|0
1661166600000|2022-08-22 11:10:00|2185.98|2183.78|2187.48|2185.28|2188.23|2186.03|2185.73|2183.53|0
1661166900000|2022-08-22 11:15:00|2187.73|2185.53|2186.23|2184.03|2188.23|2186.03|2185.98|2183.78|0
1661167200000|2022-08-22 11:20:00|2186.48|2184.28|2187.48|2185.28|2189.73|2187.53|2185.98|2183.78|0
1661167500000|2022-08-22 11:25:00|2186.98|2184.78|2184.85|2182.65|2187.23|2185.03|2184.23|2182.03|0
1661167800000|2022-08-22 11:30:00|2184.98|2182.78|2183.1|2180.9|2184.98|2182.78|2182.48|2180.28|0
1661168100000|2022-08-22 11:35:00|2182.98|2180.78|2184.23|2182.03|2184.48|2182.28|2181.98|2179.78|0
1661168400000|2022-08-22 11:40:00|2183.98|2181.78|2184.23|2182.03|2184.23|2182.03|2182.48|2180.28|0
1661168700000|2022-08-22 11:45:00|2184.48|2182.28|2183.48|2181.28|2184.73|2182.53|2183.23|2181.03|0
1661169000000|2022-08-22 11:50:00|2183.23|2181.03|2184.6|2182.4|2185.23|2183.03|2182.73|2180.53|0
1661169300000|2022-08-22 11:55:00|2184.73|2182.53|2185.48|2183.28|2186.73|2184.53|2183.73|2181.53|0
1661169600000|2022-08-22 12:00:00|2185.73|2183.53|2182.48|2180.28|2185.85|2183.65|2182.48|2180.28|0
1661169900000|2022-08-22 12:05:00|2182.73|2180.53|2181.73|2179.53|2183.6|2181.4|2181.73|2179.53|0
1661170200000|2022-08-22 12:10:00|2181.98|2179.78|2180.73|2178.53|2182.23|2180.03|2180.48|2178.28|0
1661170500000|2022-08-22 12:15:00|2180.98|2178.78|2182.23|2180.03|2182.73|2180.53|2180.48|2178.28|0
1661170800000|2022-08-22 12:20:00|2181.98|2179.78|2181.98|2179.78|2183.1|2180.9|2181.23|2179.03|0
1661171100000|2022-08-22 12:25:00|2181.73|2179.53|2181.98|2179.78|2181.98|2179.78|2179.98|2177.78|0
1661171400000|2022-08-22 12:30:00|2182.23|2180.03|2182.73|2180.53|2184.48|2182.28|2180.98|2178.78|0
1661171700000|2022-08-22 12:35:00|2182.48|2180.28|2181.98|2179.78|2183.48|2181.28|2181.48|2179.28|0
1661172000000|2022-08-22 12:40:00|2181.73|2179.53|2182.35|2180.15|2182.98|2180.78|2181.23|2179.03|0
1661172300000|2022-08-22 12:45:00|2182.6|2180.4|2182.23|2180.03|2183.23|2181.03|2179.98|2177.78|0
1661172600000|2022-08-22 12:50:00|2181.98|2179.78|2182.23|2180.03|2182.98|2180.78|2180.98|2178.78|0
1661172900000|2022-08-22 12:55:00|2182.1|2179.9|2179.98|2177.78|2182.73|2180.53|2179.98|2177.78|0
1661173200000|2022-08-22 13:00:00|2180.23|2178.03|2181.48|2179.28|2181.85|2179.65|2178.98|2176.78|0
1661173500000|2022-08-22 13:05:00|2181.73|2179.53|2182.48|2180.28|2182.73|2180.53|2180.98|2178.78|0
1661173800000|2022-08-22 13:10:00|2182.73|2180.53|2181.23|2179.03|2183.23|2181.03|2180.23|2178.03|0
1661174100000|2022-08-22 13:15:00|2181.48|2179.28|2181.98|2179.78|2182.73|2180.53|2180.98|2178.78|0
1661174400000|2022-08-22 13:20:00|2181.73|2179.53|2181.48|2179.28|2182.98|2180.78|2179.98|2177.78|0
1661174700000|2022-08-22 13:25:00|2181.35|2179.15|2179.48|2177.28|2182.23|2180.03|2179.48|2177.28|0
1661175000000|2022-08-22 13:30:00|2179.23|2177.03|2171.73|2169.53|2181.23|2179.03|2171.73|2169.53|0
1661175300000|2022-08-22 13:35:00|2171.23|2169.03|2171.98|2169.78|2173.48|2171.28|2168.98|2166.78|0
1661175600000|2022-08-22 13:40:00|2171.85|2169.65|2176.98|2174.78|2178.98|2176.78|2170.48|2168.28|0
1661175900000|2022-08-22 13:45:00|2177.1|2174.9|2167.73|2165.53|2177.1|2174.9|2167.73|2165.53|0
1661176200000|2022-08-22 13:50:00|2167.98|2165.78|2170.73|2168.53|2171.48|2169.28|2165.48|2163.28|0
1661176500000|2022-08-22 13:55:00|2170.48|2168.28|2171.48|2169.28|2173.23|2171.03|2170.35|2168.15|0
1661176800000|2022-08-22 14:00:00|2170.48|2168.28|2170.23|2168.03|2171.48|2169.28|2166.73|2164.53|0
1661177100000|2022-08-22 14:05:00|2170.73|2168.53|2167.98|2165.78|2171.23|2169.03|2164.23|2162.03|0
1661177400000|2022-08-22 14:10:00|2168.23|2166.03|2164.98|2162.78|2169.23|2167.03|2164.23|2162.03|0
1661177700000|2022-08-22 14:15:00|2164.73|2162.53|2163.23|2161.03|2166.23|2164.03|2161.73|2159.53|0
1661178000000|2022-08-22 14:20:00|2162.98|2160.78|2156.73|2154.53|2162.98|2160.78|2156.48|2154.28|0
1661178300000|2022-08-22 14:25:00|2156.48|2154.28|2157.73|2155.53|2161.48|2159.28|2155.98|2153.78|0
1661178600000|2022-08-22 14:30:00|2157.23|2155.03|2155.98|2153.78|2161.23|2159.03|2154.35|2152.15|0
1661178900000|2022-08-22 14:35:00|2156.23|2154.03|2159.73|2157.53|2159.98|2157.78|2155.73|2153.53|0
1661179200000|2022-08-22 14:40:00|2159.23|2157.03|2159.48|2157.28|2163.48|2161.28|2158.73|2156.53|0
1661179500000|2022-08-22 14:45:00|2159.73|2157.53|2161.48|2159.28|2163.48|2161.28|2159.48|2157.28|0
1661179800000|2022-08-22 14:50:00|2161.98|2159.78|2156.98|2154.78|2161.98|2159.78|2155.48|2153.28|0
1661180100000|2022-08-22 14:55:00|2157.23|2155.03|2152.48|2150.28|2158.23|2156.03|2152.48|2150.28|0
1661180400000|2022-08-22 15:00:00|2152.23|2150.03|2157.48|2155.28|2158.73|2156.53|2152.23|2150.03|0
1661180700000|2022-08-22 15:05:00|2157.73|2155.53|2157.73|2155.53|2158.98|2156.78|2156.6|2154.4|0
1661181000000|2022-08-22 15:10:00|2157.98|2155.78|2159.23|2157.03|2159.48|2157.28|2154.48|2152.28|0
1661181300000|2022-08-22 15:15:00|2158.73|2156.53|2160.73|2158.53|2161.73|2159.53|2158.73|2156.53|0
1661181600000|2022-08-22 15:20:00|2160.48|2158.28|2160.98|2158.78|2162.48|2160.28|2159.98|2157.78|0
1661181900000|2022-08-22 15:25:00|2160.73|2158.53|2158.73|2156.53|2161.23|2159.03|2158.48|2156.28|0
1661182200000|2022-08-22 15:30:00|2158.98|2156.78|2162.23|2160.03|2162.73|2160.53|2156.98|2154.78|0
1661182500000|2022-08-22 15:35:00|2162.73|2160.53|2161.98|2159.78|2164.73|2162.53|2160.98|2158.78|0
1661182800000|2022-08-22 15:40:00|2162.23|2160.03|2162.48|2160.28|2165.6|2163.4|2162.23|2160.03|0
1661183100000|2022-08-22 15:45:00|2161.98|2159.78|2161.98|2159.78|2164.23|2162.03|2159.73|2157.53|0
1661183400000|2022-08-22 15:50:00|2162.98|2160.78|2163.98|2161.78|2165.23|2163.03|2162.48|2160.28|0
1661183700000|2022-08-22 15:55:00|2163.85|2161.65|2163.48|2161.28|2165.98|2163.78|2162.48|2160.28|0
1661184000000|2022-08-22 16:00:00|2163.73|2161.53|2163.98|2161.78|2166.48|2164.28|2162.48|2160.28|0
1661184300000|2022-08-22 16:05:00|2163.73|2161.53|2159.73|2157.53|2164.98|2162.78|2159.73|2157.53|0
1661184600000|2022-08-22 16:10:00|2159.48|2157.28|2158.98|2156.78|2160.98|2158.78|2158.23|2156.03|0
1661184900000|2022-08-22 16:15:00|2158.73|2156.53|2160.98|2158.78|2161.73|2159.53|2158.73|2156.53|0
1661185200000|2022-08-22 16:20:00|2160.73|2158.53|2165.23|2163.03|2165.98|2163.78|2160.73|2158.53|0
1661185500000|2022-08-22 16:25:00|2165.48|2163.28|2160.23|2158.03|2166.23|2164.03|2159.6|2157.4|0
1661185800000|2022-08-22 16:30:00|2159.98|2157.78|2160.73|2158.53|2161.73|2159.53|2158.98|2156.78|0
1661186100000|2022-08-22 16:35:00|2160.48|2158.28|2163.73|2161.53|2164.48|2162.28|2160.23|2158.03|0
1661186400000|2022-08-22 16:40:00|2163.48|2161.28|2157.73|2155.53|2163.48|2161.28|2157.73|2155.53|0
1661186700000|2022-08-22 16:45:00|2157.98|2155.78|2159.23|2157.03|2160.48|2158.28|2155.73|2153.53|0
1661187000000|2022-08-22 16:50:00|2159.48|2157.28|2160.23|2158.03|2160.48|2158.28|2158.23|2156.03|0
1661187300000|2022-08-22 16:55:00|2160.48|2158.28|2160.48|2158.28|2160.73|2158.53|2158.23|2156.03|0
1661187600000|2022-08-22 17:00:00|2160.73|2158.53|2156.23|2154.03|2160.98|2158.78|2155.98|2153.78|0
1661187900000|2022-08-22 17:05:00|2155.98|2153.78|2155.73|2153.53|2156.73|2154.53|2154.98|2152.78|0
1661188200000|2022-08-22 17:10:00|2155.48|2153.28|2154.73|2152.53|2156.23|2154.03|2152.23|2150.03|0
1661188500000|2022-08-22 17:15:00|2154.48|2152.28|2153.73|2151.53|2155.23|2153.03|2152.48|2150.28|0
1661188800000|2022-08-22 17:20:00|2153.23|2151.03|2151.73|2149.53|2155.23|2153.03|2151.23|2149.03|0
1661189100000|2022-08-22 17:25:00|2151.85|2149.65|2150.48|2148.28|2152.98|2150.78|2149.6|2147.4|0
1661189400000|2022-08-22 17:30:00|2149.98|2147.78|2145.23|2143.03|2150.23|2148.03|2145.23|2143.03|0
1661189700000|2022-08-22 17:35:00|2144.73|2142.53|2145.23|2143.03|2146.73|2144.53|2143.98|2141.78|0
1661190000000|2022-08-22 17:40:00|2144.98|2142.78|2145.98|2143.78|2147.23|2145.03|2144.98|2142.78|0
1661190300000|2022-08-22 17:45:00|2145.73|2143.53|2145.48|2143.28|2146.98|2144.78|2145.23|2143.03|0
1661190600000|2022-08-22 17:50:00|2144.98|2142.78|2145.23|2143.03|2146.48|2144.28|2144.48|2142.28|0
1661190900000|2022-08-22 17:55:00|2144.73|2142.53|2142.23|2140.03|2144.98|2142.78|2141.48|2139.28|0
1661191200000|2022-08-22 18:00:00|2142.73|2140.53|2140.98|2138.78|2143.73|2141.53|2140.98|2138.78|0
1661191500000|2022-08-22 18:05:00|2140.73|2138.53|2140.73|2138.53|2143.48|2141.28|2140.48|2138.28|0
1661191800000|2022-08-22 18:10:00|2140.48|2138.28|2142.48|2140.28|2142.73|2140.53|2139.98|2137.78|0
1661192100000|2022-08-22 18:15:00|2142.73|2140.53|2143.23|2141.03|2143.98|2141.78|2140.98|2138.78|0
1661192400000|2022-08-22 18:20:00|2143.73|2141.53|2142.48|2140.28|2144.48|2142.28|2142.23|2140.03|0
1661192700000|2022-08-22 18:25:00|2142.23|2140.03|2141.73|2139.53|2143.48|2141.28|2141.48|2139.28|0
1661193000000|2022-08-22 18:30:00|2141.48|2139.28|2140.73|2138.53|2142.73|2140.53|2139.73|2137.53|0
1661193300000|2022-08-22 18:35:00|2140.48|2138.28|2139.73|2137.53|2141.48|2139.28|2139.23|2137.03|0
1661193600000|2022-08-22 18:40:00|2139.48|2137.28|2136.23|2134.03|2139.73|2137.53|2136.23|2134.03|0
1661193900000|2022-08-22 18:45:00|2136.48|2134.28|2136.48|2134.28|2137.98|2135.78|2135.98|2133.78|0
1661194200000|2022-08-22 18:50:00|2136.23|2134.03|2135.73|2133.53|2138.23|2136.03|2135.23|2133.03|0
1661194500000|2022-08-22 18:55:00|2135.98|2133.78|2137.23|2135.03|2137.73|2135.53|2134.23|2132.03|0
1661194800000|2022-08-22 19:00:00|2137.48|2135.28|2139.73|2137.53|2141.98|2139.78|2137.23|2135.03|0
1661195100000|2022-08-22 19:05:00|2139.23|2137.03|2141.73|2139.53|2141.98|2139.78|2138.48|2136.28|0
1661195400000|2022-08-22 19:10:00|2141.98|2139.78|2144.48|2142.28|2145.23|2143.03|2141.98|2139.78|0
1661195700000|2022-08-22 19:15:00|2144.73|2142.53|2141.23|2139.03|2146.48|2144.28|2141.23|2139.03|0
1661196000000|2022-08-22 19:20:00|2141.48|2139.28|2144.23|2142.03|2144.48|2142.28|2140.73|2138.53|0
1661196300000|2022-08-22 19:25:00|2144.48|2142.28|2140.73|2138.53|2145.73|2143.53|2139.98|2137.78|0
1661196600000|2022-08-22 19:30:00|2140.48|2138.28|2137.73|2135.53|2141.98|2139.78|2136.73|2134.53|0
1661196900000|2022-08-22 19:35:00|2137.48|2135.28|2142.23|2140.03|2143.48|2141.28|2137.48|2135.28|0
1661197200000|2022-08-22 19:40:00|2142.48|2140.28|2132.98|2130.78|2142.48|2140.28|2132.98|2130.78|0
1661197500000|2022-08-22 19:45:00|2133.23|2131.03|2137.73|2135.53|2137.98|2135.78|2132.98|2130.78|0
1661197800000|2022-08-22 19:50:00|2136.98|2134.78|2140.73|2138.53|2144.73|2142.53|2136.98|2134.78|0
1661198100000|2022-08-22 19:55:00|2141.48|2139.28|2143.73|2141.53|2143.73|2141.53|2138.23|2136.03|0
1661198400000|2022-08-22 20:00:00|2144.23|2142.03|2144.73|2142.53|2145.48|2143.28|2142.98|2140.78|0
1661198700000|2022-08-22 20:05:00|2145.48|2143.28|2144.98|2142.78|2145.48|2143.28|2143.98|2141.78|0
1661199000000|2022-08-22 20:10:00|2144.73|2142.53|2145.98|2143.78|2146.73|2144.53|2144.48|2142.28|0
1661199300000|2022-08-22 20:15:00|2146.28|2143.48|2145.78|2142.98|2146.53|2143.73|2144.78|2141.98|0
1661199600000|2022-08-22 20:20:00|2145.53|2142.73|2147.53|2144.73|2147.53|2144.73|2145.53|2142.73|0
1661199900000|2022-08-22 20:25:00|2147.28|2144.48|2147.53|2144.73|2148.03|2145.23|2147.03|2144.23|0
1661200200000|2022-08-22 20:30:00|2147.78|2144.98|2147.78|2144.98|2148.28|2145.48|2147.4|2144.6|0
1661200500000|2022-08-22 20:35:00|2148.03|2145.23|2147.28|2144.48|2148.28|2145.48|2147.28|2144.48|0
1661200800000|2022-08-22 20:40:00|2147.53|2144.73|2147.53|2144.73|2147.9|2145.1|2147.28|2144.48|0
1661201100000|2022-08-22 20:45:00|2147.78|2144.98|2148.15|2145.35|2148.15|2145.35|2147.28|2144.48|0
1661201400000|2022-08-22 20:50:00|2148.03|2145.23|2148.15|2145.35|2148.28|2145.48|2147.78|2144.98|0
1661201700000|2022-08-22 20:55:00|2148.03|2145.23|2147.9|2145.1|2148.53|2145.73|2147.53|2144.73|0
1661202000000|2022-08-22 21:00:00|2147.79|2144.99|2147.9|2145.1|2148.01|2145.21|2147.38|2144.58|0
1661202300000|2022-08-22 21:05:00|2147.86|2145.06|2147.21|2144.41|2148.08|2145.28|2147.21|2144.41|0
1661202600000|2022-08-22 21:10:00|2147.31|2144.51|2147.93|2145.13|2147.93|2145.13|2147.06|2144.26|0
1661202900000|2022-08-22 21:15:00|2147.97|2145.17|2148.08|2145.28|2148.08|2145.28|2147.9|2145.1|0
1661203200000|2022-08-22 21:20:00|2147.93|2145.13|2148.08|2145.28|2148.08|2145.28|2147.93|2145.13|0
1661203500000|2022-08-22 21:25:00|2147.93|2145.13|2147.9|2145.1|2147.93|2145.13|2147.9|2145.1|0
1661203800000|2022-08-22 21:30:00|2147.93|2145.13|2147.9|2145.1|2147.93|2145.13|2147.9|2145.1|0
1661204100000|2022-08-22 21:35:00|2147.93|2145.13|2148.3|2145.5|2148.3|2145.5|2147.93|2145.13|0
1661204400000|2022-08-22 21:40:00|2148.26|2145.46|2148.26|2145.46|2148.3|2145.5|2148.01|2145.21|0
1661204700000|2022-08-22 21:45:00|2148.3|2145.5|2148.01|2145.21|2148.3|2145.5|2148.01|2145.21|0
1661205000000|2022-08-22 21:50:00|2147.93|2145.13|2148.12|2145.32|2148.19|2145.39|2147.9|2145.1|0
1661205300000|2022-08-22 21:55:00|2147.82|2145.02|2148.19|2145.39|2148.37|2145.57|2147.82|2145.02|0
1661205600000|2022-08-22 22:00:00|2148.4|2145.6|2146.28|2143.48|2148.78|2145.98|2145.28|2142.48|0
1661205900000|2022-08-22 22:05:00|2146.03|2143.23|2148.53|2145.73|2148.53|2145.73|2146.03|2143.23|0
1661206200000|2022-08-22 22:10:00|2148.03|2145.23|2148.15|2145.35|2148.53|2145.73|2147.78|2144.98|0
1661206500000|2022-08-22 22:15:00|2148.28|2145.48|2147.03|2144.23|2148.28|2145.48|2146.78|2143.98|0
1661206800000|2022-08-22 22:20:00|2147.28|2144.48|2147.78|2144.98|2147.9|2145.1|2146.78|2143.98|0
1661207100000|2022-08-22 22:25:00|2148.03|2145.23|2148.03|2145.23|2148.78|2145.98|2148.03|2145.23|0
1661207400000|2022-08-22 22:30:00|2148.28|2145.48|2149.53|2146.73|2149.53|2146.73|2147.78|2144.98|0
1661207700000|2022-08-22 22:35:00|2149.65|2146.85|2150.28|2147.48|2150.53|2147.73|2149.53|2146.73|0
1661208000000|2022-08-22 22:40:00|2150.4|2147.6|2150.78|2147.98|2150.78|2147.98|2149.78|2146.98|0
1661208300000|2022-08-22 22:45:00|2150.28|2147.48|2151.03|2148.23|2151.28|2148.48|2150.03|2147.23|0
1661208600000|2022-08-22 22:50:00|2151.28|2148.48|2150.53|2147.73|2151.53|2148.73|2150.03|2147.23|0
1661208900000|2022-08-22 22:55:00|2150.28|2147.48|2150.28|2147.48|2150.78|2147.98|2150.28|2147.48|0
1661209200000|2022-08-22 23:00:00|2150.03|2147.23|2150.53|2147.73|2150.65|2147.85|2149.53|2146.73|0
1661209500000|2022-08-22 23:05:00|2150.4|2147.6|2150.53|2147.73|2151.03|2148.23|2150.15|2147.35|0
1661209800000|2022-08-22 23:10:00|2151.03|2148.23|2151.53|2148.73|2151.78|2148.98|2150.78|2147.98|0
1661210100000|2022-08-22 23:15:00|2151.65|2148.85|2151.53|2148.73|2152.03|2149.23|2151.28|2148.48|0
1661210400000|2022-08-22 23:20:00|2151.78|2148.98|2152.03|2149.23|2152.03|2149.23|2151.28|2148.48|0
1661210700000|2022-08-22 23:25:00|2151.78|2148.98|2150.28|2147.48|2151.78|2148.98|2149.78|2146.98|0
1661211000000|2022-08-22 23:30:00|2150.53|2147.73|2151.78|2148.98|2151.78|2148.98|2149.53|2146.73|0
1661211300000|2022-08-22 23:35:00|2151.65|2148.85|2151.78|2148.98|2152.28|2149.48|2151.53|2148.73|0
1661211600000|2022-08-22 23:40:00|2152.03|2149.23|2151.78|2148.98|2152.03|2149.23|2151.53|2148.73|0
1661211900000|2022-08-22 23:45:00|2151.53|2148.73|2152.53|2149.73|2152.65|2149.85|2151.28|2148.48|0
1661212200000|2022-08-22 23:50:00|2152.28|2149.48|2153.53|2150.73|2153.65|2150.85|2152.03|2149.23|0
1661212500000|2022-08-22 23:55:00|2153.78|2150.98|2153.78|2150.98|2154.28|2151.48|2153.03|2150.23|0
1661212800000|2022-08-23 00:00:00|2154.03|2151.23|2151.78|2148.98|2154.28|2151.48|2151.53|2148.73|0
1661213100000|2022-08-23 00:05:00|2151.53|2148.73|2151.9|2149.1|2153.15|2150.35|2151.53|2148.73|0
1661213400000|2022-08-23 00:10:00|2151.78|2148.98|2151.78|2148.98|2152.03|2149.23|2151.53|2148.73|0
1661213700000|2022-08-23 00:15:00|2152.03|2149.23|2153.53|2150.73|2154.03|2151.23|2150.53|2147.73|0
1661214000000|2022-08-23 00:20:00|2153.78|2150.98|2152.78|2149.98|2154.28|2151.48|2152.53|2149.73|0
1661214300000|2022-08-23 00:25:00|2153.03|2150.23|2154.53|2151.73|2154.78|2151.98|2152.28|2149.48|0
1661214600000|2022-08-23 00:30:00|2154.4|2151.6|2153.15|2150.35|2154.53|2151.73|2152.28|2149.48|0
1661214900000|2022-08-23 00:35:00|2153.03|2150.23|2152.03|2149.23|2153.65|2150.85|2152.03|2149.23|0
1661215200000|2022-08-23 00:40:00|2152.28|2149.48|2151.15|2148.35|2152.28|2149.48|2151.03|2148.23|0
1661215500000|2022-08-23 00:45:00|2151.28|2148.48|2151.78|2148.98|2152.03|2149.23|2151.03|2148.23|0
1661215800000|2022-08-23 00:50:00|2151.53|2148.73|2147.53|2144.73|2151.53|2148.73|2147.53|2144.73|0
1661216100000|2022-08-23 00:55:00|2147.78|2144.98|2146.03|2143.23|2148.28|2145.48|2145.28|2142.48|0
1661216400000|2022-08-23 01:00:00|2146.28|2143.48|2144.78|2141.98|2146.53|2143.73|2144.78|2141.98|0
1661216700000|2022-08-23 01:05:00|2145.03|2142.23|2148.53|2145.73|2148.78|2145.98|2145.03|2142.23|0
1661217000000|2022-08-23 01:10:00|2148.65|2145.85|2148.53|2145.73|2148.78|2145.98|2146.9|2144.1|0
1661217300000|2022-08-23 01:15:00|2148.78|2145.98|2149.03|2146.23|2149.03|2146.23|2147.78|2144.98|0
1661217600000|2022-08-23 01:20:00|2148.9|2146.1|2150.9|2148.1|2151.78|2148.98|2148.78|2145.98|0
1661217900000|2022-08-23 01:25:00|2150.78|2147.98|2150.78|2147.98|2151.28|2148.48|2150.03|2147.23|0
1661218200000|2022-08-23 01:30:00|2150.9|2148.1|2151.53|2148.73|2151.53|2148.73|2150.03|2147.23|0
1661218500000|2022-08-23 01:35:00|2151.28|2148.48|2148.03|2145.23|2151.28|2148.48|2146.53|2143.73|0
1661218800000|2022-08-23 01:40:00|2148.53|2145.73|2147.78|2144.98|2148.78|2145.98|2147.03|2144.23|0
1661219100000|2022-08-23 01:45:00|2147.65|2144.85|2148.78|2145.98|2149.78|2146.98|2146.53|2143.73|0
1661219400000|2022-08-23 01:50:00|2149.03|2146.23|2147.78|2144.98|2149.03|2146.23|2146.78|2143.98|0
1661219700000|2022-08-23 01:55:00|2147.53|2144.73|2146.28|2143.48|2148.03|2145.23|2145.78|2142.98|0
1661220000000|2022-08-23 02:00:00|2146.78|2143.98|2148.03|2145.23|2148.28|2145.48|2146.78|2143.98|0
1661220300000|2022-08-23 02:05:00|2147.78|2144.98|2148.28|2145.48|2149.78|2146.98|2147.78|2144.98|0
1661220600000|2022-08-23 02:10:00|2148.03|2145.23|2148.03|2145.23|2148.53|2145.73|2147.53|2144.73|0
1661220900000|2022-08-23 02:15:00|2147.9|2145.1|2147.53|2144.73|2149.03|2146.23|2147.53|2144.73|0
1661221200000|2022-08-23 02:20:00|2147.65|2144.85|2148.28|2145.48|2148.53|2145.73|2146.78|2143.98|0
1661221500000|2022-08-23 02:25:00|2148.53|2145.73|2147.78|2144.98|2148.53|2145.73|2147.53|2144.73|0
1661221800000|2022-08-23 02:30:00|2147.53|2144.73|2148.03|2145.23|2148.03|2145.23|2147.28|2144.48|0
1661222100000|2022-08-23 02:35:00|2148.28|2145.48|2149.65|2146.85|2150.53|2147.73|2148.28|2145.48|0
1661222400000|2022-08-23 02:40:00|2149.78|2146.98|2149.03|2146.23|2149.78|2146.98|2149.03|2146.23|0
1661222700000|2022-08-23 02:45:00|2149.28|2146.48|2152.03|2149.23|2152.78|2149.98|2149.28|2146.48|0
1661223000000|2022-08-23 02:50:00|2152.53|2149.73|2152.03|2149.23|2153.03|2150.23|2151.53|2148.73|0
1661223300000|2022-08-23 02:55:00|2152.15|2149.35|2152.03|2149.23|2152.53|2149.73|2151.28|2148.48|0
1661223600000|2022-08-23 03:00:00|2152.28|2149.48|2151.03|2148.23|2153.03|2150.23|2150.78|2147.98|0
1661223900000|2022-08-23 03:05:00|2151.15|2148.35|2150.28|2147.48|2151.53|2148.73|2150.28|2147.48|0
1661224200000|2022-08-23 03:10:00|2150.53|2147.73|2151.78|2148.98|2151.78|2148.98|2150.28|2147.48|0
1661224500000|2022-08-23 03:15:00|2152.03|2149.23|2150.53|2147.73|2152.03|2149.23|2150.53|2147.73|0
1661224800000|2022-08-23 03:20:00|2150.78|2147.98|2151.53|2148.73|2151.78|2148.98|2150.65|2147.85|0
1661225100000|2022-08-23 03:25:00|2151.78|2148.98|2150.53|2147.73|2151.78|2148.98|2150.53|2147.73|0
1661225400000|2022-08-23 03:30:00|2150.78|2147.98|2150.28|2147.48|2150.78|2147.98|2149.53|2146.73|0
1661225700000|2022-08-23 03:35:00|2150.15|2147.35|2149.78|2146.98|2150.78|2147.98|2149.53|2146.73|0
1661226000000|2022-08-23 03:40:00|2150.03|2147.23|2149.28|2146.48|2150.03|2147.23|2149.28|2146.48|0
1661226300000|2022-08-23 03:45:00|2149.03|2146.23|2148.4|2145.6|2149.53|2146.73|2148.15|2145.35|0
1661226600000|2022-08-23 03:50:00|2148.53|2145.73|2148.28|2145.48|2148.78|2145.98|2148.03|2145.23|0
1661226900000|2022-08-23 03:55:00|2148.15|2145.35|2148.28|2145.48|2148.65|2145.85|2148.03|2145.23|0
1661227200000|2022-08-23 04:00:00|2148.53|2145.73|2148.65|2145.85|2149.53|2146.73|2148.28|2145.48|0
1661227500000|2022-08-23 04:05:00|2148.78|2145.98|2147.28|2144.48|2148.78|2145.98|2147.28|2144.48|0
1661227800000|2022-08-23 04:10:00|2147.53|2144.73|2147.28|2144.48|2147.78|2144.98|2147.15|2144.35|0
1661228100000|2022-08-23 04:15:00|2147.53|2144.73|2146.53|2143.73|2147.78|2144.98|2146.53|2143.73|0
1661228400000|2022-08-23 04:20:00|2146.78|2143.98|2146.78|2143.98|2147.03|2144.23|2146.53|2143.73|0
1661228700000|2022-08-23 04:25:00|2147.03|2144.23|2146.9|2144.1|2147.28|2144.48|2146.9|2144.1|0
1661229000000|2022-08-23 04:30:00|2146.78|2143.98|2147.78|2144.98|2148.03|2145.23|2146.78|2143.98|0
1661229300000|2022-08-23 04:35:00|2147.53|2144.73|2146.78|2143.98|2147.53|2144.73|2146.78|2143.98|0
1661229600000|2022-08-23 04:40:00|2146.53|2143.73|2146.53|2143.73|2146.53|2143.73|2146.03|2143.23|0
1661229900000|2022-08-23 04:45:00|2146.28|2143.48|2145.78|2142.98|2146.28|2143.48|2145.78|2142.98|0
1661230200000|2022-08-23 04:50:00|2144.78|2141.98|2145.28|2142.48|2145.78|2142.98|2144.78|2141.98|0
1661230500000|2022-08-23 04:55:00|2145.15|2142.35|2143.53|2140.73|2145.28|2142.48|2143.03|2140.23|0
1661230800000|2022-08-23 05:00:00|2143.78|2140.98|2142.65|2139.85|2144.53|2141.73|2142.28|2139.48|0
1661231100000|2022-08-23 05:05:00|2142.78|2139.98|2138.53|2135.73|2143.03|2140.23|2138.28|2135.48|0
1661231400000|2022-08-23 05:10:00|2138.78|2135.98|2138.78|2135.98|2140.03|2137.23|2138.03|2135.23|0
1661231700000|2022-08-23 05:15:00|2138.53|2135.73|2137.53|2134.73|2138.53|2135.73|2136.28|2133.48|0
1661232000000|2022-08-23 05:20:00|2137.28|2134.48|2137.03|2134.23|2137.78|2134.98|2136.03|2133.23|0
1661232300000|2022-08-23 05:25:00|2137.28|2134.48|2136.28|2133.48|2137.28|2134.48|2135.53|2132.73|0
1661232600000|2022-08-23 05:30:00|2136.53|2133.73|2133.78|2130.98|2136.78|2133.98|2133.53|2130.73|0
1661232900000|2022-08-23 05:35:00|2134.03|2131.23|2134.78|2131.98|2135.53|2132.73|2133.28|2130.48|0
1661233200000|2022-08-23 05:40:00|2135.03|2132.23|2137.78|2134.98|2138.28|2135.48|2134.78|2131.98|0
1661233500000|2022-08-23 05:45:00|2137.53|2134.73|2136.53|2133.73|2137.53|2134.73|2136.28|2133.48|0
1661233800000|2022-08-23 05:50:00|2136.28|2133.48|2137.28|2134.48|2137.78|2134.98|2136.03|2133.23|0
1661234100000|2022-08-23 05:55:00|2137.03|2134.23|2136.65|2133.85|2138.53|2135.73|2136.65|2133.85|0
1661234400000|2022-08-23 06:00:00|2136.78|2133.98|2139.78|2136.98|2140.28|2137.48|2136.78|2133.98|0
1661234700000|2022-08-23 06:05:00|2139.53|2136.73|2134.28|2131.48|2140.28|2137.48|2134.28|2131.48|0
1661235000000|2022-08-23 06:10:00|2134.53|2131.73|2127.03|2124.23|2135.28|2132.48|2126.53|2123.73|0
1661235300000|2022-08-23 06:15:00|2126.78|2123.98|2127.28|2124.48|2128.65|2125.85|2126.78|2123.98|0
1661235600000|2022-08-23 06:20:00|2127.03|2124.23|2125.78|2122.98|2127.53|2124.73|2124.28|2121.48|0
1661235900000|2022-08-23 06:25:00|2125.53|2122.73|2125.03|2122.23|2128.03|2125.23|2124.78|2121.98|0
1661236200000|2022-08-23 06:30:00|2124.53|2121.73|2124.28|2121.48|2126.78|2123.98|2123.78|2120.98|0
1661236500000|2022-08-23 06:35:00|2124.53|2121.73|2119.78|2116.98|2124.78|2121.98|2119.53|2116.73|0
1661236800000|2022-08-23 06:40:00|2120.03|2117.23|2125.03|2122.23|2125.03|2122.23|2120.03|2117.23|0
1661237100000|2022-08-23 06:45:00|2124.78|2121.98|2124.53|2121.73|2125.03|2122.23|2122.53|2119.73|0
1661237400000|2022-08-23 06:50:00|2124.78|2121.98|2126.53|2123.73|2126.9|2124.1|2124.78|2121.98|0
1661237700000|2022-08-23 06:55:00|2127.03|2124.23|2126.28|2123.48|2127.78|2124.98|2126.28|2123.48|0
1661238000000|2022-08-23 07:00:00|2127.03|2124.23|2132.03|2129.23|2132.53|2129.73|2126.15|2123.35|0
1661238300000|2022-08-23 07:05:00|2131.73|2129.53|2137.23|2135.03|2137.23|2135.03|2131.73|2129.53|0
1661238600000|2022-08-23 07:10:00|2137.98|2135.78|2135.23|2133.03|2138.73|2136.53|2134.73|2132.53|0
1661238900000|2022-08-23 07:15:00|2133.23|2131.03|2137.73|2135.53|2141.73|2139.53|2133.23|2131.03|0
1661239200000|2022-08-23 07:20:00|2137.98|2135.78|2144.23|2142.03|2144.48|2142.28|2137.98|2135.78|0
1661239500000|2022-08-23 07:25:00|2143.98|2141.78|2142.73|2140.53|2145.98|2143.78|2142.23|2140.03|0
1661239800000|2022-08-23 07:30:00|2142.85|2140.65|2139.85|2137.65|2145.48|2143.28|2139.23|2137.03|0
1661240100000|2022-08-23 07:35:00|2139.98|2137.78|2141.98|2139.78|2142.98|2140.78|2138.48|2136.28|0
1661240400000|2022-08-23 07:40:00|2142.6|2140.4|2148.23|2146.03|2148.48|2146.28|2142.6|2140.4|0
1661240700000|2022-08-23 07:45:00|2147.98|2145.78|2149.23|2147.03|2151.23|2149.03|2147.48|2145.28|0
1661241000000|2022-08-23 07:50:00|2149.48|2147.28|2149.73|2147.53|2149.98|2147.78|2147.23|2145.03|0
1661241300000|2022-08-23 07:55:00|2149.35|2147.15|2149.48|2147.28|2151.48|2149.28|2149.23|2147.03|0
1661241600000|2022-08-23 08:00:00|2149.98|2147.78|2153.73|2151.53|2153.98|2151.78|2149.73|2147.53|0
1661241900000|2022-08-23 08:05:00|2153.48|2151.28|2153.98|2151.78|2155.98|2153.78|2151.98|2149.78|0
1661242200000|2022-08-23 08:10:00|2154.23|2152.03|2154.73|2152.53|2157.98|2155.78|2153.98|2151.78|0
1661242500000|2022-08-23 08:15:00|2154.48|2152.28|2156.48|2154.28|2156.98|2154.78|2154.48|2152.28|0
1661242800000|2022-08-23 08:20:00|2156.23|2154.03|2154.73|2152.53|2156.98|2154.78|2153.35|2151.15|0
1661243100000|2022-08-23 08:25:00|2154.85|2152.65|2151.98|2149.78|2154.98|2152.78|2151.98|2149.78|0
1661243400000|2022-08-23 08:30:00|2151.73|2149.53|2154.23|2152.03|2154.48|2152.28|2150.73|2148.53|0
1661243700000|2022-08-23 08:35:00|2154.73|2152.53|2154.73|2152.53|2154.73|2152.53|2152.98|2150.78|0
1661244000000|2022-08-23 08:40:00|2155.1|2152.9|2153.48|2151.28|2155.73|2153.53|2153.48|2151.28|0
1661244300000|2022-08-23 08:45:00|2153.73|2151.53|2151.73|2149.53|2154.48|2152.28|2151.73|2149.53|0
1661244600000|2022-08-23 08:50:00|2151.48|2149.28|2151.48|2149.28|2152.23|2150.03|2150.98|2148.78|0
1661244900000|2022-08-23 08:55:00|2151.23|2149.03|2149.73|2147.53|2151.73|2149.53|2149.48|2147.28|0
1661245200000|2022-08-23 09:00:00|2149.48|2147.28|2149.23|2147.03|2150.35|2148.15|2148.48|2146.28|0
1661245500000|2022-08-23 09:05:00|2148.98|2146.78|2152.23|2150.03|2152.98|2150.78|2148.73|2146.53|0
1661245800000|2022-08-23 09:10:00|2151.98|2149.78|2149.73|2147.53|2152.23|2150.03|2149.73|2147.53|0
1661246100000|2022-08-23 09:15:00|2149.98|2147.78|2149.23|2147.03|2151.23|2149.03|2148.73|2146.53|0
1661246400000|2022-08-23 09:20:00|2148.98|2146.78|2148.23|2146.03|2149.6|2147.4|2148.23|2146.03|0
1661246700000|2022-08-23 09:25:00|2147.98|2145.78|2147.23|2145.03|2148.23|2146.03|2146.98|2144.78|0
1661247000000|2022-08-23 09:30:00|2146.98|2144.78|2147.23|2145.03|2148.23|2146.03|2146.98|2144.78|0
1661247300000|2022-08-23 09:35:00|2147.35|2145.15|2146.1|2143.9|2147.98|2145.78|2145.73|2143.53|0
1661247600000|2022-08-23 09:40:00|2145.98|2143.78|2147.48|2145.28|2147.48|2145.28|2145.98|2143.78|0
1661247900000|2022-08-23 09:45:00|2147.35|2145.15|2151.98|2149.78|2152.48|2150.28|2147.35|2145.15|0
1661248200000|2022-08-23 09:50:00|2152.1|2149.9|2152.73|2150.53|2153.23|2151.03|2151.48|2149.28|0
1661248500000|2022-08-23 09:55:00|2152.98|2150.78|2153.98|2151.78|2154.48|2152.28|2152.48|2150.28|0
1661248800000|2022-08-23 10:00:00|2153.73|2151.53|2151.98|2149.78|2153.98|2151.78|2151.98|2149.78|0
1661249100000|2022-08-23 10:05:00|2152.23|2150.03|2149.73|2147.53|2152.48|2150.28|2149.23|2147.03|0
1661249400000|2022-08-23 10:10:00|2149.98|2147.78|2149.48|2147.28|2149.98|2147.78|2148.23|2146.03|0
1661249700000|2022-08-23 10:15:00|2149.73|2147.53|2146.73|2144.53|2149.73|2147.53|2146.73|2144.53|0
1661250000000|2022-08-23 10:20:00|2146.48|2144.28|2144.23|2142.03|2146.48|2144.28|2143.98|2141.78|0
1661250300000|2022-08-23 10:25:00|2143.98|2141.78|2143.48|2141.28|2145.23|2143.03|2143.23|2141.03|0
1661250600000|2022-08-23 10:30:00|2143.73|2141.53|2143.98|2141.78|2146.48|2144.28|2143.73|2141.53|0
1661250900000|2022-08-23 10:35:00|2143.73|2141.53|2145.48|2143.28|2145.48|2143.28|2143.73|2141.53|0
1661251200000|2022-08-23 10:40:00|2145.73|2143.53|2151.73|2149.53|2151.73|2149.53|2145.73|2143.53|0
1661251500000|2022-08-23 10:45:00|2151.6|2149.4|2149.23|2147.03|2152.23|2150.03|2149.23|2147.03|0
1661251800000|2022-08-23 10:50:00|2148.98|2146.78|2148.98|2146.78|2149.48|2147.28|2147.48|2145.28|0
1661252100000|2022-08-23 10:55:00|2148.73|2146.53|2146.23|2144.03|2149.73|2147.53|2146.23|2144.03|0
1661252400000|2022-08-23 11:00:00|2145.98|2143.78|2145.23|2143.03|2148.6|2146.4|2144.98|2142.78|0
1661252700000|2022-08-23 11:05:00|2144.98|2142.78|2143.48|2141.28|2145.23|2143.03|2142.6|2140.4|0
1661253000000|2022-08-23 11:10:00|2143.23|2141.03|2144.48|2142.28|2144.48|2142.28|2141.98|2139.78|0
1661253300000|2022-08-23 11:15:00|2144.23|2142.03|2144.98|2142.78|2145.23|2143.03|2143.48|2141.28|0
1661253600000|2022-08-23 11:20:00|2145.23|2143.03|2145.48|2143.28|2146.48|2144.28|2144.98|2142.78|0
1661253900000|2022-08-23 11:25:00|2145.23|2143.03|2143.98|2141.78|2145.73|2143.53|2142.73|2140.53|0
1661254200000|2022-08-23 11:30:00|2144.23|2142.03|2143.98|2141.78|2146.23|2144.03|2143.98|2141.78|0
1661254500000|2022-08-23 11:35:00|2143.73|2141.53|2145.6|2143.4|2145.98|2143.78|2143.23|2141.03|0
1661254800000|2022-08-23 11:40:00|2145.73|2143.53|2144.98|2142.78|2145.73|2143.53|2144.6|2142.4|0
1661255100000|2022-08-23 11:45:00|2145.23|2143.03|2147.23|2145.03|2147.48|2145.28|2143.23|2141.03|0
1661255400000|2022-08-23 11:50:00|2147.1|2144.9|2149.23|2147.03|2150.98|2148.78|2145.98|2143.78|0
1661255700000|2022-08-23 11:55:00|2148.98|2146.78|2149.73|2147.53|2149.98|2147.78|2147.48|2145.28|0
1661256000000|2022-08-23 12:00:00|2149.98|2147.78|2149.73|2147.53|2150.23|2148.03|2147.98|2145.78|0
1661256300000|2022-08-23 12:05:00|2149.98|2147.78|2148.6|2146.4|2150.48|2148.28|2147.98|2145.78|0
1661256600000|2022-08-23 12:10:00|2148.48|2146.28|2147.23|2145.03|2148.73|2146.53|2146.48|2144.28|0
1661256900000|2022-08-23 12:15:00|2147.35|2145.15|2146.23|2144.03|2147.48|2145.28|2145.23|2143.03|0
1661257200000|2022-08-23 12:20:00|2146.48|2144.28|2144.73|2142.53|2146.98|2144.78|2143.23|2141.03|0
1661257500000|2022-08-23 12:25:00|2144.98|2142.78|2146.98|2144.78|2146.98|2144.78|2144.23|2142.03|0
1661257800000|2022-08-23 12:30:00|2147.48|2145.28|2144.98|2142.78|2147.98|2145.78|2142.73|2140.53|0
1661258100000|2022-08-23 12:35:00|2144.85|2142.65|2138.98|2136.78|2144.98|2142.78|2138.73|2136.53|0
1661258400000|2022-08-23 12:40:00|2139.23|2137.03|2141.23|2139.03|2142.73|2140.53|2138.98|2136.78|0
1661258700000|2022-08-23 12:45:00|2141.1|2138.9|2139.48|2137.28|2142.73|2140.53|2139.23|2137.03|0
1661259000000|2022-08-23 12:50:00|2139.23|2137.03|2140.48|2138.28|2140.98|2138.78|2137.73|2135.53|0
1661259300000|2022-08-23 12:55:00|2140.73|2138.53|2139.23|2137.03|2141.23|2139.03|2138.23|2136.03|0
1661259600000|2022-08-23 13:00:00|2139.35|2137.15|2134.48|2132.28|2139.48|2137.28|2134.23|2132.03|0
1661259900000|2022-08-23 13:05:00|2134.73|2132.53|2136.73|2134.53|2137.73|2135.53|2134.23|2132.03|0
1661260200000|2022-08-23 13:10:00|2136.98|2134.78|2136.98|2134.78|2136.98|2134.78|2134.73|2132.53|0
1661260500000|2022-08-23 13:15:00|2136.73|2134.53|2136.73|2134.53|2136.98|2134.78|2135.98|2133.78|0
1661260800000|2022-08-23 13:20:00|2136.48|2134.28|2139.73|2137.53|2140.23|2138.03|2135.98|2133.78|0
1661261100000|2022-08-23 13:25:00|2139.98|2137.78|2137.73|2135.53|2140.98|2138.78|2136.98|2134.78|0
1661261400000|2022-08-23 13:30:00|2137.48|2135.28|2144.23|2142.03|2145.73|2143.53|2136.73|2134.53|0
1661261700000|2022-08-23 13:35:00|2144.73|2142.53|2140.23|2138.03|2147.98|2145.78|2140.23|2138.03|0
1661262000000|2022-08-23 13:40:00|2139.98|2137.78|2132.98|2130.78|2143.73|2141.53|2132.73|2130.53|0
1661262300000|2022-08-23 13:45:00|2136.98|2134.78|2145.23|2143.03|2146.98|2144.78|2134.6|2132.4|0
1661262600000|2022-08-23 13:50:00|2145.98|2143.78|2150.23|2148.03|2153.73|2151.53|2145.23|2143.03|0
1661262900000|2022-08-23 13:55:00|2150.48|2148.28|2147.73|2145.53|2152.73|2150.53|2145.98|2143.78|0
1661263200000|2022-08-23 14:00:00|2147.6|2145.4|2143.98|2141.78|2152.23|2150.03|2142.98|2140.78|0
1661263500000|2022-08-23 14:05:00|2144.48|2142.28|2158.23|2156.03|2158.23|2156.03|2144.48|2142.28|0
1661263800000|2022-08-23 14:10:00|2157.98|2155.78|2160.23|2158.03|2162.98|2160.78|2157.48|2155.28|0
1661264100000|2022-08-23 14:15:00|2160.73|2158.53|2157.85|2155.65|2161.98|2159.78|2155.48|2153.28|0
1661264400000|2022-08-23 14:20:00|2157.73|2155.53|2156.73|2154.53|2161.23|2159.03|2156.48|2154.28|0
1661264700000|2022-08-23 14:25:00|2156.48|2154.28|2148.98|2146.78|2156.98|2154.78|2148.98|2146.78|0
1661265000000|2022-08-23 14:30:00|2149.23|2147.03|2156.23|2154.03|2157.48|2155.28|2147.98|2145.78|0
1661265300000|2022-08-23 14:35:00|2156.48|2154.28|2146.48|2144.28|2157.48|2155.28|2146.48|2144.28|0
1661265600000|2022-08-23 14:40:00|2146.23|2144.03|2148.23|2146.03|2149.48|2147.28|2143.73|2141.53|0
1661265900000|2022-08-23 14:45:00|2148.48|2146.28|2149.23|2147.03|2150.48|2148.28|2144.73|2142.53|0
1661266200000|2022-08-23 14:50:00|2149.48|2147.28|2142.48|2140.28|2152.23|2150.03|2141.48|2139.28|0
1661266500000|2022-08-23 14:55:00|2141.48|2139.28|2137.48|2135.28|2141.98|2139.78|2136.73|2134.53|0
1661266800000|2022-08-23 15:00:00|2137.73|2135.53|2133.48|2131.28|2138.98|2136.78|2129.23|2127.03|0
1661267100000|2022-08-23 15:05:00|2133.73|2131.53|2133.98|2131.78|2135.48|2133.28|2130.98|2128.78|0
1661267400000|2022-08-23 15:10:00|2133.73|2131.53|2138.48|2136.28|2138.98|2136.78|2133.23|2131.03|0
1661267700000|2022-08-23 15:15:00|2138.23|2136.03|2141.98|2139.78|2143.73|2141.53|2138.23|2136.03|0
1661268000000|2022-08-23 15:20:00|2141.73|2139.53|2141.23|2139.03|2143.73|2141.53|2139.73|2137.53|0
1661268300000|2022-08-23 15:25:00|2142.23|2140.03|2136.73|2134.53|2142.23|2140.03|2136.48|2134.28|0
1661268600000|2022-08-23 15:30:00|2136.98|2134.78|2138.48|2136.28|2140.73|2138.53|2136.73|2134.53|0
1661268900000|2022-08-23 15:35:00|2139.23|2137.03|2142.1|2139.9|2143.98|2141.78|2139.23|2137.03|0
1661269200000|2022-08-23 15:40:00|2142.48|2140.28|2138.48|2136.28|2143.23|2141.03|2136.23|2134.03|0
1661269500000|2022-08-23 15:45:00|2138.73|2136.53|2140.73|2138.53|2142.48|2140.28|2138.48|2136.28|0
1661269800000|2022-08-23 15:50:00|2140.98|2138.78|2139.98|2137.78|2143.23|2141.03|2138.23|2136.03|0
1661270100000|2022-08-23 15:55:00|2139.73|2137.53|2137.98|2135.78|2139.73|2137.53|2135.23|2133.03|0
1661270400000|2022-08-23 16:00:00|2138.23|2136.03|2134.48|2132.28|2138.6|2136.4|2132.48|2130.28|0
1661270700000|2022-08-23 16:05:00|2134.23|2132.03|2137.98|2135.78|2137.98|2135.78|2132.23|2130.03|0
1661271000000|2022-08-23 16:10:00|2138.23|2136.03|2135.73|2133.53|2138.23|2136.03|2134.98|2132.78|0
1661271300000|2022-08-23 16:15:00|2135.98|2133.78|2130.48|2128.28|2136.48|2134.28|2129.48|2127.28|0
1661271600000|2022-08-23 16:20:00|2130.73|2128.53|2127.48|2125.28|2130.98|2128.78|2126.48|2124.28|0
1661271900000|2022-08-23 16:25:00|2127.23|2125.03|2126.98|2124.78|2132.23|2130.03|2126.23|2124.03|0
1661272200000|2022-08-23 16:30:00|2126.73|2124.53|2131.73|2129.53|2131.73|2129.53|2126.73|2124.53|0
1661272500000|2022-08-23 16:35:00|2131.48|2129.28|2137.48|2135.28|2137.98|2135.78|2131.23|2129.03|0
1661272800000|2022-08-23 16:40:00|2137.23|2135.03|2138.1|2135.9|2139.23|2137.03|2136.23|2134.03|0
1661273100000|2022-08-23 16:45:00|2137.98|2135.78|2135.73|2133.53|2138.98|2136.78|2135.73|2133.53|0
1661273400000|2022-08-23 16:50:00|2135.48|2133.28|2137.98|2135.78|2138.98|2136.78|2135.1|2132.9|0
1661273700000|2022-08-23 16:55:00|2137.48|2135.28|2139.73|2137.53|2140.73|2138.53|2136.73|2134.53|0
1661274000000|2022-08-23 17:00:00|2139.48|2137.28|2139.98|2137.78|2141.48|2139.28|2138.48|2136.28|0
1661274300000|2022-08-23 17:05:00|2139.85|2137.65|2136.23|2134.03|2139.85|2137.65|2134.98|2132.78|0
1661274600000|2022-08-23 17:10:00|2135.98|2133.78|2137.98|2135.78|2137.98|2135.78|2133.23|2131.03|0
1661274900000|2022-08-23 17:15:00|2138.23|2136.03|2136.48|2134.28|2140.98|2138.78|2135.98|2133.78|0
1661275200000|2022-08-23 17:20:00|2136.23|2134.03|2134.48|2132.28|2138.73|2136.53|2134.23|2132.03|0
1661275500000|2022-08-23 17:25:00|2133.98|2131.78|2141.73|2139.53|2143.23|2141.03|2133.98|2131.78|0
1661275800000|2022-08-23 17:30:00|2141.98|2139.78|2144.48|2142.28|2144.48|2142.28|2141.98|2139.78|0
1661276100000|2022-08-23 17:35:00|2143.73|2141.53|2138.48|2136.28|2143.73|2141.53|2137.98|2135.78|0
1661276400000|2022-08-23 17:40:00|2138.73|2136.53|2137.48|2135.28|2140.48|2138.28|2136.73|2134.53|0
1661276700000|2022-08-23 17:45:00|2137.23|2135.03|2135.73|2133.53|2137.98|2135.78|2134.48|2132.28|0
1661277000000|2022-08-23 17:50:00|2135.23|2133.03|2131.98|2129.78|2135.23|2133.03|2129.48|2127.28|0
1661277300000|2022-08-23 17:55:00|2132.23|2130.03|2133.23|2131.03|2134.73|2132.53|2130.98|2128.78|0
1661277600000|2022-08-23 18:00:00|2132.98|2130.78|2131.98|2129.78|2132.98|2130.78|2130.48|2128.28|0
1661277900000|2022-08-23 18:05:00|2132.23|2130.03|2134.73|2132.53|2135.73|2133.53|2131.48|2129.28|0
1661278200000|2022-08-23 18:10:00|2134.48|2132.28|2133.98|2131.78|2134.98|2132.78|2131.98|2129.78|0
1661278500000|2022-08-23 18:15:00|2134.23|2132.03|2136.98|2134.78|2137.48|2135.28|2133.48|2131.28|0
1661278800000|2022-08-23 18:20:00|2137.23|2135.03|2140.73|2138.53|2140.73|2138.53|2136.73|2134.53|0
1661279100000|2022-08-23 18:25:00|2140.48|2138.28|2139.73|2137.53|2140.48|2138.28|2138.23|2136.03|0
1661279400000|2022-08-23 18:30:00|2139.98|2137.78|2136.48|2134.28|2140.73|2138.53|2135.98|2133.78|0
1661279700000|2022-08-23 18:35:00|2136.23|2134.03|2138.73|2136.53|2138.98|2136.78|2135.98|2133.78|0
1661280000000|2022-08-23 18:40:00|2138.35|2136.15|2138.98|2136.78|2141.23|2139.03|2136.48|2134.28|0
1661280300000|2022-08-23 18:45:00|2138.73|2136.53|2135.98|2133.78|2138.73|2136.53|2134.48|2132.28|0
1661280600000|2022-08-23 18:50:00|2135.73|2133.53|2133.73|2131.53|2135.98|2133.78|2133.23|2131.03|0
1661280900000|2022-08-23 18:55:00|2133.98|2131.78|2136.98|2134.78|2137.73|2135.53|2133.48|2131.28|0
1661281200000|2022-08-23 19:00:00|2136.73|2134.53|2140.23|2138.03|2141.23|2139.03|2136.48|2134.28|0
1661281500000|2022-08-23 19:05:00|2140.48|2138.28|2141.23|2139.03|2141.48|2139.28|2138.48|2136.28|0
1661281800000|2022-08-23 19:10:00|2140.98|2138.78|2138.48|2136.28|2142.23|2140.03|2137.98|2135.78|0
1661282100000|2022-08-23 19:15:00|2138.23|2136.03|2143.23|2141.03|2143.48|2141.28|2138.23|2136.03|0
1661282400000|2022-08-23 19:20:00|2143.48|2141.28|2139.23|2137.03|2143.48|2141.28|2138.98|2136.78|0
1661282700000|2022-08-23 19:25:00|2138.98|2136.78|2139.23|2137.03|2140.23|2138.03|2137.98|2135.78|0
1661283000000|2022-08-23 19:30:00|2139.48|2137.28|2138.48|2136.28|2140.48|2138.28|2136.48|2134.28|0
1661283300000|2022-08-23 19:35:00|2137.98|2135.78|2135.73|2133.53|2138.48|2136.28|2134.98|2132.78|0
1661283600000|2022-08-23 19:40:00|2135.48|2133.28|2138.73|2136.53|2140.73|2138.53|2135.48|2133.28|0
1661283900000|2022-08-23 19:45:00|2137.73|2135.53|2135.48|2133.28|2137.73|2135.53|2133.23|2131.03|0
1661284200000|2022-08-23 19:50:00|2135.23|2133.03|2134.23|2132.03|2135.48|2133.28|2130.23|2128.03|0
1661284500000|2022-08-23 19:55:00|2133.98|2131.78|2130.48|2128.28|2136.73|2134.53|2130.48|2128.28|0
1661284800000|2022-08-23 20:00:00|2132.98|2130.78|2129.48|2127.28|2134.23|2132.03|2128.98|2126.78|0
1661285100000|2022-08-23 20:05:00|2129.23|2127.03|2129.23|2127.03|2130.23|2128.03|2128.73|2126.53|0
1661285400000|2022-08-23 20:10:00|2129.48|2127.28|2130.23|2128.03|2130.48|2128.28|2128.98|2126.78|0
1661285700000|2022-08-23 20:15:00|2130.28|2127.48|2130.53|2127.73|2130.53|2127.73|2130.28|2127.48|0
1661286000000|2022-08-23 20:20:00|2130.78|2127.98|2131.03|2128.23|2131.53|2128.73|2130.78|2127.98|0
1661286300000|2022-08-23 20:25:00|2130.78|2127.98|2131.28|2128.48|2131.28|2128.48|2130.03|2127.23|0
1661286600000|2022-08-23 20:30:00|2131.15|2128.35|2130.03|2127.23|2131.15|2128.35|2130.03|2127.23|0
1661286900000|2022-08-23 20:35:00|2129.78|2126.98|2130.03|2127.23|2130.28|2127.48|2129.78|2126.98|0
1661287200000|2022-08-23 20:40:00|2130.28|2127.48|2129.53|2126.73|2130.28|2127.48|2129.53|2126.73|0
1661287500000|2022-08-23 20:45:00|2129.78|2126.98|2129.28|2126.48|2130.03|2127.23|2129.03|2126.23|0
1661287800000|2022-08-23 20:50:00|2129.53|2126.73|2130.03|2127.23|2130.03|2127.23|2129.03|2126.23|0
1661288100000|2022-08-23 20:55:00|2130.28|2127.48|2129.4|2126.6|2130.28|2127.48|2128.9|2126.1|0
1661288400000|2022-08-23 21:00:00|2129.54|2126.74|2129.69|2126.89|2129.69|2126.89|2129.43|2126.63|0
1661288700000|2022-08-23 21:05:00|2129.65|2126.85|2129.36|2126.56|2129.72|2126.92|2129.36|2126.56|0
1661289000000|2022-08-23 21:10:00|2129.47|2126.67|2129.4|2126.6|2129.51|2126.71|2129.1|2126.3|0
1661289300000|2022-08-23 21:15:00|2129.29|2126.49|2129.4|2126.6|2129.4|2126.6|2128.85|2126.05|0
1661289600000|2022-08-23 21:20:00|2129.47|2126.67|2129.51|2126.71|2129.51|2126.71|2129.47|2126.67|0
1661289900000|2022-08-23 21:25:00|2129.62|2126.82|2129.51|2126.71|2129.65|2126.85|2129.32|2126.52|0
1661290200000|2022-08-23 21:30:00|2129.47|2126.67|2129.32|2126.52|2129.47|2126.67|2129.25|2126.45|0
1661290500000|2022-08-23 21:35:00|2129.29|2126.49|2129.25|2126.45|2129.36|2126.56|2128.99|2126.19|0
1661290800000|2022-08-23 21:40:00|2129.29|2126.49|2129.29|2126.49|2129.29|2126.49|2129.29|2126.49|0
1661291100000|2022-08-23 21:45:00|2129.4|2126.6|2129.25|2126.45|2129.58|2126.78|2129.25|2126.45|0
1661291400000|2022-08-23 21:50:00|2128.99|2126.19|2128.99|2126.19|2128.99|2126.19|2128.99|2126.19|0
1661291700000|2022-08-23 21:55:00|2129.25|2126.45|2129.36|2126.56|2129.54|2126.74|2129.25|2126.45|0
1661292000000|2022-08-23 22:00:00|2128.15|2125.35|2130.9|2128.1|2131.53|2128.73|2128.15|2125.35|0
1661292300000|2022-08-23 22:05:00|2131.03|2128.23|2132.28|2129.48|2132.28|2129.48|2131.03|2128.23|0
1661292600000|2022-08-23 22:10:00|2132.4|2129.6|2131.78|2128.98|2132.78|2129.98|2131.78|2128.98|0
1661292900000|2022-08-23 22:15:00|2132.03|2129.23|2132.53|2129.73|2132.78|2129.98|2132.03|2129.23|0
1661293200000|2022-08-23 22:20:00|2132.28|2129.48|2132.28|2129.48|2132.78|2129.98|2132.03|2129.23|0
1661293500000|2022-08-23 22:25:00|2132.03|2129.23|2131.78|2128.98|2132.28|2129.48|2131.53|2128.73|0
1661293800000|2022-08-23 22:30:00|2132.28|2129.48|2130.53|2127.73|2132.53|2129.73|2130.53|2127.73|0
1661294100000|2022-08-23 22:35:00|2130.78|2127.98|2131.15|2128.35|2131.53|2128.73|2130.53|2127.73|0
1661294400000|2022-08-23 22:40:00|2131.28|2128.48|2132.28|2129.48|2132.28|2129.48|2131.28|2128.48|0
1661294700000|2022-08-23 22:45:00|2132.15|2129.35|2132.53|2129.73|2133.03|2130.23|2132.15|2129.35|0
1661295000000|2022-08-23 22:50:00|2132.65|2129.85|2132.53|2129.73|2132.78|2129.98|2132.28|2129.48|0
1661295300000|2022-08-23 22:55:00|2132.4|2129.6|2132.28|2129.48|2132.4|2129.6|2132.03|2129.23|0
1661295600000|2022-08-23 23:00:00|2132.53|2129.73|2132.78|2129.98|2133.53|2130.73|2132.28|2129.48|0
1661295900000|2022-08-23 23:05:00|2132.9|2130.1|2133.78|2130.98|2134.03|2131.23|2132.9|2130.1|0
1661296200000|2022-08-23 23:10:00|2133.53|2130.73|2133.28|2130.48|2133.53|2130.73|2132.78|2129.98|0
1661296500000|2022-08-23 23:15:00|2133.4|2130.6|2133.78|2130.98|2134.03|2131.23|2133.28|2130.48|0
1661296800000|2022-08-23 23:20:00|2133.65|2130.85|2134.03|2131.23|2134.28|2131.48|2133.53|2130.73|0
1661297100000|2022-08-23 23:25:00|2133.78|2130.98|2132.78|2129.98|2134.03|2131.23|2132.78|2129.98|0
1661297400000|2022-08-23 23:30:00|2132.65|2129.85|2131.28|2128.48|2132.65|2129.85|2130.53|2127.73|0
1661297700000|2022-08-23 23:35:00|2131.03|2128.23|2131.65|2128.85|2131.9|2129.1|2130.78|2127.98|0
1661298000000|2022-08-23 23:40:00|2131.78|2128.98|2131.28|2128.48|2131.78|2128.98|2130.53|2127.73|0
1661298300000|2022-08-23 23:45:00|2131.15|2128.35|2131.28|2128.48|2131.28|2128.48|2130.28|2127.48|0
1661298600000|2022-08-23 23:50:00|2131.53|2128.73|2129.28|2126.48|2131.53|2128.73|2129.03|2126.23|0
1661298900000|2022-08-23 23:55:00|2129.03|2126.23|2130.28|2127.48|2130.28|2127.48|2129.03|2126.23|0
1661299200000|2022-08-24 00:00:00|2130.53|2127.73|2131.03|2128.23|2132.78|2129.98|2128.78|2125.98|0
1661299500000|2022-08-24 00:05:00|2131.15|2128.35|2131.15|2128.35|2132.03|2129.23|2130.15|2127.35|0
1661299800000|2022-08-24 00:10:00|2131.03|2128.23|2130.9|2128.1|2131.28|2128.48|2128.78|2125.98|0
1661300100000|2022-08-24 00:15:00|2130.78|2127.98|2130.78|2127.98|2132.03|2129.23|2129.53|2126.73|0
1661300400000|2022-08-24 00:20:00|2130.65|2127.85|2129.03|2126.23|2131.03|2128.23|2129.03|2126.23|0
1661300700000|2022-08-24 00:25:00|2129.28|2126.48|2129.78|2126.98|2130.03|2127.23|2129.03|2126.23|0
1661301000000|2022-08-24 00:30:00|2129.65|2126.85|2129.4|2126.6|2131.28|2128.48|2129.28|2126.48|0
1661301300000|2022-08-24 00:35:00|2129.28|2126.48|2127.28|2124.48|2129.53|2126.73|2127.28|2124.48|0
1661301600000|2022-08-24 00:40:00|2127.4|2124.6|2126.53|2123.73|2128.28|2125.48|2126.53|2123.73|0
1661301900000|2022-08-24 00:45:00|2126.78|2123.98|2128.78|2125.98|2129.03|2126.23|2126.78|2123.98|0
1661302200000|2022-08-24 00:50:00|2128.9|2126.1|2129.03|2126.23|2129.03|2126.23|2128.28|2125.48|0
1661302500000|2022-08-24 00:55:00|2128.9|2126.1|2128.03|2125.23|2129.78|2126.98|2128.03|2125.23|0
1661302800000|2022-08-24 01:00:00|2127.78|2124.98|2127.28|2124.48|2128.28|2125.48|2127.03|2124.23|0
1661303100000|2022-08-24 01:05:00|2127.53|2124.73|2127.28|2124.48|2127.9|2125.1|2126.53|2123.73|0
1661303400000|2022-08-24 01:10:00|2127.03|2124.23|2127.03|2124.23|2127.78|2124.98|2126.53|2123.73|0
1661303700000|2022-08-24 01:15:00|2127.53|2124.73|2127.78|2124.98|2128.65|2125.85|2127.53|2124.73|0
1661304000000|2022-08-24 01:20:00|2127.53|2124.73|2127.53|2124.73|2128.03|2125.23|2127.03|2124.23|0
1661304300000|2022-08-24 01:25:00|2127.78|2124.98|2126.53|2123.73|2128.28|2125.48|2126.53|2123.73|0
1661304600000|2022-08-24 01:30:00|2126.78|2123.98|2126.78|2123.98|2127.03|2124.23|2126.53|2123.73|0
1661304900000|2022-08-24 01:35:00|2126.53|2123.73|2127.78|2124.98|2127.78|2124.98|2126.53|2123.73|0
1661305200000|2022-08-24 01:40:00|2127.53|2124.73|2123.78|2120.98|2127.53|2124.73|2122.78|2119.98|0
1661305500000|2022-08-24 01:45:00|2123.53|2120.73|2120.78|2117.98|2124.03|2121.23|2120.28|2117.48|0
1661305800000|2022-08-24 01:50:00|2120.9|2118.1|2120.28|2117.48|2121.03|2118.23|2117.28|2114.48|0
1661306100000|2022-08-24 01:55:00|2120.03|2117.23|2120.53|2117.73|2121.03|2118.23|2118.28|2115.48|0
1661306400000|2022-08-24 02:00:00|2120.78|2117.98|2121.78|2118.98|2122.03|2119.23|2120.28|2117.48|0
1661306700000|2022-08-24 02:05:00|2121.9|2119.1|2120.28|2117.48|2122.03|2119.23|2120.28|2117.48|0
1661307000000|2022-08-24 02:10:00|2120.53|2117.73|2120.03|2117.23|2120.53|2117.73|2118.53|2115.73|0
1661307300000|2022-08-24 02:15:00|2120.28|2117.48|2121.03|2118.23|2121.28|2118.48|2119.9|2117.1|0
1661307600000|2022-08-24 02:20:00|2121.28|2118.48|2121.28|2118.48|2122.03|2119.23|2120.03|2117.23|0
1661307900000|2022-08-24 02:25:00|2121.15|2118.35|2121.03|2118.23|2121.78|2118.98|2121.03|2118.23|0
1661308200000|2022-08-24 02:30:00|2120.78|2117.98|2120.28|2117.48|2120.78|2117.98|2119.03|2116.23|0
1661308500000|2022-08-24 02:35:00|2120.03|2117.23|2118.28|2115.48|2120.03|2117.23|2117.78|2114.98|0
1661308800000|2022-08-24 02:40:00|2118.53|2115.73|2116.03|2113.23|2119.03|2116.23|2116.03|2113.23|0
1661309100000|2022-08-24 02:45:00|2116.28|2113.48|2116.28|2113.48|2117.78|2114.98|2115.53|2112.73|0
1661309400000|2022-08-24 02:50:00|2116.53|2113.73|2116.53|2113.73|2117.03|2114.23|2116.03|2113.23|0
1661309700000|2022-08-24 02:55:00|2116.78|2113.98|2117.28|2114.48|2117.53|2114.73|2115.78|2112.98|0
1661310000000|2022-08-24 03:00:00|2117.15|2114.35|2116.78|2113.98|2117.78|2114.98|2116.53|2113.73|0
1661310300000|2022-08-24 03:05:00|2116.9|2114.1|2117.4|2114.6|2118.53|2115.73|2116.78|2113.98|0
1661310600000|2022-08-24 03:10:00|2117.53|2114.73|2118.03|2115.23|2118.28|2115.48|2117.28|2114.48|0
1661310900000|2022-08-24 03:15:00|2117.78|2114.98|2117.78|2114.98|2118.28|2115.48|2117.53|2114.73|0
1661311200000|2022-08-24 03:20:00|2117.9|2115.1|2117.28|2114.48|2118.28|2115.48|2116.4|2113.6|0
1661311500000|2022-08-24 03:25:00|2117.03|2114.23|2117.03|2114.23|2117.28|2114.48|2116.28|2113.48|0
1661311800000|2022-08-24 03:30:00|2116.78|2113.98|2118.03|2115.23|2118.53|2115.73|2116.78|2113.98|0
1661312100000|2022-08-24 03:35:00|2118.15|2115.35|2118.03|2115.23|2118.28|2115.48|2117.53|2114.73|0
1661312400000|2022-08-24 03:40:00|2118.28|2115.48|2117.78|2114.98|2118.53|2115.73|2117.78|2114.98|0
1661312700000|2022-08-24 03:45:00|2118.03|2115.23|2117.53|2114.73|2118.28|2115.48|2117.28|2114.48|0
1661313000000|2022-08-24 03:50:00|2117.4|2114.6|2118.28|2115.48|2118.53|2115.73|2117.03|2114.23|0
1661313300000|2022-08-24 03:55:00|2118.03|2115.23|2117.53|2114.73|2118.03|2115.23|2117.53|2114.73|0
1661313600000|2022-08-24 04:00:00|2117.28|2114.48|2116.78|2113.98|2117.28|2114.48|2116.53|2113.73|0
1661313900000|2022-08-24 04:05:00|2116.53|2113.73|2116.53|2113.73|2117.28|2114.48|2116.28|2113.48|0
1661314200000|2022-08-24 04:10:00|2116.03|2113.23|2115.78|2112.98|2116.03|2113.23|2115.03|2112.23|0
1661314500000|2022-08-24 04:15:00|2116.03|2113.23|2117.28|2114.48|2117.53|2114.73|2115.78|2112.98|0
1661314800000|2022-08-24 04:20:00|2117.53|2114.73|2118.28|2115.48|2118.78|2115.98|2117.53|2114.73|0
1661315100000|2022-08-24 04:25:00|2118.53|2115.73|2118.28|2115.48|2118.78|2115.98|2118.03|2115.23|0
1661315400000|2022-08-24 04:30:00|2118.03|2115.23|2118.28|2115.48|2118.53|2115.73|2118.03|2115.23|0
1661315700000|2022-08-24 04:35:00|2118.53|2115.73|2118.78|2115.98|2119.15|2116.35|2117.53|2114.73|0
1661316000000|2022-08-24 04:40:00|2118.53|2115.73|2120.78|2117.98|2120.78|2117.98|2118.28|2115.48|0
1661316300000|2022-08-24 04:45:00|2120.53|2117.73|2121.78|2118.98|2121.78|2118.98|2120.28|2117.48|0
1661316600000|2022-08-24 04:50:00|2121.65|2118.85|2125.53|2122.73|2125.78|2122.98|2121.65|2118.85|0
1661316900000|2022-08-24 04:55:00|2125.78|2122.98|2126.03|2123.23|2127.28|2124.48|2125.28|2122.48|0
1661317200000|2022-08-24 05:00:00|2126.28|2123.48|2125.53|2122.73|2126.78|2123.98|2125.53|2122.73|0
1661317500000|2022-08-24 05:05:00|2125.78|2122.98|2125.03|2122.23|2126.53|2123.73|2124.78|2121.98|0
1661317800000|2022-08-24 05:10:00|2124.9|2122.1|2124.78|2121.98|2125.78|2122.98|2124.53|2121.73|0
1661318100000|2022-08-24 05:15:00|2124.9|2122.1|2124.03|2121.23|2125.53|2122.73|2123.78|2120.98|0
1661318400000|2022-08-24 05:20:00|2123.78|2120.98|2124.28|2121.48|2125.28|2122.48|2123.78|2120.98|0
1661318700000|2022-08-24 05:25:00|2124.53|2121.73|2125.78|2122.98|2125.78|2122.98|2124.03|2121.23|0
1661319000000|2022-08-24 05:30:00|2125.53|2122.73|2126.53|2123.73|2127.53|2124.73|2125.03|2122.23|0
1661319300000|2022-08-24 05:35:00|2126.78|2123.98|2127.03|2124.23|2127.53|2124.73|2126.28|2123.48|0
1661319600000|2022-08-24 05:40:00|2127.28|2124.48|2127.28|2124.48|2127.28|2124.48|2126.28|2123.48|0
1661319900000|2022-08-24 05:45:00|2127.03|2124.23|2126.9|2124.1|2128.28|2125.48|2126.53|2123.73|0
1661320200000|2022-08-24 05:50:00|2127.03|2124.23|2125.53|2122.73|2127.28|2124.48|2125.53|2122.73|0
1661320500000|2022-08-24 05:55:00|2125.65|2122.85|2126.15|2123.35|2126.53|2123.73|2125.53|2122.73|0
1661320800000|2022-08-24 06:00:00|2126.28|2123.48|2128.53|2125.73|2128.78|2125.98|2126.03|2123.23|0
1661321100000|2022-08-24 06:05:00|2128.78|2125.98|2130.78|2127.98|2130.78|2127.98|2128.53|2125.73|0
1661321400000|2022-08-24 06:10:00|2130.53|2127.73|2128.03|2125.23|2130.53|2127.73|2127.78|2124.98|0
1661321700000|2022-08-24 06:15:00|2128.4|2125.6|2126.53|2123.73|2128.53|2125.73|2126.53|2123.73|0
1661322000000|2022-08-24 06:20:00|2126.4|2123.6|2124.28|2121.48|2126.53|2123.73|2123.15|2120.35|0
1661322300000|2022-08-24 06:25:00|2124.4|2121.6|2124.03|2121.23|2125.03|2122.23|2123.78|2120.98|0
1661322600000|2022-08-24 06:30:00|2123.78|2120.98|2123.28|2120.48|2124.28|2121.48|2122.03|2119.23|0
1661322900000|2022-08-24 06:35:00|2123.78|2120.98|2125.9|2123.1|2126.03|2123.23|2123.28|2120.48|0
1661323200000|2022-08-24 06:40:00|2125.78|2122.98|2125.15|2122.35|2126.28|2123.48|2124.15|2121.35|0
1661323500000|2022-08-24 06:45:00|2125.28|2122.48|2124.03|2121.23|2126.03|2123.23|2124.03|2121.23|0
1661323800000|2022-08-24 06:50:00|2123.9|2121.1|2126.03|2123.23|2126.15|2123.35|2123.03|2120.23|0
1661324100000|2022-08-24 06:55:00|2125.78|2122.98|2126.03|2123.23|2127.53|2124.73|2125.78|2122.98|0
1661324400000|2022-08-24 07:00:00|2125.28|2122.48|2129.03|2126.23|2130.28|2127.48|2123.53|2120.73|0
1661324700000|2022-08-24 07:05:00|2129.23|2127.03|2127.6|2125.4|2130.23|2128.03|2127.23|2125.03|0
1661325000000|2022-08-24 07:10:00|2127.73|2125.53|2128.85|2126.65|2132.98|2130.78|2126.48|2124.28|0
1661325300000|2022-08-24 07:15:00|2128.48|2126.28|2124.85|2122.65|2128.98|2126.78|2124.6|2122.4|0
1661325600000|2022-08-24 07:20:00|2124.73|2122.53|2121.48|2119.28|2124.73|2122.53|2119.98|2117.78|0
1661325900000|2022-08-24 07:25:00|2120.98|2118.78|2118.85|2116.65|2121.1|2118.9|2117.73|2115.53|0
1661326200000|2022-08-24 07:30:00|2118.98|2116.78|2113.23|2111.03|2118.98|2116.78|2112.23|2110.03|0
1661326500000|2022-08-24 07:35:00|2113.48|2111.28|2119.73|2117.53|2119.73|2117.53|2112.98|2110.78|0
1661326800000|2022-08-24 07:40:00|2119.98|2117.78|2120.23|2118.03|2122.1|2119.9|2118.98|2116.78|0
1661327100000|2022-08-24 07:45:00|2120.1|2117.9|2122.6|2120.4|2123.48|2121.28|2118.98|2116.78|0
1661327400000|2022-08-24 07:50:00|2122.48|2120.28|2121.98|2119.78|2122.48|2120.28|2119.6|2117.4|0
1661327700000|2022-08-24 07:55:00|2121.73|2119.53|2120.1|2117.9|2121.98|2119.78|2117.98|2115.78|0
1661328000000|2022-08-24 08:00:00|2120.23|2118.03|2123.23|2121.03|2124.48|2122.28|2119.23|2117.03|0
1661328300000|2022-08-24 08:05:00|2123.1|2120.9|2125.35|2123.15|2125.73|2123.53|2122.73|2120.53|0
1661328600000|2022-08-24 08:10:00|2125.48|2123.28|2128.23|2126.03|2128.23|2126.03|2124.48|2122.28|0
1661328900000|2022-08-24 08:15:00|2127.98|2125.78|2128.23|2126.03|2128.48|2126.28|2125.73|2123.53|0
1661329200000|2022-08-24 08:20:00|2128.48|2126.28|2129.48|2127.28|2129.73|2127.53|2127.35|2125.15|0
1661329500000|2022-08-24 08:25:00|2129.35|2127.15|2128.98|2126.78|2130.23|2128.03|2128.73|2126.53|0
1661329800000|2022-08-24 08:30:00|2128.73|2126.53|2134.35|2132.15|2136.48|2134.28|2128.73|2126.53|0
1661330100000|2022-08-24 08:35:00|2134.23|2132.03|2133.23|2131.03|2136.23|2134.03|2133.23|2131.03|0
1661330400000|2022-08-24 08:40:00|2133.48|2131.28|2131.23|2129.03|2134.23|2132.03|2130.6|2128.4|0
1661330700000|2022-08-24 08:45:00|2130.98|2128.78|2134.48|2132.28|2134.48|2132.28|2130.85|2128.65|0
1661331000000|2022-08-24 08:50:00|2134.35|2132.15|2133.48|2131.28|2134.35|2132.15|2131.73|2129.53|0
1661331300000|2022-08-24 08:55:00|2133.73|2131.53|2134.73|2132.53|2134.98|2132.78|2132.1|2129.9|0
1661331600000|2022-08-24 09:00:00|2134.48|2132.28|2135.48|2133.28|2136.48|2134.28|2134.1|2131.9|0
1661331900000|2022-08-24 09:05:00|2135.35|2133.15|2135.73|2133.53|2135.73|2133.53|2132.73|2130.53|0
1661332200000|2022-08-24 09:10:00|2135.98|2133.78|2133.98|2131.78|2136.23|2134.03|2133.98|2131.78|0
1661332500000|2022-08-24 09:15:00|2134.1|2131.9|2132.73|2130.53|2134.23|2132.03|2132.1|2129.9|0
1661332800000|2022-08-24 09:20:00|2132.6|2130.4|2132.48|2130.28|2133.35|2131.15|2132.1|2129.9|0
1661333100000|2022-08-24 09:25:00|2132.35|2130.15|2131.23|2129.03|2132.73|2130.53|2131.23|2129.03|0
1661333400000|2022-08-24 09:30:00|2131.35|2129.15|2128.98|2126.78|2131.48|2129.28|2127.98|2125.78|0
1661333700000|2022-08-24 09:35:00|2128.48|2126.28|2128.48|2126.28|2129.48|2127.28|2127.98|2125.78|0
1661334000000|2022-08-24 09:40:00|2128.73|2126.53|2130.35|2128.15|2131.23|2129.03|2128.73|2126.53|0
1661334300000|2022-08-24 09:45:00|2130.48|2128.28|2128.98|2126.78|2130.73|2128.53|2128.6|2126.4|0
1661334600000|2022-08-24 09:50:00|2128.73|2126.53|2129.1|2126.9|2129.98|2127.78|2127.48|2125.28|0
1661334900000|2022-08-24 09:55:00|2129.23|2127.03|2128.35|2126.15|2129.98|2127.78|2127.48|2125.28|0
1661335200000|2022-08-24 10:00:00|2128.73|2126.53|2129.1|2126.9|2129.48|2127.28|2127.98|2125.78|0
1661335500000|2022-08-24 10:05:00|2128.98|2126.78|2130.73|2128.53|2131.23|2129.03|2128.48|2126.28|0
1661335800000|2022-08-24 10:10:00|2130.98|2128.78|2130.98|2128.78|2131.23|2129.03|2129.73|2127.53|0
1661336100000|2022-08-24 10:15:00|2131.23|2129.03|2130.23|2128.03|2131.23|2129.03|2129.48|2127.28|0
1661336400000|2022-08-24 10:20:00|2130.48|2128.28|2131.23|2129.03|2132.23|2130.03|2129.48|2127.28|0
1661336700000|2022-08-24 10:25:00|2130.98|2128.78|2130.85|2128.65|2131.23|2129.03|2128.48|2126.28|0
1661337000000|2022-08-24 10:30:00|2130.73|2128.53|2131.23|2129.03|2131.35|2129.15|2129.23|2127.03|0
1661337300000|2022-08-24 10:35:00|2131.1|2128.9|2130.73|2128.53|2132.48|2130.28|2130.73|2128.53|0
1661337600000|2022-08-24 10:40:00|2130.48|2128.28|2130.73|2128.53|2130.98|2128.78|2127.48|2125.28|0
1661337900000|2022-08-24 10:45:00|2130.98|2128.78|2128.73|2126.53|2130.98|2128.78|2128.23|2126.03|0
1661338200000|2022-08-24 10:50:00|2128.98|2126.78|2127.48|2125.28|2129.1|2126.9|2127.23|2125.03|0
1661338500000|2022-08-24 10:55:00|2127.23|2125.03|2127.48|2125.28|2127.98|2125.78|2126.23|2124.03|0
1661338800000|2022-08-24 11:00:00|2127.73|2125.53|2129.48|2127.28|2129.48|2127.28|2126.98|2124.78|0
1661339100000|2022-08-24 11:05:00|2129.35|2127.15|2130.85|2128.65|2130.98|2128.78|2128.1|2125.9|0
1661339400000|2022-08-24 11:10:00|2130.98|2128.78|2132.48|2130.28|2132.98|2130.78|2130.98|2128.78|0
1661339700000|2022-08-24 11:15:00|2132.85|2130.65|2132.23|2130.03|2133.23|2131.03|2131.23|2129.03|0
1661340000000|2022-08-24 11:20:00|2132.1|2129.9|2132.48|2130.28|2133.73|2131.53|2131.23|2129.03|0
1661340300000|2022-08-24 11:25:00|2132.23|2130.03|2134.23|2132.03|2134.23|2132.03|2130.73|2128.53|0
1661340600000|2022-08-24 11:30:00|2134.1|2131.9|2133.23|2131.03|2135.73|2133.53|2132.98|2130.78|0
1661340900000|2022-08-24 11:35:00|2132.98|2130.78|2134.23|2132.03|2135.23|2133.03|2132.23|2130.03|0
1661341200000|2022-08-24 11:40:00|2134.48|2132.28|2135.73|2133.53|2135.98|2133.78|2133.35|2131.15|0
1661341500000|2022-08-24 11:45:00|2135.48|2133.28|2138.98|2136.78|2139.23|2137.03|2135.23|2133.03|0
1661341800000|2022-08-24 11:50:00|2139.23|2137.03|2140.23|2138.03|2140.48|2138.28|2137.98|2135.78|0
1661342100000|2022-08-24 11:55:00|2140.48|2138.28|2138.98|2136.78|2140.73|2138.53|2138.23|2136.03|0
1661342400000|2022-08-24 12:00:00|2139.23|2137.03|2142.48|2140.28|2142.98|2140.78|2138.98|2136.78|0
1661342700000|2022-08-24 12:05:00|2142.23|2140.03|2140.48|2138.28|2142.73|2140.53|2140.23|2138.03|0
1661343000000|2022-08-24 12:10:00|2140.73|2138.53|2141.23|2139.03|2141.23|2139.03|2139.23|2137.03|0
1661343300000|2022-08-24 12:15:00|2141.1|2138.9|2139.85|2137.65|2142.73|2140.53|2139.48|2137.28|0
1661343600000|2022-08-24 12:20:00|2139.48|2137.28|2138.73|2136.53|2139.98|2137.78|2137.23|2135.03|0
1661343900000|2022-08-24 12:25:00|2138.85|2136.65|2138.35|2136.15|2140.35|2138.15|2137.98|2135.78|0
1661344200000|2022-08-24 12:30:00|2137.85|2135.65|2137.98|2135.78|2139.85|2137.65|2136.48|2134.28|0
1661344500000|2022-08-24 12:35:00|2137.73|2135.53|2134.73|2132.53|2137.73|2135.53|2134.23|2132.03|0
1661344800000|2022-08-24 12:40:00|2134.48|2132.28|2133.48|2131.28|2134.73|2132.53|2131.23|2129.03|0
1661345100000|2022-08-24 12:45:00|2132.98|2130.78|2132.73|2130.53|2132.98|2130.78|2130.23|2128.03|0
1661345400000|2022-08-24 12:50:00|2132.48|2130.28|2134.48|2132.28|2134.98|2132.78|2131.48|2129.28|0
1661345700000|2022-08-24 12:55:00|2134.23|2132.03|2134.73|2132.53|2135.98|2133.78|2133.98|2131.78|0
1661346000000|2022-08-24 13:00:00|2134.98|2132.78|2131.98|2129.78|2134.98|2132.78|2131.98|2129.78|0
1661346300000|2022-08-24 13:05:00|2132.48|2130.28|2133.73|2131.53|2134.48|2132.28|2131.73|2129.53|0
1661346600000|2022-08-24 13:10:00|2133.98|2131.78|2131.73|2129.53|2134.48|2132.28|2130.98|2128.78|0
1661346900000|2022-08-24 13:15:00|2131.48|2129.28|2130.98|2128.78|2131.73|2129.53|2130.23|2128.03|0
1661347200000|2022-08-24 13:20:00|2130.73|2128.53|2130.73|2128.53|2131.73|2129.53|2129.98|2127.78|0
1661347500000|2022-08-24 13:25:00|2130.23|2128.03|2129.48|2127.28|2131.23|2129.03|2128.23|2126.03|0
1661347800000|2022-08-24 13:30:00|2129.98|2127.78|2123.23|2121.03|2130.48|2128.28|2123.23|2121.03|0
1661348100000|2022-08-24 13:35:00|2122.73|2120.53|2130.73|2128.53|2131.23|2129.03|2122.73|2120.53|0
1661348400000|2022-08-24 13:40:00|2131.48|2129.28|2133.73|2131.53|2134.73|2132.53|2128.23|2126.03|0
1661348700000|2022-08-24 13:45:00|2133.48|2131.28|2130.48|2128.28|2134.98|2132.78|2129.73|2127.53|0
1661349000000|2022-08-24 13:50:00|2130.73|2128.53|2130.23|2128.03|2134.23|2132.03|2129.73|2127.53|0
1661349300000|2022-08-24 13:55:00|2129.98|2127.78|2130.85|2128.65|2132.23|2130.03|2127.98|2125.78|0
1661349600000|2022-08-24 14:00:00|2131.23|2129.03|2128.23|2126.03|2136.23|2134.03|2127.73|2125.53|0
1661349900000|2022-08-24 14:05:00|2128.48|2126.28|2132.23|2130.03|2134.73|2132.53|2127.23|2125.03|0
1661350200000|2022-08-24 14:10:00|2131.98|2129.78|2134.6|2132.4|2136.23|2134.03|2131.98|2129.78|0
1661350500000|2022-08-24 14:15:00|2134.98|2132.78|2141.48|2139.28|2141.48|2139.28|2132.98|2130.78|0
1661350800000|2022-08-24 14:20:00|2141.73|2139.53|2140.73|2138.53|2143.23|2141.03|2138.98|2136.78|0
1661351100000|2022-08-24 14:25:00|2140.98|2138.78|2140.73|2138.53|2144.48|2142.28|2140.23|2138.03|0
1661351400000|2022-08-24 14:30:00|2140.98|2138.78|2140.73|2138.53|2143.23|2141.03|2136.98|2134.78|0
1661351700000|2022-08-24 14:35:00|2140.98|2138.78|2137.48|2135.28|2143.23|2141.03|2136.23|2134.03|0
1661352000000|2022-08-24 14:40:00|2137.23|2135.03|2135.23|2133.03|2137.23|2135.03|2132.73|2130.53|0
1661352300000|2022-08-24 14:45:00|2135.48|2133.28|2137.98|2135.78|2137.98|2135.78|2133.48|2131.28|0
1661352600000|2022-08-24 14:50:00|2137.73|2135.53|2138.73|2136.53|2140.73|2138.53|2136.23|2134.03|0
1661352900000|2022-08-24 14:55:00|2138.23|2136.03|2139.23|2137.03|2141.98|2139.78|2137.23|2135.03|0
1661353200000|2022-08-24 15:00:00|2139.48|2137.28|2140.23|2138.03|2141.98|2139.78|2138.48|2136.28|0
1661353500000|2022-08-24 15:05:00|2139.98|2137.78|2140.98|2138.78|2142.48|2140.28|2138.23|2136.03|0
1661353800000|2022-08-24 15:10:00|2141.23|2139.03|2148.73|2146.53|2148.73|2146.53|2139.73|2137.53|0
1661354100000|2022-08-24 15:15:00|2149.23|2147.03|2150.23|2148.03|2154.23|2152.03|2149.23|2147.03|0
1661354400000|2022-08-24 15:20:00|2150.48|2148.28|2151.73|2149.53|2152.48|2150.28|2149.73|2147.53|0
1661354700000|2022-08-24 15:25:00|2151.98|2149.78|2152.48|2150.28|2153.98|2151.78|2151.23|2149.03|0
1661355000000|2022-08-24 15:30:00|2152.73|2150.53|2151.98|2149.78|2155.23|2153.03|2151.23|2149.03|0
1661355300000|2022-08-24 15:35:00|2151.73|2149.53|2152.48|2150.28|2152.98|2150.78|2150.73|2148.53|0
1661355600000|2022-08-24 15:40:00|2152.23|2150.03|2154.23|2152.03|2154.23|2152.03|2151.73|2149.53|0
1661355900000|2022-08-24 15:45:00|2154.48|2152.28|2155.23|2153.03|2156.48|2154.28|2154.23|2152.03|0
1661356200000|2022-08-24 15:50:00|2154.98|2152.78|2158.23|2156.03|2158.98|2156.78|2154.98|2152.78|0
1661356500000|2022-08-24 15:55:00|2158.98|2156.78|2155.48|2153.28|2159.48|2157.28|2155.48|2153.28|0
1661356800000|2022-08-24 16:00:00|2155.73|2153.53|2156.98|2154.78|2157.73|2155.53|2154.48|2152.28|0
1661357100000|2022-08-24 16:05:00|2157.23|2155.03|2156.98|2154.78|2158.23|2156.03|2155.73|2153.53|0
1661357400000|2022-08-24 16:10:00|2157.23|2155.03|2156.23|2154.03|2158.23|2156.03|2155.48|2153.28|0
1661357700000|2022-08-24 16:15:00|2155.98|2153.78|2155.48|2153.28|2157.98|2155.78|2155.23|2153.03|0
1661358000000|2022-08-24 16:20:00|2155.23|2153.03|2153.23|2151.03|2155.48|2153.28|2152.98|2150.78|0
1661358300000|2022-08-24 16:25:00|2153.48|2151.28|2152.48|2150.28|2154.48|2152.28|2151.73|2149.53|0
1661358600000|2022-08-24 16:30:00|2152.23|2150.03|2150.98|2148.78|2152.23|2150.03|2149.48|2147.28|0
1661358900000|2022-08-24 16:35:00|2151.1|2148.9|2145.73|2143.53|2151.1|2148.9|2144.48|2142.28|0
1661359200000|2022-08-24 16:40:00|2145.98|2143.78|2138.48|2136.28|2146.98|2144.78|2136.73|2134.53|0
1661359500000|2022-08-24 16:45:00|2138.73|2136.53|2139.23|2137.03|2141.23|2139.03|2137.73|2135.53|0
1661359800000|2022-08-24 16:50:00|2138.98|2136.78|2137.73|2135.53|2139.23|2137.03|2136.23|2134.03|0
1661360100000|2022-08-24 16:55:00|2137.48|2135.28|2138.73|2136.53|2138.98|2136.78|2136.98|2134.78|0
1661360400000|2022-08-24 17:00:00|2138.98|2136.78|2137.48|2135.28|2139.73|2137.53|2136.98|2134.78|0
1661360700000|2022-08-24 17:05:00|2137.73|2135.53|2142.98|2140.78|2143.23|2141.03|2137.48|2135.28|0
1661361000000|2022-08-24 17:10:00|2143.23|2141.03|2140.98|2138.78|2143.48|2141.28|2140.48|2138.28|0
1661361300000|2022-08-24 17:15:00|2141.23|2139.03|2139.48|2137.28|2142.73|2140.53|2139.48|2137.28|0
1661361600000|2022-08-24 17:20:00|2139.23|2137.03|2137.1|2134.9|2140.23|2138.03|2137.1|2134.9|0
1661361900000|2022-08-24 17:25:00|2137.23|2135.03|2134.23|2132.03|2137.98|2135.78|2133.48|2131.28|0
1661362200000|2022-08-24 17:30:00|2133.98|2131.78|2134.48|2132.28|2136.48|2134.28|2133.23|2131.03|0
1661362500000|2022-08-24 17:35:00|2134.23|2132.03|2136.48|2134.28|2136.48|2134.28|2133.98|2131.78|0
1661362800000|2022-08-24 17:40:00|2136.23|2134.03|2136.48|2134.28|2136.73|2134.53|2134.23|2132.03|0
1661363100000|2022-08-24 17:45:00|2136.23|2134.03|2137.48|2135.28|2138.48|2136.28|2135.73|2133.53|0
1661363400000|2022-08-24 17:50:00|2137.23|2135.03|2137.23|2135.03|2139.23|2137.03|2137.23|2135.03|0
1661363700000|2022-08-24 17:55:00|2136.98|2134.78|2138.98|2136.78|2138.98|2136.78|2136.48|2134.28|0
1661364000000|2022-08-24 18:00:00|2139.48|2137.28|2140.23|2138.03|2140.98|2138.78|2137.73|2135.53|0
1661364300000|2022-08-24 18:05:00|2139.98|2137.78|2141.48|2139.28|2142.23|2140.03|2137.73|2135.53|0
1661364600000|2022-08-24 18:10:00|2141.73|2139.53|2140.48|2138.28|2142.23|2140.03|2140.23|2138.03|0
1661364900000|2022-08-24 18:15:00|2140.73|2138.53|2140.48|2138.28|2140.98|2138.78|2139.23|2137.03|0
1661365200000|2022-08-24 18:20:00|2140.73|2138.53|2142.23|2140.03|2142.48|2140.28|2138.48|2136.28|0
1661365500000|2022-08-24 18:25:00|2141.98|2139.78|2140.98|2138.78|2142.48|2140.28|2140.48|2138.28|0
1661365800000|2022-08-24 18:30:00|2141.23|2139.03|2137.23|2135.03|2141.48|2139.28|2136.48|2134.28|0
1661366100000|2022-08-24 18:35:00|2136.98|2134.78|2138.98|2136.78|2138.98|2136.78|2136.23|2134.03|0
1661366400000|2022-08-24 18:40:00|2139.23|2137.03|2138.48|2136.28|2140.23|2138.03|2137.98|2135.78|0
1661366700000|2022-08-24 18:45:00|2138.23|2136.03|2137.48|2135.28|2138.73|2136.53|2135.48|2133.28|0
1661367000000|2022-08-24 18:50:00|2137.85|2135.65|2140.23|2138.03|2140.48|2138.28|2136.98|2134.78|0
1661367300000|2022-08-24 18:55:00|2140.73|2138.53|2142.23|2140.03|2142.73|2140.53|2139.73|2137.53|0
1661367600000|2022-08-24 19:00:00|2141.98|2139.78|2143.23|2141.03|2143.23|2141.03|2140.73|2138.53|0
1661367900000|2022-08-24 19:05:00|2143.48|2141.28|2146.48|2144.28|2147.23|2145.03|2143.48|2141.28|0
1661368200000|2022-08-24 19:10:00|2146.73|2144.53|2149.23|2147.03|2149.48|2147.28|2145.73|2143.53|0
1661368500000|2022-08-24 19:15:00|2149.48|2147.28|2150.23|2148.03|2150.35|2148.15|2147.23|2145.03|0
1661368800000|2022-08-24 19:20:00|2149.98|2147.78|2148.48|2146.28|2149.98|2147.78|2147.73|2145.53|0
1661369100000|2022-08-24 19:25:00|2148.23|2146.03|2146.48|2144.28|2148.73|2146.53|2145.48|2143.28|0
1661369400000|2022-08-24 19:30:00|2146.23|2144.03|2148.23|2146.03|2148.23|2146.03|2146.23|2144.03|0
1661369700000|2022-08-24 19:35:00|2148.48|2146.28|2152.48|2150.28|2152.73|2150.53|2148.48|2146.28|0
1661370000000|2022-08-24 19:40:00|2152.98|2150.78|2152.48|2150.28|2153.23|2151.03|2150.73|2148.53|0
1661370300000|2022-08-24 19:45:00|2152.23|2150.03|2150.23|2148.03|2152.23|2150.03|2149.73|2147.53|0
1661370600000|2022-08-24 19:50:00|2149.73|2147.53|2148.73|2146.53|2150.73|2148.53|2147.73|2145.53|0
1661370900000|2022-08-24 19:55:00|2148.23|2146.03|2143.73|2141.53|2148.98|2146.78|2142.23|2140.03|0
1661371200000|2022-08-24 20:00:00|2144.73|2142.53|2147.23|2145.03|2147.23|2145.03|2143.23|2141.03|0
1661371500000|2022-08-24 20:05:00|2146.73|2144.53|2146.98|2144.78|2146.98|2144.78|2145.73|2143.53|0
1661371800000|2022-08-24 20:10:00|2146.73|2144.53|2147.73|2145.53|2147.98|2145.78|2146.23|2144.03|0
1661372100000|2022-08-24 20:15:00|2148.03|2145.23|2148.78|2145.98|2149.03|2146.23|2148.03|2145.23|0
1661372400000|2022-08-24 20:20:00|2147.53|2144.73|2148.53|2145.73|2149.9|2147.1|2145.03|2142.23|0
1661372700000|2022-08-24 20:25:00|2148.28|2145.48|2148.78|2145.98|2149.03|2146.23|2148.03|2145.23|0
1661373000000|2022-08-24 20:30:00|2149.03|2146.23|2148.53|2145.73|2149.53|2146.73|2148.53|2145.73|0
1661373300000|2022-08-24 20:35:00|2148.03|2145.23|2148.03|2145.23|2148.53|2145.73|2147.53|2144.73|0
1661373600000|2022-08-24 20:40:00|2148.28|2145.48|2150.28|2147.48|2150.53|2147.73|2148.28|2145.48|0
1661373900000|2022-08-24 20:45:00|2150.53|2147.73|2150.53|2147.73|2150.9|2148.1|2150.53|2147.73|0
1661374200000|2022-08-24 20:50:00|2150.78|2147.98|2151.03|2148.23|2151.53|2148.73|2150.28|2147.48|0
1661374500000|2022-08-24 20:55:00|2150.9|2148.1|2151.01|2148.21|2151.15|2148.35|2150.9|2148.1|0
1661374800000|2022-08-24 21:00:00|2150.98|2148.18|2150|2147.2|2151.01|2148.21|2149.96|2147.16|0
1661375100000|2022-08-24 21:05:00|2149.56|2146.76|2150.11|2147.31|2150.28|2147.48|2149.56|2146.76|0
1661375400000|2022-08-24 21:10:00|2150|2147.2|2149.93|2147.13|2150.07|2147.27|2149.74|2146.94|0
1661375700000|2022-08-24 21:15:00|2149.89|2147.09|2149.78|2146.98|2150|2147.2|2149.74|2146.94|0
1661376000000|2022-08-24 21:20:00|2149.74|2146.94|2149.82|2147.02|2149.82|2147.02|2149.74|2146.94|0
1661376300000|2022-08-24 21:25:00|2149.78|2146.98|2150|2147.2|2150|2147.2|2149.41|2146.61|0
1661376600000|2022-08-24 21:30:00|2149.96|2147.16|2150.03|2147.23|2150.14|2147.34|2149.89|2147.09|0
1661376900000|2022-08-24 21:35:00|2149.67|2146.87|2149.85|2147.05|2149.89|2147.09|2149.67|2146.87|0
1661377200000|2022-08-24 21:40:00|2150|2147.2|2150.03|2147.23|2150.03|2147.23|2150|2147.2|0
1661377500000|2022-08-24 21:45:00|2150|2147.2|2149.93|2147.13|2150|2147.2|2149.78|2146.98|0
1661377800000|2022-08-24 21:50:00|2149.96|2147.16|2150|2147.2|2150.07|2147.27|2149.89|2147.09|0
1661378100000|2022-08-24 21:55:00|2150.03|2147.23|2150|2147.2|2150.43|2147.63|2149.82|2147.02|0
1661378400000|2022-08-24 22:00:00|2149.65|2146.85|2151.03|2148.23|2151.03|2148.23|2149.53|2146.73|0
1661378700000|2022-08-24 22:05:00|2150.78|2147.98|2152.03|2149.23|2152.03|2149.23|2150.53|2147.73|0
1661379000000|2022-08-24 22:10:00|2151.53|2148.73|2151.03|2148.23|2151.78|2148.98|2150.78|2147.98|0
1661379300000|2022-08-24 22:15:00|2150.78|2147.98|2150.28|2147.48|2150.78|2147.98|2150.28|2147.48|0
1661379600000|2022-08-24 22:20:00|2150.03|2147.23|2149.78|2146.98|2150.28|2147.48|2149.53|2146.73|0
1661379900000|2022-08-24 22:25:00|2149.53|2146.73|2150.78|2147.98|2151.03|2148.23|2149.53|2146.73|0
1661380200000|2022-08-24 22:30:00|2150.28|2147.48|2150.03|2147.23|2150.4|2147.6|2149.78|2146.98|0
1661380500000|2022-08-24 22:35:00|2149.78|2146.98|2150.03|2147.23|2150.03|2147.23|2149.28|2146.48|0
1661380800000|2022-08-24 22:40:00|2149.78|2146.98|2149.4|2146.6|2150.28|2147.48|2149.28|2146.48|0
1661381100000|2022-08-24 22:45:00|2149.28|2146.48|2149.03|2146.23|2149.53|2146.73|2148.78|2145.98|0
1661381400000|2022-08-24 22:50:00|2149.28|2146.48|2148.78|2145.98|2149.28|2146.48|2148.53|2145.73|0
1661381700000|2022-08-24 22:55:00|2149.03|2146.23|2149.53|2146.73|2149.53|2146.73|2148.78|2145.98|0
1661382000000|2022-08-24 23:00:00|2149.78|2146.98|2150.53|2147.73|2150.78|2147.98|2149.28|2146.48|0
1661382300000|2022-08-24 23:05:00|2150.28|2147.48|2148.78|2145.98|2150.28|2147.48|2148.78|2145.98|0
1661382600000|2022-08-24 23:10:00|2149.03|2146.23|2148.78|2145.98|2149.28|2146.48|2148.53|2145.73|0
1661382900000|2022-08-24 23:15:00|2149.03|2146.23|2148.78|2145.98|2149.03|2146.23|2148.78|2145.98|0
1661383200000|2022-08-24 23:20:00|2148.9|2146.1|2149.28|2146.48|2150.03|2147.23|2148.78|2145.98|0
1661383500000|2022-08-24 23:25:00|2149.03|2146.23|2149.53|2146.73|2149.53|2146.73|2149.03|2146.23|0
1661383800000|2022-08-24 23:30:00|2149.28|2146.48|2148.03|2145.23|2149.28|2146.48|2147.78|2144.98|0
1661384100000|2022-08-24 23:35:00|2147.78|2144.98|2148.03|2145.23|2148.28|2145.48|2147.78|2144.98|0
1661384400000|2022-08-24 23:40:00|2148.15|2145.35|2148.03|2145.23|2148.28|2145.48|2148.03|2145.23|0
1661384700000|2022-08-24 23:45:00|2148.28|2145.48|2146.03|2143.23|2148.28|2145.48|2145.78|2142.98|0
1661385000000|2022-08-24 23:50:00|2146.28|2143.48|2146.28|2143.48|2146.53|2143.73|2146.03|2143.23|0
1661385300000|2022-08-24 23:55:00|2146.03|2143.23|2146.78|2143.98|2147.03|2144.23|2145.78|2142.98|0
1661385600000|2022-08-25 00:00:00|2147.03|2144.23|2145.53|2142.73|2147.78|2144.98|2144.53|2141.73|0
1661385900000|2022-08-25 00:05:00|2145.65|2142.85|2147.53|2144.73|2148.03|2145.23|2145.53|2142.73|0
1661386200000|2022-08-25 00:10:00|2147.28|2144.48|2147.53|2144.73|2147.78|2144.98|2146.78|2143.98|0
1661386500000|2022-08-25 00:15:00|2147.78|2144.98|2147.53|2144.73|2148.28|2145.48|2147.28|2144.48|0
1661386800000|2022-08-25 00:20:00|2147.78|2144.98|2148.03|2145.23|2148.28|2145.48|2147.28|2144.48|0
1661387100000|2022-08-25 00:25:00|2148.15|2145.35|2148.28|2145.48|2148.28|2145.48|2147.53|2144.73|0
1661387400000|2022-08-25 00:30:00|2148.03|2145.23|2151.78|2148.98|2152.03|2149.23|2148.03|2145.23|0
1661387700000|2022-08-25 00:35:00|2151.53|2148.73|2154.03|2151.23|2154.53|2151.73|2150.53|2147.73|0
1661388000000|2022-08-25 00:40:00|2154.28|2151.48|2153.78|2150.98|2154.53|2151.73|2153.28|2150.48|0
1661388300000|2022-08-25 00:45:00|2154.03|2151.23|2154.28|2151.48|2155.53|2152.73|2153.53|2150.73|0
1661388600000|2022-08-25 00:50:00|2154.03|2151.23|2155.15|2152.35|2155.53|2152.73|2154.03|2151.23|0
1661388900000|2022-08-25 00:55:00|2155.28|2152.48|2154.78|2151.98|2155.53|2152.73|2154.03|2151.23|0
1661389200000|2022-08-25 01:00:00|2154.53|2151.73|2154.53|2151.73|2155.28|2152.48|2154.53|2151.73|0
1661389500000|2022-08-25 01:05:00|2154.78|2151.98|2154.03|2151.23|2154.78|2151.98|2153.78|2150.98|0
1661389800000|2022-08-25 01:10:00|2153.78|2150.98|2153.78|2150.98|2155.03|2152.23|2153.78|2150.98|0
1661390100000|2022-08-25 01:15:00|2154.03|2151.23|2156.03|2153.23|2156.28|2153.48|2153.78|2150.98|0
1661390400000|2022-08-25 01:20:00|2155.78|2152.98|2154.03|2151.23|2156.03|2153.23|2154.03|2151.23|0
1661390700000|2022-08-25 01:25:00|2154.28|2151.48|2154.53|2151.73|2155.28|2152.48|2154.28|2151.48|0
1661391000000|2022-08-25 01:30:00|2154.78|2151.98|2155.78|2152.98|2155.78|2152.98|2154.78|2151.98|0
1661391300000|2022-08-25 01:35:00|2156.03|2153.23|2157.53|2154.73|2158.03|2155.23|2156.03|2153.23|0
1661391600000|2022-08-25 01:40:00|2157.78|2154.98|2156.78|2153.98|2157.78|2154.98|2156.78|2153.98|0
1661391900000|2022-08-25 01:45:00|2156.53|2153.73|2157.53|2154.73|2157.78|2154.98|2156.03|2153.23|0
1661392200000|2022-08-25 01:50:00|2157.78|2154.98|2157.28|2154.48|2158.53|2155.73|2157.03|2154.23|0
1661392500000|2022-08-25 01:55:00|2157.03|2154.23|2156.28|2153.48|2157.28|2154.48|2156.28|2153.48|0
1661392800000|2022-08-25 02:00:00|2156.53|2153.73|2155.28|2152.48|2156.9|2154.1|2155.03|2152.23|0
1661393100000|2022-08-25 02:05:00|2155.53|2152.73|2156.03|2153.23|2156.28|2153.48|2155.28|2152.48|0
1661393400000|2022-08-25 02:10:00|2155.78|2152.98|2154.78|2151.98|2156.28|2153.48|2154.78|2151.98|0
1661393700000|2022-08-25 02:15:00|2154.53|2151.73|2155.28|2152.48|2156.03|2153.23|2154.53|2151.73|0
1661394000000|2022-08-25 02:20:00|2155.03|2152.23|2157.03|2154.23|2157.28|2154.48|2155.03|2152.23|0
1661394300000|2022-08-25 02:25:00|2157.28|2154.48|2157.53|2154.73|2157.53|2154.73|2156.78|2153.98|0
1661394600000|2022-08-25 02:30:00|2157.78|2154.98|2158.28|2155.48|2158.28|2155.48|2156.78|2153.98|0
1661394900000|2022-08-25 02:35:00|2158.15|2155.35|2157.03|2154.23|2158.28|2155.48|2157.03|2154.23|0
1661395200000|2022-08-25 02:40:00|2157.28|2154.48|2157.03|2154.23|2157.53|2154.73|2156.78|2153.98|0
1661395500000|2022-08-25 02:45:00|2156.78|2153.98|2156.28|2153.48|2157.03|2154.23|2156.28|2153.48|0
1661395800000|2022-08-25 02:50:00|2156.53|2153.73|2156.28|2153.48|2156.53|2153.73|2155.78|2152.98|0
1661396100000|2022-08-25 02:55:00|2156.53|2153.73|2156.28|2153.48|2156.53|2153.73|2156.28|2153.48|0
1661396400000|2022-08-25 03:00:00|2156.53|2153.73|2156.53|2153.73|2156.78|2153.98|2155.78|2152.98|0
1661396700000|2022-08-25 03:05:00|2156.28|2153.48|2157.03|2154.23|2157.03|2154.23|2155.78|2152.98|0
1661397000000|2022-08-25 03:10:00|2157.28|2154.48|2157.53|2154.73|2157.53|2154.73|2156.78|2153.98|0
1661397300000|2022-08-25 03:15:00|2157.65|2154.85|2157.28|2154.48|2158.03|2155.23|2157.03|2154.23|0
1661397600000|2022-08-25 03:20:00|2157.53|2154.73|2156.4|2153.6|2157.78|2154.98|2156.28|2153.48|0
1661397900000|2022-08-25 03:25:00|2156.28|2153.48|2157.03|2154.23|2157.78|2154.98|2156.28|2153.48|0
1661398200000|2022-08-25 03:30:00|2156.78|2153.98|2155.28|2152.48|2157.28|2154.48|2155.28|2152.48|0
1661398500000|2022-08-25 03:35:00|2155.03|2152.23|2155.03|2152.23|2155.53|2152.73|2154.53|2151.73|0
1661398800000|2022-08-25 03:40:00|2154.78|2151.98|2154.78|2151.98|2155.28|2152.48|2154.28|2151.48|0
1661399100000|2022-08-25 03:45:00|2155.03|2152.23|2154.53|2151.73|2155.53|2152.73|2154.28|2151.48|0
1661399400000|2022-08-25 03:50:00|2154.78|2151.98|2155.78|2152.98|2155.78|2152.98|2154.53|2151.73|0
1661399700000|2022-08-25 03:55:00|2155.53|2152.73|2155.53|2152.73|2155.78|2152.98|2155.03|2152.23|0
1661400000000|2022-08-25 04:00:00|2155.78|2152.98|2155.9|2153.1|2155.9|2153.1|2154.78|2151.98|0
1661400300000|2022-08-25 04:05:00|2155.78|2152.98|2156.28|2153.48|2156.53|2153.73|2155.78|2152.98|0
1661400600000|2022-08-25 04:10:00|2156.15|2153.35|2157.03|2154.23|2157.28|2154.48|2156.03|2153.23|0
1661400900000|2022-08-25 04:15:00|2157.28|2154.48|2156.28|2153.48|2157.28|2154.48|2155.78|2152.98|0
1661401200000|2022-08-25 04:20:00|2156.15|2153.35|2156.53|2153.73|2156.78|2153.98|2156.03|2153.23|0
1661401500000|2022-08-25 04:25:00|2156.78|2153.98|2157.28|2154.48|2157.28|2154.48|2156.53|2153.73|0
1661401800000|2022-08-25 04:30:00|2157.53|2154.73|2160.53|2157.73|2160.53|2157.73|2157.53|2154.73|0
1661402100000|2022-08-25 04:35:00|2160.28|2157.48|2159.78|2156.98|2160.53|2157.73|2159.78|2156.98|0
1661402400000|2022-08-25 04:40:00|2160.03|2157.23|2159.53|2156.73|2160.03|2157.23|2159.53|2156.73|0
1661402700000|2022-08-25 04:45:00|2159.78|2156.98|2160.03|2157.23|2160.28|2157.48|2159.78|2156.98|0
1661403000000|2022-08-25 04:50:00|2160.15|2157.35|2161.78|2158.98|2162.03|2159.23|2160.03|2157.23|0
1661403300000|2022-08-25 04:55:00|2161.9|2159.1|2161.28|2158.48|2162.15|2159.35|2161.15|2158.35|0
1661403600000|2022-08-25 05:00:00|2161.78|2158.98|2163.28|2160.48|2164.53|2161.73|2161.78|2158.98|0
1661403900000|2022-08-25 05:05:00|2163.65|2160.85|2163.28|2160.48|2164.78|2161.98|2163.03|2160.23|0
1661404200000|2022-08-25 05:10:00|2163.03|2160.23|2162.53|2159.73|2163.28|2160.48|2162.28|2159.48|0
1661404500000|2022-08-25 05:15:00|2162.28|2159.48|2162.03|2159.23|2163.53|2160.73|2162.03|2159.23|0
1661404800000|2022-08-25 05:20:00|2162.28|2159.48|2160.53|2157.73|2162.53|2159.73|2160.53|2157.73|0
1661405100000|2022-08-25 05:25:00|2160.78|2157.98|2161.03|2158.23|2161.78|2158.98|2160.28|2157.48|0
1661405400000|2022-08-25 05:30:00|2161.28|2158.48|2160.53|2157.73|2161.28|2158.48|2160.28|2157.48|0
1661405700000|2022-08-25 05:35:00|2160.28|2157.48|2159.78|2156.98|2160.28|2157.48|2159.53|2156.73|0
1661406000000|2022-08-25 05:40:00|2159.53|2156.73|2159.78|2156.98|2160.03|2157.23|2159.53|2156.73|0
1661406300000|2022-08-25 05:45:00|2159.65|2156.85|2160.03|2157.23|2160.78|2157.98|2159.53|2156.73|0
1661406600000|2022-08-25 05:50:00|2159.9|2157.1|2159.53|2156.73|2160.53|2157.73|2159.53|2156.73|0
1661406900000|2022-08-25 05:55:00|2159.78|2156.98|2160.28|2157.48|2160.28|2157.48|2159.53|2156.73|0
1661407200000|2022-08-25 06:00:00|2160.03|2157.23|2161.03|2158.23|2161.28|2158.48|2159.53|2156.73|0
1661407500000|2022-08-25 06:05:00|2161.28|2158.48|2160.53|2157.73|2161.28|2158.48|2159.53|2156.73|0
1661407800000|2022-08-25 06:10:00|2160.78|2157.98|2162.78|2159.98|2163.53|2160.73|2160.78|2157.98|0
1661408100000|2022-08-25 06:15:00|2163.03|2160.23|2184.53|2181.73|2187.53|2184.73|2162.78|2159.98|0
1661408400000|2022-08-25 06:20:00|2184.28|2181.48|2177.03|2174.23|2184.28|2181.48|2176.78|2173.98|0
1661408700000|2022-08-25 06:25:00|2177.53|2174.73|2179.03|2176.23|2180.15|2177.35|2177.03|2174.23|0
1661409000000|2022-08-25 06:30:00|2179.53|2176.73|2183.53|2180.73|2183.65|2180.85|2178.28|2175.48|0
1661409300000|2022-08-25 06:35:00|2183.78|2180.98|2182.4|2179.6|2183.78|2180.98|2180.78|2177.98|0
1661409600000|2022-08-25 06:40:00|2182.28|2179.48|2184.9|2182.1|2184.9|2182.1|2181.53|2178.73|0
1661409900000|2022-08-25 06:45:00|2185.03|2182.23|2184.78|2181.98|2188.53|2185.73|2184.53|2181.73|0
1661410200000|2022-08-25 06:50:00|2184.53|2181.73|2185.03|2182.23|2185.28|2182.48|2182.03|2179.23|0
1661410500000|2022-08-25 06:55:00|2184.78|2181.98|2183.53|2180.73|2184.78|2181.98|2183.03|2180.23|0
1661410800000|2022-08-25 07:00:00|2183.03|2180.23|2182.9|2180.1|2184.03|2181.23|2181.03|2178.23|0
1661411100000|2022-08-25 07:05:00|2182.98|2180.78|2181.85|2179.65|2183.23|2181.03|2180.98|2178.78|0
1661411400000|2022-08-25 07:10:00|2181.73|2179.53|2180.23|2178.03|2181.98|2179.78|2178.98|2176.78|0
1661411700000|2022-08-25 07:15:00|2179.98|2177.78|2183.73|2181.53|2183.98|2181.78|2179.73|2177.53|0
1661412000000|2022-08-25 07:20:00|2184.23|2182.03|2182.48|2180.28|2184.48|2182.28|2180.98|2178.78|0
1661412300000|2022-08-25 07:25:00|2182.73|2180.53|2182.98|2180.78|2183.23|2181.03|2180.48|2178.28|0
1661412600000|2022-08-25 07:30:00|2182.48|2180.28|2179.73|2177.53|2182.73|2180.53|2178.85|2176.65|0
1661412900000|2022-08-25 07:35:00|2179.48|2177.28|2179.98|2177.78|2180.98|2178.78|2179.23|2177.03|0
1661413200000|2022-08-25 07:40:00|2179.6|2177.4|2181.1|2178.9|2181.73|2179.53|2179.23|2177.03|0
1661413500000|2022-08-25 07:45:00|2180.98|2178.78|2180.48|2178.28|2181.98|2179.78|2180.1|2177.9|0
1661413800000|2022-08-25 07:50:00|2180.73|2178.53|2182.98|2180.78|2184.23|2182.03|2180.73|2178.53|0
1661414100000|2022-08-25 07:55:00|2182.73|2180.53|2184.98|2182.78|2185.23|2183.03|2182.73|2180.53|0
1661414400000|2022-08-25 08:00:00|2185.23|2183.03|2182.48|2180.28|2186.73|2184.53|2182.48|2180.28|0
1661414700000|2022-08-25 08:05:00|2182.23|2180.03|2180.73|2178.53|2183.98|2181.78|2180.73|2178.53|0
1661415000000|2022-08-25 08:10:00|2180.85|2178.65|2179.48|2177.28|2181.48|2179.28|2179.48|2177.28|0
1661415300000|2022-08-25 08:15:00|2179.23|2177.03|2178.73|2176.53|2179.48|2177.28|2177.23|2175.03|0
1661415600000|2022-08-25 08:20:00|2178.6|2176.4|2178.35|2176.15|2180.23|2178.03|2178.23|2176.03|0
1661415900000|2022-08-25 08:25:00|2178.73|2176.53|2177.48|2175.28|2178.73|2176.53|2177.23|2175.03|0
1661416200000|2022-08-25 08:30:00|2177.23|2175.03|2180.48|2178.28|2180.48|2178.28|2177.23|2175.03|0
1661416500000|2022-08-25 08:35:00|2180.35|2178.15|2180.73|2178.53|2180.98|2178.78|2179.73|2177.53|0
1661416800000|2022-08-25 08:40:00|2180.6|2178.4|2182.23|2180.03|2182.23|2180.03|2180.48|2178.28|0
1661417100000|2022-08-25 08:45:00|2181.73|2179.53|2180.98|2178.78|2182.23|2180.03|2180.73|2178.53|0
1661417400000|2022-08-25 08:50:00|2180.73|2178.53|2179.23|2177.03|2180.98|2178.78|2179.23|2177.03|0
1661417700000|2022-08-25 08:55:00|2179.35|2177.15|2179.48|2177.28|2179.98|2177.78|2178.98|2176.78|0
1661418000000|2022-08-25 09:00:00|2179.23|2177.03|2177.23|2175.03|2180.73|2178.53|2177.23|2175.03|0
1661418300000|2022-08-25 09:05:00|2177.48|2175.28|2177.23|2175.03|2178.98|2176.78|2177.23|2175.03|0
1661418600000|2022-08-25 09:10:00|2176.98|2174.78|2176.48|2174.28|2176.98|2174.78|2176.23|2174.03|0
1661418900000|2022-08-25 09:15:00|2176.73|2174.53|2172.73|2170.53|2176.98|2174.78|2172.48|2170.28|0
1661419200000|2022-08-25 09:20:00|2172.98|2170.78|2171.48|2169.28|2173.23|2171.03|2171.23|2169.03|0
1661419500000|2022-08-25 09:25:00|2171.73|2169.53|2168.23|2166.03|2171.73|2169.53|2167.73|2165.53|0
1661419800000|2022-08-25 09:30:00|2167.98|2165.78|2167.73|2165.53|2168.98|2166.78|2164.98|2162.78|0
1661420100000|2022-08-25 09:35:00|2167.48|2165.28|2165.98|2163.78|2168.23|2166.03|2164.98|2162.78|0
1661420400000|2022-08-25 09:40:00|2166.23|2164.03|2165.1|2162.9|2166.48|2164.28|2163.73|2161.53|0
1661420700000|2022-08-25 09:45:00|2165.23|2163.03|2162.35|2160.15|2165.48|2163.28|2161.48|2159.28|0
1661421000000|2022-08-25 09:50:00|2162.23|2160.03|2165.23|2163.03|2165.23|2163.03|2162.23|2160.03|0
1661421300000|2022-08-25 09:55:00|2164.85|2162.65|2163.48|2161.28|2165.73|2163.53|2162.85|2160.65|0
1661421600000|2022-08-25 10:00:00|2162.98|2160.78|2162.48|2160.28|2164.98|2162.78|2161.73|2159.53|0
1661421900000|2022-08-25 10:05:00|2162.23|2160.03|2162.23|2160.03|2163.23|2161.03|2161.73|2159.53|0
1661422200000|2022-08-25 10:10:00|2162.35|2160.15|2164.48|2162.28|2164.48|2162.28|2161.48|2159.28|0
1661422500000|2022-08-25 10:15:00|2164.35|2162.15|2162.48|2160.28|2164.73|2162.53|2162.48|2160.28|0
1661422800000|2022-08-25 10:20:00|2162.73|2160.53|2165.73|2163.53|2165.73|2163.53|2162.48|2160.28|0
1661423100000|2022-08-25 10:25:00|2165.48|2163.28|2166.48|2164.28|2166.73|2164.53|2165.23|2163.03|0
1661423400000|2022-08-25 10:30:00|2166.6|2164.4|2167.23|2165.03|2167.73|2165.53|2165.48|2163.28|0
1661423700000|2022-08-25 10:35:00|2166.98|2164.78|2165.23|2163.03|2167.23|2165.03|2164.48|2162.28|0
1661424000000|2022-08-25 10:40:00|2164.98|2162.78|2167.23|2165.03|2167.23|2165.03|2164.48|2162.28|0
1661424300000|2022-08-25 10:45:00|2166.98|2164.78|2166.73|2164.53|2167.73|2165.53|2165.48|2163.28|0
1661424600000|2022-08-25 10:50:00|2166.98|2164.78|2166.23|2164.03|2167.35|2165.15|2165.98|2163.78|0
1661424900000|2022-08-25 10:55:00|2166.48|2164.28|2165.98|2163.78|2167.73|2165.53|2165.98|2163.78|0
1661425200000|2022-08-25 11:00:00|2166.35|2164.15|2166.48|2164.28|2166.73|2164.53|2164.23|2162.03|0
1661425500000|2022-08-25 11:05:00|2165.98|2163.78|2166.85|2164.65|2166.98|2164.78|2165.73|2163.53|0
1661425800000|2022-08-25 11:10:00|2166.73|2164.53|2171.98|2169.78|2172.23|2170.03|2166.73|2164.53|0
1661426100000|2022-08-25 11:15:00|2172.23|2170.03|2171.73|2169.53|2172.98|2170.78|2170.23|2168.03|0
1661426400000|2022-08-25 11:20:00|2171.98|2169.78|2171.23|2169.03|2172.73|2170.53|2169.73|2167.53|0
1661426700000|2022-08-25 11:25:00|2170.98|2168.78|2172.23|2170.03|2172.23|2170.03|2170.98|2168.78|0
1661427000000|2022-08-25 11:30:00|2172.1|2169.9|2168.98|2166.78|2172.1|2169.9|2168.73|2166.53|0
1661427300000|2022-08-25 11:35:00|2168.73|2166.53|2169.6|2167.4|2169.98|2167.78|2167.48|2165.28|0
1661427600000|2022-08-25 11:40:00|2169.48|2167.28|2166.73|2164.53|2170.23|2168.03|2166.73|2164.53|0
1661427900000|2022-08-25 11:45:00|2166.98|2164.78|2167.98|2165.78|2168.23|2166.03|2165.98|2163.78|0
1661428200000|2022-08-25 11:50:00|2167.73|2165.53|2167.6|2165.4|2167.98|2165.78|2166.48|2164.28|0
1661428500000|2022-08-25 11:55:00|2167.48|2165.28|2168.6|2166.4|2168.98|2166.78|2166.73|2164.53|0
1661428800000|2022-08-25 12:00:00|2168.73|2166.53|2170.85|2168.65|2171.48|2169.28|2168.48|2166.28|0
1661429100000|2022-08-25 12:05:00|2170.73|2168.53|2169.98|2167.78|2170.98|2168.78|2168.73|2166.53|0
1661429400000|2022-08-25 12:10:00|2170.23|2168.03|2168.48|2166.28|2170.6|2168.4|2167.98|2165.78|0
1661429700000|2022-08-25 12:15:00|2168.23|2166.03|2165.98|2163.78|2168.48|2166.28|2165.98|2163.78|0
1661430000000|2022-08-25 12:20:00|2166.23|2164.03|2165.73|2163.53|2166.48|2164.28|2163.98|2161.78|0
1661430300000|2022-08-25 12:25:00|2165.48|2163.28|2166.73|2164.53|2166.73|2164.53|2164.23|2162.03|0
1661430600000|2022-08-25 12:30:00|2167.1|2164.9|2164.73|2162.53|2167.1|2164.9|2160.23|2158.03|0
1661430900000|2022-08-25 12:35:00|2164.48|2162.28|2162.23|2160.03|2165.48|2163.28|2161.23|2159.03|0
1661431200000|2022-08-25 12:40:00|2162.48|2160.28|2159.35|2157.15|2162.98|2160.78|2157.98|2155.78|0
1661431500000|2022-08-25 12:45:00|2158.6|2156.4|2158.23|2156.03|2160.48|2158.28|2157.48|2155.28|0
1661431800000|2022-08-25 12:50:00|2157.73|2155.53|2159.98|2157.78|2160.73|2158.53|2156.73|2154.53|0
1661432100000|2022-08-25 12:55:00|2159.85|2157.65|2161.98|2159.78|2161.98|2159.78|2158.98|2156.78|0
1661432400000|2022-08-25 13:00:00|2161.73|2159.53|2160.98|2158.78|2162.73|2160.53|2160.98|2158.78|0
1661432700000|2022-08-25 13:05:00|2161.23|2159.03|2159.98|2157.78|2161.23|2159.03|2158.98|2156.78|0
1661433000000|2022-08-25 13:10:00|2159.48|2157.28|2161.73|2159.53|2162.23|2160.03|2158.48|2156.28|0
1661433300000|2022-08-25 13:15:00|2161.98|2159.78|2161.48|2159.28|2162.98|2160.78|2161.48|2159.28|0
1661433600000|2022-08-25 13:20:00|2161.73|2159.53|2161.73|2159.53|2163.23|2161.03|2160.98|2158.78|0
1661433900000|2022-08-25 13:25:00|2161.98|2159.78|2158.98|2156.78|2161.98|2159.78|2158.73|2156.53|0
1661434200000|2022-08-25 13:30:00|2159.73|2157.53|2150.23|2148.03|2160.48|2158.28|2149.73|2147.53|0
1661434500000|2022-08-25 13:35:00|2149.73|2147.53|2153.48|2151.28|2154.48|2152.28|2149.23|2147.03|0
1661434800000|2022-08-25 13:40:00|2153.98|2151.78|2152.98|2150.78|2155.98|2153.78|2150.98|2148.78|0
1661435100000|2022-08-25 13:45:00|2153.23|2151.03|2155.48|2153.28|2158.23|2156.03|2151.85|2149.65|0
1661435400000|2022-08-25 13:50:00|2155.98|2153.78|2164.73|2162.53|2165.73|2163.53|2153.48|2151.28|0
1661435700000|2022-08-25 13:55:00|2164.98|2162.78|2171.98|2169.78|2172.73|2170.53|2164.98|2162.78|0
1661436000000|2022-08-25 14:00:00|2173.48|2171.28|2174.48|2172.28|2176.98|2174.78|2173.48|2171.28|0
1661436300000|2022-08-25 14:05:00|2174.98|2172.78|2171.98|2169.78|2175.73|2173.53|2170.98|2168.78|0
1661436600000|2022-08-25 14:10:00|2172.23|2170.03|2173.48|2171.28|2173.73|2171.53|2168.73|2166.53|0
1661436900000|2022-08-25 14:15:00|2173.98|2171.78|2172.98|2170.78|2176.48|2174.28|2172.23|2170.03|0
1661437200000|2022-08-25 14:20:00|2172.23|2170.03|2181.48|2179.28|2181.48|2179.28|2171.98|2169.78|0
1661437500000|2022-08-25 14:25:00|2181.73|2179.53|2181.48|2179.28|2183.73|2181.53|2178.98|2176.78|0
1661437800000|2022-08-25 14:30:00|2182.23|2180.03|2182.23|2180.03|2184.23|2182.03|2181.73|2179.53|0
1661438100000|2022-08-25 14:35:00|2181.73|2179.53|2184.48|2182.28|2184.73|2182.53|2181.73|2179.53|0
1661438400000|2022-08-25 14:40:00|2184.23|2182.03|2183.73|2181.53|2185.98|2183.78|2183.23|2181.03|0
1661438700000|2022-08-25 14:45:00|2183.98|2181.78|2183.98|2181.78|2185.98|2183.78|2182.98|2180.78|0
1661439000000|2022-08-25 14:50:00|2184.98|2182.78|2179.23|2177.03|2184.98|2182.78|2178.98|2176.78|0
1661439300000|2022-08-25 14:55:00|2178.98|2176.78|2178.48|2176.28|2180.23|2178.03|2177.73|2175.53|0
1661439600000|2022-08-25 15:00:00|2178.98|2176.78|2174.48|2172.28|2178.98|2176.78|2173.48|2171.28|0
1661439900000|2022-08-25 15:05:00|2174.23|2172.03|2172.73|2170.53|2174.48|2172.28|2171.73|2169.53|0
1661440200000|2022-08-25 15:10:00|2172.98|2170.78|2168.73|2166.53|2174.48|2172.28|2168.35|2166.15|0
1661440500000|2022-08-25 15:15:00|2168.98|2166.78|2164.48|2162.28|2169.23|2167.03|2162.48|2160.28|0
1661440800000|2022-08-25 15:20:00|2165.48|2163.28|2158.48|2156.28|2165.98|2163.78|2157.98|2155.78|0
1661441100000|2022-08-25 15:25:00|2157.98|2155.78|2164.23|2162.03|2165.23|2163.03|2157.98|2155.78|0
1661441400000|2022-08-25 15:30:00|2164.98|2162.78|2164.23|2162.03|2167.23|2165.03|2162.98|2160.78|0
1661441700000|2022-08-25 15:35:00|2164.48|2162.28|2166.73|2164.53|2167.48|2165.28|2163.73|2161.53|0
1661442000000|2022-08-25 15:40:00|2166.48|2164.28|2168.73|2166.53|2169.23|2167.03|2164.98|2162.78|0
1661442300000|2022-08-25 15:45:00|2169.23|2167.03|2167.98|2165.78|2169.48|2167.28|2165.98|2163.78|0
1661442600000|2022-08-25 15:50:00|2167.73|2165.53|2165.98|2163.78|2168.73|2166.53|2165.23|2163.03|0
1661442900000|2022-08-25 15:55:00|2165.73|2163.53|2168.73|2166.53|2169.23|2167.03|2162.73|2160.53|0
1661443200000|2022-08-25 16:00:00|2168.23|2166.03|2166.98|2164.78|2169.23|2167.03|2165.73|2163.53|0
1661443500000|2022-08-25 16:05:00|2167.23|2165.03|2164.73|2162.53|2168.98|2166.78|2164.73|2162.53|0
1661443800000|2022-08-25 16:10:00|2164.98|2162.78|2160.73|2158.53|2166.73|2164.53|2158.98|2156.78|0
1661444100000|2022-08-25 16:15:00|2160.48|2158.28|2161.48|2159.28|2161.48|2159.28|2158.73|2156.53|0
1661444400000|2022-08-25 16:20:00|2161.23|2159.03|2160.48|2158.28|2162.23|2160.03|2159.73|2157.53|0
1661444700000|2022-08-25 16:25:00|2160.73|2158.53|2164.48|2162.28|2165.23|2163.03|2160.48|2158.28|0
1661445000000|2022-08-25 16:30:00|2164.73|2162.53|2163.98|2161.78|2165.48|2163.28|2161.98|2159.78|0
1661445300000|2022-08-25 16:35:00|2163.73|2161.53|2164.23|2162.03|2165.23|2163.03|2163.23|2161.03|0
1661445600000|2022-08-25 16:40:00|2164.48|2162.28|2161.98|2159.78|2164.48|2162.28|2159.48|2157.28|0
1661445900000|2022-08-25 16:45:00|2161.48|2159.28|2156.48|2154.28|2162.23|2160.03|2154.73|2152.53|0
1661446200000|2022-08-25 16:50:00|2157.23|2155.03|2160.98|2158.78|2161.48|2159.28|2157.23|2155.03|0
1661446500000|2022-08-25 16:55:00|2161.23|2159.03|2162.48|2160.28|2162.48|2160.28|2159.73|2157.53|0
1661446800000|2022-08-25 17:00:00|2162.23|2160.03|2162.98|2160.78|2164.98|2162.78|2160.73|2158.53|0
1661447100000|2022-08-25 17:05:00|2162.73|2160.53|2161.48|2159.28|2165.73|2163.53|2160.73|2158.53|0
1661447400000|2022-08-25 17:10:00|2161.73|2159.53|2163.73|2161.53|2163.73|2161.53|2160.23|2158.03|0
1661447700000|2022-08-25 17:15:00|2163.48|2161.28|2166.23|2164.03|2166.48|2164.28|2162.48|2160.28|0
1661448000000|2022-08-25 17:20:00|2165.98|2163.78|2168.23|2166.03|2169.73|2167.53|2165.48|2163.28|0
1661448300000|2022-08-25 17:25:00|2168.48|2166.28|2168.98|2166.78|2169.98|2167.78|2167.23|2165.03|0
1661448600000|2022-08-25 17:30:00|2169.23|2167.03|2171.73|2169.53|2171.73|2169.53|2168.23|2166.03|0
1661448900000|2022-08-25 17:35:00|2171.98|2169.78|2173.23|2171.03|2173.98|2171.78|2171.23|2169.03|0
1661449200000|2022-08-25 17:40:00|2173.48|2171.28|2174.98|2172.78|2175.23|2173.03|2172.73|2170.53|0
1661449500000|2022-08-25 17:45:00|2175.23|2173.03|2175.73|2173.53|2177.23|2175.03|2174.23|2172.03|0
1661449800000|2022-08-25 17:50:00|2175.48|2173.28|2175.98|2173.78|2175.98|2173.78|2174.48|2172.28|0
1661450100000|2022-08-25 17:55:00|2176.23|2174.03|2175.23|2173.03|2176.23|2174.03|2173.98|2171.78|0
1661450400000|2022-08-25 18:00:00|2175.48|2173.28|2171.73|2169.53|2175.73|2173.53|2171.23|2169.03|0
1661450700000|2022-08-25 18:05:00|2171.6|2169.4|2172.98|2170.78|2173.23|2171.03|2169.98|2167.78|0
1661451000000|2022-08-25 18:10:00|2172.73|2170.53|2175.48|2173.28|2176.23|2174.03|2171.48|2169.28|0
1661451300000|2022-08-25 18:15:00|2175.23|2173.03|2174.48|2172.28|2176.23|2174.03|2173.73|2171.53|0
1661451600000|2022-08-25 18:20:00|2174.98|2172.78|2175.48|2173.28|2176.23|2174.03|2173.73|2171.53|0
1661451900000|2022-08-25 18:25:00|2175.23|2173.03|2176.98|2174.78|2177.48|2175.28|2175.23|2173.03|0
1661452200000|2022-08-25 18:30:00|2177.23|2175.03|2175.73|2173.53|2177.73|2175.53|2174.98|2172.78|0
1661452500000|2022-08-25 18:35:00|2175.98|2173.78|2172.73|2170.53|2175.98|2173.78|2172.73|2170.53|0
1661452800000|2022-08-25 18:40:00|2172.48|2170.28|2171.23|2169.03|2172.48|2170.28|2169.48|2167.28|0
1661453100000|2022-08-25 18:45:00|2171.48|2169.28|2171.48|2169.28|2171.73|2169.53|2169.48|2167.28|0
1661453400000|2022-08-25 18:50:00|2171.23|2169.03|2170.48|2168.28|2171.48|2169.28|2168.48|2166.28|0
1661453700000|2022-08-25 18:55:00|2170.23|2168.03|2174.23|2172.03|2174.23|2172.03|2170.23|2168.03|0
1661454000000|2022-08-25 19:00:00|2173.98|2171.78|2176.23|2174.03|2176.23|2174.03|2172.98|2170.78|0
1661454300000|2022-08-25 19:05:00|2176.48|2174.28|2173.73|2171.53|2176.73|2174.53|2172.73|2170.53|0
1661454600000|2022-08-25 19:10:00|2173.48|2171.28|2175.48|2173.28|2175.48|2173.28|2172.48|2170.28|0
1661454900000|2022-08-25 19:15:00|2175.73|2173.53|2177.98|2175.78|2177.98|2175.78|2173.98|2171.78|0
1661455200000|2022-08-25 19:20:00|2178.23|2176.03|2180.48|2178.28|2180.73|2178.53|2177.98|2175.78|0
1661455500000|2022-08-25 19:25:00|2180.73|2178.53|2182.23|2180.03|2182.73|2180.53|2179.98|2177.78|0
1661455800000|2022-08-25 19:30:00|2181.98|2179.78|2179.98|2177.78|2182.23|2180.03|2177.98|2175.78|0
1661456100000|2022-08-25 19:35:00|2180.23|2178.03|2184.23|2182.03|2184.23|2182.03|2179.98|2177.78|0
1661456400000|2022-08-25 19:40:00|2184.48|2182.28|2191.98|2189.78|2191.98|2189.78|2183.98|2181.78|0
1661456700000|2022-08-25 19:45:00|2191.48|2189.28|2194.23|2192.03|2194.98|2192.78|2190.73|2188.53|0
1661457000000|2022-08-25 19:50:00|2194.73|2192.53|2195.23|2193.03|2195.73|2193.53|2191.23|2189.03|0
1661457300000|2022-08-25 19:55:00|2194.98|2192.78|2201.73|2199.53|2203.23|2201.03|2194.48|2192.28|0
1661457600000|2022-08-25 20:00:00|2203.23|2201.03|2198.48|2196.28|2203.23|2201.03|2198.48|2196.28|0
1661457900000|2022-08-25 20:05:00|2198.73|2196.53|2197.23|2195.03|2199.48|2197.28|2196.98|2194.78|0
1661458200000|2022-08-25 20:10:00|2196.98|2194.78|2195.23|2193.03|2196.98|2194.78|2195.23|2193.03|0
1661458500000|2022-08-25 20:15:00|2196.78|2193.98|2197.03|2194.23|2197.78|2194.98|2196.4|2193.6|0
1661458800000|2022-08-25 20:20:00|2197.28|2194.48|2197.03|2194.23|2197.53|2194.73|2196.78|2193.98|0
1661459100000|2022-08-25 20:25:00|2197.28|2194.48|2198.03|2195.23|2198.03|2195.23|2197.03|2194.23|0
1661459400000|2022-08-25 20:30:00|2197.9|2195.1|2197.65|2194.85|2197.9|2195.1|2197.03|2194.23|0
1661459700000|2022-08-25 20:35:00|2197.78|2194.98|2197.53|2194.73|2198.28|2195.48|2197.53|2194.73|0
1661460000000|2022-08-25 20:40:00|2197.28|2194.48|2197.03|2194.23|2197.78|2194.98|2197.03|2194.23|0
1661460300000|2022-08-25 20:45:00|2197.28|2194.48|2196.53|2193.73|2197.28|2194.48|2196.53|2193.73|0
1661460600000|2022-08-25 20:50:00|2196.28|2193.48|2196.65|2193.85|2196.65|2193.85|2196.28|2193.48|0
1661460900000|2022-08-25 20:55:00|2196.53|2193.73|2196.65|2193.85|2197.03|2194.23|2195.78|2192.98|0
1661461200000|2022-08-25 21:00:00|2196.46|2193.66|2197.05|2194.25|2197.05|2194.25|2196.46|2193.66|0
1661461500000|2022-08-25 21:05:00|2197.01|2194.21|2197.67|2194.87|2198.03|2195.23|2196.68|2193.88|0
1661461800000|2022-08-25 21:10:00|2197.89|2195.09|2197.96|2195.16|2198.11|2195.31|2197.49|2194.69|0
1661462100000|2022-08-25 21:15:00|2198|2195.2|2198.83|2196.03|2199.12|2196.32|2198|2195.2|0
1661462400000|2022-08-25 21:20:00|2199.09|2196.29|2198.9|2196.1|2199.23|2196.43|2198.83|2196.03|0
1661462700000|2022-08-25 21:25:00|2198.79|2195.99|2198.51|2195.71|2198.79|2195.99|2197.89|2195.09|0
1661463000000|2022-08-25 21:30:00|2198.47|2195.67|2198.22|2195.42|2198.65|2195.85|2198.22|2195.42|0
1661463300000|2022-08-25 21:35:00|2198.03|2195.23|2198.83|2196.03|2198.83|2196.03|2198.03|2195.23|0
1661463600000|2022-08-25 21:40:00|2198.79|2195.99|2198.68|2195.88|2199.01|2196.21|2198.61|2195.81|0
1661463900000|2022-08-25 21:45:00|2198.72|2195.92|2199.05|2196.25|2199.09|2196.29|2198.72|2195.92|0
1661464200000|2022-08-25 21:50:00|2198.98|2196.18|2199.05|2196.25|2199.09|2196.29|2198.36|2195.56|0
1661464500000|2022-08-25 21:55:00|2199.12|2196.32|2198.76|2195.96|2199.12|2196.32|2198.72|2195.92|0
1661464800000|2022-08-25 22:00:00|2199.15|2196.35|2197.53|2194.73|2201.4|2198.6|2197.53|2194.73|0
1661465100000|2022-08-25 22:05:00|2197.28|2194.48|2197.28|2194.48|2197.28|2194.48|2196.78|2193.98|0
1661465400000|2022-08-25 22:10:00|2197.15|2194.35|2196.28|2193.48|2197.15|2194.35|2196.03|2193.23|0
1661465700000|2022-08-25 22:15:00|2196.15|2193.35|2196.03|2193.23|2196.78|2193.98|2196.03|2193.23|0
1661466000000|2022-08-25 22:20:00|2195.78|2192.98|2194.78|2191.98|2196.03|2193.23|2194.53|2191.73|0
1661466300000|2022-08-25 22:25:00|2194.53|2191.73|2194.78|2191.98|2194.78|2191.98|2194.28|2191.48|0
1661466600000|2022-08-25 22:30:00|2194.53|2191.73|2195.78|2192.98|2195.78|2192.98|2194.53|2191.73|0
1661466900000|2022-08-25 22:35:00|2196.03|2193.23|2195.65|2192.85|2196.03|2193.23|2195.53|2192.73|0
1661467200000|2022-08-25 22:40:00|2195.53|2192.73|2195.28|2192.48|2195.78|2192.98|2195.03|2192.23|0
1661467500000|2022-08-25 22:45:00|2195.78|2192.98|2195.28|2192.48|2196.9|2194.1|2195.28|2192.48|0
1661467800000|2022-08-25 22:50:00|2195.4|2192.6|2195.78|2192.98|2195.78|2192.98|2195.28|2192.48|0
1661468100000|2022-08-25 22:55:00|2195.53|2192.73|2196.03|2193.23|2196.03|2193.23|2195.28|2192.48|0
1661468400000|2022-08-25 23:00:00|2196.28|2193.48|2196.53|2193.73|2197.53|2194.73|2196.28|2193.48|0
1661468700000|2022-08-25 23:05:00|2196.78|2193.98|2198.53|2195.73|2198.78|2195.98|2196.78|2193.98|0
1661469000000|2022-08-25 23:10:00|2198.78|2195.98|2198.03|2195.23|2199.03|2196.23|2198.03|2195.23|0
1661469300000|2022-08-25 23:15:00|2198.15|2195.35|2199.03|2196.23|2199.53|2196.73|2198.03|2195.23|0
1661469600000|2022-08-25 23:20:00|2199.28|2196.48|2200.78|2197.98|2201.28|2198.48|2199.03|2196.23|0
1661469900000|2022-08-25 23:25:00|2200.53|2197.73|2200.53|2197.73|2201.28|2198.48|2200.53|2197.73|0
1661470200000|2022-08-25 23:30:00|2200.78|2197.98|2200.53|2197.73|2200.9|2198.1|2200.03|2197.23|0
1661470500000|2022-08-25 23:35:00|2200.28|2197.48|2198.78|2195.98|2200.28|2197.48|2198.78|2195.98|0
1661470800000|2022-08-25 23:40:00|2198.53|2195.73|2199.28|2196.48|2199.28|2196.48|2198.03|2195.23|0
1661471100000|2022-08-25 23:45:00|2199.15|2196.35|2199.03|2196.23|2199.9|2197.1|2198.53|2195.73|0
1661471400000|2022-08-25 23:50:00|2199.28|2196.48|2198.28|2195.48|2199.28|2196.48|2198.03|2195.23|0
1661471700000|2022-08-25 23:55:00|2198.53|2195.73|2197.53|2194.73|2199.15|2196.35|2197.53|2194.73|0
1661472000000|2022-08-26 00:00:00|2197.28|2194.48|2197.03|2194.23|2198.78|2195.98|2196.03|2193.23|0
1661472300000|2022-08-26 00:05:00|2196.78|2193.98|2196.03|2193.23|2197.53|2194.73|2196.03|2193.23|0
1661472600000|2022-08-26 00:10:00|2195.53|2192.73|2195.03|2192.23|2196.03|2193.23|2194.53|2191.73|0
1661472900000|2022-08-26 00:15:00|2194.78|2191.98|2194.78|2191.98|2195.53|2192.73|2194.03|2191.23|0
1661473200000|2022-08-26 00:20:00|2194.53|2191.73|2196.03|2193.23|2196.03|2193.23|2194.28|2191.48|0
1661473500000|2022-08-26 00:25:00|2195.78|2192.98|2195.53|2192.73|2197.03|2194.23|2195.28|2192.48|0
1661473800000|2022-08-26 00:30:00|2195.78|2192.98|2197.03|2194.23|2197.03|2194.23|2195.53|2192.73|0
1661474100000|2022-08-26 00:35:00|2196.9|2194.1|2197.28|2194.48|2198.28|2195.48|2196.53|2193.73|0
1661474400000|2022-08-26 00:40:00|2197.4|2194.6|2198.28|2195.48|2198.78|2195.98|2197.15|2194.35|0
1661474700000|2022-08-26 00:45:00|2198.03|2195.23|2198.53|2195.73|2199.53|2196.73|2198.03|2195.23|0
1661475000000|2022-08-26 00:50:00|2198.78|2195.98|2198.78|2195.98|2199.03|2196.23|2197.78|2194.98|0
1661475300000|2022-08-26 00:55:00|2198.53|2195.73|2199.53|2196.73|2200.53|2197.73|2198.53|2195.73|0
1661475600000|2022-08-26 01:00:00|2199.28|2196.48|2198.78|2195.98|2199.53|2196.73|2198.53|2195.73|0
1661475900000|2022-08-26 01:05:00|2198.53|2195.73|2198.28|2195.48|2198.78|2195.98|2198.03|2195.23|0
1661476200000|2022-08-26 01:10:00|2198.03|2195.23|2198.65|2195.85|2198.78|2195.98|2198.03|2195.23|0
1661476500000|2022-08-26 01:15:00|2199.03|2196.23|2196.53|2193.73|2199.53|2196.73|2196.53|2193.73|0
1661476800000|2022-08-26 01:20:00|2197.03|2194.23|2196.78|2193.98|2197.78|2194.98|2196.15|2193.35|0
1661477100000|2022-08-26 01:25:00|2196.53|2193.73|2197.28|2194.48|2198.03|2195.23|2196.53|2193.73|0
1661477400000|2022-08-26 01:30:00|2197.53|2194.73|2197.53|2194.73|2198.78|2195.98|2197.28|2194.48|0
1661477700000|2022-08-26 01:35:00|2197.28|2194.48|2198.28|2195.48|2199.28|2196.48|2197.03|2194.23|0
1661478000000|2022-08-26 01:40:00|2198.03|2195.23|2198.03|2195.23|2198.78|2195.98|2197.78|2194.98|0
1661478300000|2022-08-26 01:45:00|2198.28|2195.48|2199.03|2196.23|2200.28|2197.48|2197.78|2194.98|0
1661478600000|2022-08-26 01:50:00|2199.28|2196.48|2201.28|2198.48|2201.28|2198.48|2199.28|2196.48|0
1661478900000|2022-08-26 01:55:00|2201.03|2198.23|2200.53|2197.73|2201.28|2198.48|2200.28|2197.48|0
1661479200000|2022-08-26 02:00:00|2200.28|2197.48|2200.28|2197.48|2200.78|2197.98|2199.53|2196.73|0
1661479500000|2022-08-26 02:05:00|2200.03|2197.23|2200.53|2197.73|2200.53|2197.73|2199.28|2196.48|0
1661479800000|2022-08-26 02:10:00|2200.28|2197.48|2200.78|2197.98|2201.03|2198.23|2199.78|2196.98|0
1661480100000|2022-08-26 02:15:00|2200.53|2197.73|2200.78|2197.98|2201.28|2198.48|2200.53|2197.73|0
1661480400000|2022-08-26 02:20:00|2200.53|2197.73|2200.78|2197.98|2201.03|2198.23|2200.03|2197.23|0
1661480700000|2022-08-26 02:25:00|2200.53|2197.73|2199.78|2196.98|2200.53|2197.73|2199.78|2196.98|0
1661481000000|2022-08-26 02:30:00|2200.03|2197.23|2199.78|2196.98|2200.78|2197.98|2199.53|2196.73|0
1661481300000|2022-08-26 02:35:00|2199.53|2196.73|2200.03|2197.23|2200.03|2197.23|2199.53|2196.73|0
1661481600000|2022-08-26 02:40:00|2199.78|2196.98|2200.53|2197.73|2200.78|2197.98|2199.78|2196.98|0
1661481900000|2022-08-26 02:45:00|2200.28|2197.48|2200.28|2197.48|2200.53|2197.73|2200.03|2197.23|0
1661482200000|2022-08-26 02:50:00|2200.03|2197.23|2200.53|2197.73|2200.53|2197.73|2200.03|2197.23|0
1661482500000|2022-08-26 02:55:00|2200.78|2197.98|2200.78|2197.98|2201.03|2198.23|2200.53|2197.73|0
1661482800000|2022-08-26 03:00:00|2200.53|2197.73|2200.28|2197.48|2201.28|2198.48|2200.28|2197.48|0
1661483100000|2022-08-26 03:05:00|2200.03|2197.23|2200.03|2197.23|2200.28|2197.48|2200.03|2197.23|0
1661483400000|2022-08-26 03:10:00|2200.28|2197.48|2200.53|2197.73|2200.78|2197.98|2200.03|2197.23|0
1661483700000|2022-08-26 03:15:00|2200.78|2197.98|2200.53|2197.73|2200.78|2197.98|2200.28|2197.48|0
1661484000000|2022-08-26 03:20:00|2200.78|2197.98|2200.78|2197.98|2201.28|2198.48|2200.78|2197.98|0
1661484300000|2022-08-26 03:25:00|2201.03|2198.23|2201.28|2198.48|2201.28|2198.48|2200.53|2197.73|0
1661484600000|2022-08-26 03:30:00|2201.03|2198.23|2201.28|2198.48|2201.28|2198.48|2201.03|2198.23|0
1661484900000|2022-08-26 03:35:00|2201.03|2198.23|2201.28|2198.48|2201.28|2198.48|2201.03|2198.23|0
1661485200000|2022-08-26 03:40:00|2201.03|2198.23|2200.53|2197.73|2201.03|2198.23|2200.53|2197.73|0
1661485500000|2022-08-26 03:45:00|2200.4|2197.6|2200.28|2197.48|2200.4|2197.6|2200.03|2197.23|0
1661485800000|2022-08-26 03:50:00|2200.03|2197.23|2199.78|2196.98|2200.28|2197.48|2199.53|2196.73|0
1661486100000|2022-08-26 03:55:00|2200.03|2197.23|2199.78|2196.98|2200.03|2197.23|2199.53|2196.73|0
1661486400000|2022-08-26 04:00:00|2199.53|2196.73|2199.28|2196.48|2199.78|2196.98|2198.78|2195.98|0
1661486700000|2022-08-26 04:05:00|2199.03|2196.23|2198.28|2195.48|2199.03|2196.23|2198.03|2195.23|0
1661487000000|2022-08-26 04:10:00|2198.53|2195.73|2198.28|2195.48|2198.53|2195.73|2197.78|2194.98|0
1661487300000|2022-08-26 04:15:00|2198.03|2195.23|2197.03|2194.23|2198.28|2195.48|2197.03|2194.23|0
1661487600000|2022-08-26 04:20:00|2197.28|2194.48|2197.78|2194.98|2197.78|2194.98|2197.03|2194.23|0
1661487900000|2022-08-26 04:25:00|2198.03|2195.23|2198.03|2195.23|2198.28|2195.48|2198.03|2195.23|0
1661488200000|2022-08-26 04:30:00|2198.28|2195.48|2198.28|2195.48|2198.28|2195.48|2198.28|2195.48|0
1661488500000|2022-08-26 04:35:00|2198.03|2195.23|2198.03|2195.23|2198.28|2195.48|2198.03|2195.23|0
1661488800000|2022-08-26 04:40:00|2198.15|2195.35|2198.03|2195.23|2198.53|2195.73|2197.9|2195.1|0
1661489100000|2022-08-26 04:45:00|2197.78|2194.98|2198.28|2195.48|2198.28|2195.48|2197.78|2194.98|0
1661489400000|2022-08-26 04:50:00|2198.03|2195.23|2196.78|2193.98|2198.03|2195.23|2196.78|2193.98|0
1661489700000|2022-08-26 04:55:00|2197.03|2194.23|2196.53|2193.73|2197.28|2194.48|2196.28|2193.48|0
1661490000000|2022-08-26 05:00:00|2196.78|2193.98|2195.78|2192.98|2196.78|2193.98|2195.78|2192.98|0
1661490300000|2022-08-26 05:05:00|2195.53|2192.73|2196.28|2193.48|2196.9|2194.1|2195.53|2192.73|0
1661490600000|2022-08-26 05:10:00|2196.53|2193.73|2196.53|2193.73|2196.53|2193.73|2195.28|2192.48|0
1661490900000|2022-08-26 05:15:00|2196.28|2193.48|2197.03|2194.23|2197.78|2194.98|2196.28|2193.48|0
1661491200000|2022-08-26 05:20:00|2197.28|2194.48|2196.78|2193.98|2197.78|2194.98|2196.78|2193.98|0
1661491500000|2022-08-26 05:25:00|2197.03|2194.23|2196.53|2193.73|2197.28|2194.48|2196.53|2193.73|0
1661491800000|2022-08-26 05:30:00|2196.78|2193.98|2195.53|2192.73|2196.78|2193.98|2194.78|2191.98|0
1661492100000|2022-08-26 05:35:00|2195.78|2192.98|2194.28|2191.48|2196.03|2193.23|2194.28|2191.48|0
1661492400000|2022-08-26 05:40:00|2194.53|2191.73|2195.53|2192.73|2195.78|2192.98|2194.28|2191.48|0
1661492700000|2022-08-26 05:45:00|2195.28|2192.48|2194.28|2191.48|2195.53|2192.73|2193.53|2190.73|0
1661493000000|2022-08-26 05:50:00|2194.53|2191.73|2195.03|2192.23|2195.53|2192.73|2194.28|2191.48|0
1661493300000|2022-08-26 05:55:00|2194.78|2191.98|2194.65|2191.85|2195.03|2192.23|2193.53|2190.73|0
1661493600000|2022-08-26 06:00:00|2194.53|2191.73|2194.78|2191.98|2194.78|2191.98|2193.03|2190.23|0
1661493900000|2022-08-26 06:05:00|2194.53|2191.73|2193.53|2190.73|2194.78|2191.98|2192.78|2189.98|0
1661494200000|2022-08-26 06:10:00|2194.03|2191.23|2193.03|2190.23|2194.28|2191.48|2192.28|2189.48|0
1661494500000|2022-08-26 06:15:00|2193.28|2190.48|2194.28|2191.48|2194.28|2191.48|2192.03|2189.23|0
1661494800000|2022-08-26 06:20:00|2194.03|2191.23|2193.28|2190.48|2194.78|2191.98|2193.28|2190.48|0
1661495100000|2022-08-26 06:25:00|2193.53|2190.73|2194.53|2191.73|2194.78|2191.98|2193.28|2190.48|0
1661495400000|2022-08-26 06:30:00|2194.78|2191.98|2195.78|2192.98|2196.28|2193.48|2194.53|2191.73|0
1661495700000|2022-08-26 06:35:00|2196.03|2193.23|2196.53|2193.73|2197.03|2194.23|2195.28|2192.48|0
1661496000000|2022-08-26 06:40:00|2196.78|2193.98|2195.78|2192.98|2197.03|2194.23|2195.15|2192.35|0
1661496300000|2022-08-26 06:45:00|2195.53|2192.73|2195.78|2192.98|2196.78|2193.98|2195.53|2192.73|0
1661496600000|2022-08-26 06:50:00|2195.53|2192.73|2195.28|2192.48|2196.03|2193.23|2194.53|2191.73|0
1661496900000|2022-08-26 06:55:00|2195.53|2192.73|2196.28|2193.48|2196.78|2193.98|2195.28|2192.48|0
1661497200000|2022-08-26 07:00:00|2196.03|2193.23|2193.03|2190.23|2197.03|2194.23|2193.03|2190.23|0
1661497500000|2022-08-26 07:05:00|2192.73|2190.53|2194.73|2192.53|2195.6|2193.4|2192.48|2190.28|0
1661497800000|2022-08-26 07:10:00|2194.85|2192.65|2195.23|2193.03|2195.98|2193.78|2192.98|2190.78|0
1661498100000|2022-08-26 07:15:00|2195.35|2193.15|2194.48|2192.28|2195.35|2193.15|2193.48|2191.28|0
1661498400000|2022-08-26 07:20:00|2194.23|2192.03|2197.73|2195.53|2197.98|2195.78|2194.23|2192.03|0
1661498700000|2022-08-26 07:25:00|2197.98|2195.78|2198.73|2196.53|2199.98|2197.78|2197.48|2195.28|0
1661499000000|2022-08-26 07:30:00|2198.98|2196.78|2195.48|2193.28|2199.23|2197.03|2194.48|2192.28|0
1661499300000|2022-08-26 07:35:00|2195.23|2193.03|2194.23|2192.03|2195.23|2193.03|2193.48|2191.28|0
1661499600000|2022-08-26 07:40:00|2193.98|2191.78|2191.23|2189.03|2194.23|2192.03|2189.48|2187.28|0
1661499900000|2022-08-26 07:45:00|2190.98|2188.78|2192.1|2189.9|2192.23|2190.03|2190.48|2188.28|0
1661500200000|2022-08-26 07:50:00|2191.98|2189.78|2191.48|2189.28|2192.73|2190.53|2190.73|2188.53|0
1661500500000|2022-08-26 07:55:00|2191.6|2189.4|2191.48|2189.28|2192.73|2190.53|2190.23|2188.03|0
1661500800000|2022-08-26 08:00:00|2191.23|2189.03|2188.98|2186.78|2191.23|2189.03|2187.85|2185.65|0
1661501100000|2022-08-26 08:05:00|2188.73|2186.53|2189.23|2187.03|2189.73|2187.53|2187.73|2185.53|0
1661501400000|2022-08-26 08:10:00|2188.98|2186.78|2189.48|2187.28|2189.98|2187.78|2187.98|2185.78|0
1661501700000|2022-08-26 08:15:00|2189.73|2187.53|2188.98|2186.78|2189.98|2187.78|2187.73|2185.53|0
1661502000000|2022-08-26 08:20:00|2188.73|2186.53|2188.98|2186.78|2189.23|2187.03|2187.98|2185.78|0
1661502300000|2022-08-26 08:25:00|2189.23|2187.03|2187.73|2185.53|2189.23|2187.03|2187.48|2185.28|0
1661502600000|2022-08-26 08:30:00|2187.48|2185.28|2190.98|2188.78|2191.48|2189.28|2185.73|2183.53|0
1661502900000|2022-08-26 08:35:00|2191.23|2189.03|2191.48|2189.28|2191.98|2189.78|2190.73|2188.53|0
1661503200000|2022-08-26 08:40:00|2191.73|2189.53|2191.73|2189.53|2192.23|2190.03|2190.48|2188.28|0
1661503500000|2022-08-26 08:45:00|2191.98|2189.78|2192.73|2190.53|2193.73|2191.53|2191.48|2189.28|0
1661503800000|2022-08-26 08:50:00|2192.98|2190.78|2190.48|2188.28|2193.48|2191.28|2190.23|2188.03|0
1661504100000|2022-08-26 08:55:00|2190.35|2188.15|2189.23|2187.03|2190.73|2188.53|2189.23|2187.03|0
1661504400000|2022-08-26 09:00:00|2189.48|2187.28|2188.48|2186.28|2189.73|2187.53|2188.23|2186.03|0
1661504700000|2022-08-26 09:05:00|2188.23|2186.03|2189.98|2187.78|2189.98|2187.78|2187.48|2185.28|0
1661505000000|2022-08-26 09:10:00|2190.23|2188.03|2190.23|2188.03|2190.23|2188.03|2188.48|2186.28|0
1661505300000|2022-08-26 09:15:00|2190.48|2188.28|2188.98|2186.78|2190.48|2188.28|2187.85|2185.65|0
1661505600000|2022-08-26 09:20:00|2188.73|2186.53|2188.48|2186.28|2188.98|2186.78|2186.23|2184.03|0
1661505900000|2022-08-26 09:25:00|2188.35|2186.15|2187.48|2185.28|2189.73|2187.53|2186.98|2184.78|0
1661506200000|2022-08-26 09:30:00|2187.23|2185.03|2186.73|2184.53|2187.98|2185.78|2184.98|2182.78|0
1661506500000|2022-08-26 09:35:00|2186.98|2184.78|2187.98|2185.78|2188.23|2186.03|2186.48|2184.28|0
1661506800000|2022-08-26 09:40:00|2188.23|2186.03|2188.73|2186.53|2188.73|2186.53|2187.48|2185.28|0
1661507100000|2022-08-26 09:45:00|2188.48|2186.28|2184.98|2182.78|2188.98|2186.78|2184.98|2182.78|0
1661507400000|2022-08-26 09:50:00|2185.23|2183.03|2185.1|2182.9|2185.48|2183.28|2184.35|2182.15|0
1661507700000|2022-08-26 09:55:00|2184.98|2182.78|2186.35|2184.15|2186.35|2184.15|2184.48|2182.28|0
1661508000000|2022-08-26 10:00:00|2186.48|2184.28|2186.73|2184.53|2187.48|2185.28|2185.73|2183.53|0
1661508300000|2022-08-26 10:05:00|2186.98|2184.78|2186.23|2184.03|2186.98|2184.78|2185.48|2183.28|0
1661508600000|2022-08-26 10:10:00|2186.48|2184.28|2186.23|2184.03|2186.73|2184.53|2184.73|2182.53|0
1661508900000|2022-08-26 10:15:00|2186.48|2184.28|2186.73|2184.53|2186.73|2184.53|2184.73|2182.53|0
1661509200000|2022-08-26 10:20:00|2186.48|2184.28|2188.48|2186.28|2188.48|2186.28|2185.48|2183.28|0
1661509500000|2022-08-26 10:25:00|2187.98|2185.78|2187.23|2185.03|2189.23|2187.03|2187.23|2185.03|0
1661509800000|2022-08-26 10:30:00|2187.48|2185.28|2185.23|2183.03|2187.73|2185.53|2184.73|2182.53|0
1661510100000|2022-08-26 10:35:00|2185.48|2183.28|2185.23|2183.03|2185.48|2183.28|2183.73|2181.53|0
1661510400000|2022-08-26 10:40:00|2185.1|2182.9|2183.98|2181.78|2185.98|2183.78|2183.73|2181.53|0
1661510700000|2022-08-26 10:45:00|2184.23|2182.03|2185.48|2183.28|2185.48|2183.28|2183.48|2181.28|0
1661511000000|2022-08-26 10:50:00|2185.73|2183.53|2184.48|2182.28|2185.98|2183.78|2183.73|2181.53|0
1661511300000|2022-08-26 10:55:00|2184.73|2182.53|2185.98|2183.78|2185.98|2183.78|2183.48|2181.28|0
1661511600000|2022-08-26 11:00:00|2186.23|2184.03|2183.23|2181.03|2186.98|2184.78|2182.73|2180.53|0
1661511900000|2022-08-26 11:05:00|2182.98|2180.78|2182.98|2180.78|2183.48|2181.28|2181.23|2179.03|0
1661512200000|2022-08-26 11:10:00|2183.23|2181.03|2185.23|2183.03|2185.23|2183.03|2183.23|2181.03|0
1661512500000|2022-08-26 11:15:00|2184.98|2182.78|2186.23|2184.03|2186.35|2184.15|2184.73|2182.53|0
1661512800000|2022-08-26 11:20:00|2186.48|2184.28|2185.48|2183.28|2186.48|2184.28|2184.98|2182.78|0
1661513100000|2022-08-26 11:25:00|2185.73|2183.53|2185.48|2183.28|2186.73|2184.53|2184.73|2182.53|0
1661513400000|2022-08-26 11:30:00|2184.98|2182.78|2187.23|2185.03|2187.98|2185.78|2184.73|2182.53|0
1661513700000|2022-08-26 11:35:00|2187.48|2185.28|2189.23|2187.03|2189.73|2187.53|2187.23|2185.03|0
1661514000000|2022-08-26 11:40:00|2188.98|2186.78|2188.98|2186.78|2189.98|2187.78|2188.23|2186.03|0
1661514300000|2022-08-26 11:45:00|2189.23|2187.03|2190.73|2188.53|2190.98|2188.78|2188.73|2186.53|0
1661514600000|2022-08-26 11:50:00|2190.98|2188.78|2191.98|2189.78|2191.98|2189.78|2189.48|2187.28|0
1661514900000|2022-08-26 11:55:00|2192.23|2190.03|2191.23|2189.03|2192.98|2190.78|2189.98|2187.78|0
1661515200000|2022-08-26 12:00:00|2191.48|2189.28|2189.48|2187.28|2192.48|2190.28|2189.48|2187.28|0
1661515500000|2022-08-26 12:05:00|2189.6|2187.4|2190.98|2188.78|2191.23|2189.03|2189.48|2187.28|0
1661515800000|2022-08-26 12:10:00|2190.73|2188.53|2191.23|2189.03|2191.23|2189.03|2189.23|2187.03|0
1661516100000|2022-08-26 12:15:00|2191.48|2189.28|2191.73|2189.53|2192.48|2190.28|2190.73|2188.53|0
1661516400000|2022-08-26 12:20:00|2191.48|2189.28|2191.73|2189.53|2191.98|2189.78|2188.98|2186.78|0
1661516700000|2022-08-26 12:25:00|2191.98|2189.78|2189.85|2187.65|2191.98|2189.78|2189.48|2187.28|0
1661517000000|2022-08-26 12:30:00|2189.6|2187.4|2197.1|2194.9|2202.48|2200.28|2187.23|2185.03|0
1661517300000|2022-08-26 12:35:00|2196.73|2194.53|2197.6|2195.4|2197.6|2195.4|2192.73|2190.53|0
1661517600000|2022-08-26 12:40:00|2197.98|2195.78|2191.23|2189.03|2197.98|2195.78|2189.23|2187.03|0
1661517900000|2022-08-26 12:45:00|2190.98|2188.78|2196.35|2194.15|2196.48|2194.28|2190.73|2188.53|0
1661518200000|2022-08-26 12:50:00|2196.98|2194.78|2197.73|2195.53|2198.98|2196.78|2195.73|2193.53|0
1661518500000|2022-08-26 12:55:00|2197.98|2195.78|2202.23|2200.03|2202.73|2200.53|2197.48|2195.28|0
1661518800000|2022-08-26 13:00:00|2201.98|2199.78|2209.98|2207.78|2210.23|2208.03|2201.48|2199.28|0
1661519100000|2022-08-26 13:05:00|2210.48|2208.28|2215.35|2213.15|2217.73|2215.53|2210.23|2208.03|0
1661519400000|2022-08-26 13:10:00|2215.23|2213.03|2213.23|2211.03|2216.48|2214.28|2212.23|2210.03|0
1661519700000|2022-08-26 13:15:00|2213.48|2211.28|2210.98|2208.78|2213.73|2211.53|2210.48|2208.28|0
1661520000000|2022-08-26 13:20:00|2210.73|2208.53|2208.73|2206.53|2210.73|2208.53|2206.48|2204.28|0
1661520300000|2022-08-26 13:25:00|2208.23|2206.03|2202.48|2200.28|2208.73|2206.53|2200.98|2198.78|0
1661520600000|2022-08-26 13:30:00|2202.23|2200.03|2200.98|2198.78|2203.1|2200.9|2194.73|2192.53|0
1661520900000|2022-08-26 13:35:00|2201.48|2199.28|2198.98|2196.78|2202.73|2200.53|2195.98|2193.78|0
1661521200000|2022-08-26 13:40:00|2198.48|2196.28|2198.23|2196.03|2199.73|2197.53|2194.48|2192.28|0
1661521500000|2022-08-26 13:45:00|2197.98|2195.78|2193.73|2191.53|2198.98|2196.78|2193.73|2191.53|0
1661521800000|2022-08-26 13:50:00|2193.48|2191.28|2198.23|2196.03|2198.23|2196.03|2188.48|2186.28|0
1661522100000|2022-08-26 13:55:00|2197.48|2195.28|2199.23|2197.03|2200.98|2198.78|2197.35|2195.15|0
1661522400000|2022-08-26 14:00:00|2195.35|2193.15|2161.79|2158.71|2198.6|2196.4|2161.79|2158.71|0
1661522700000|2022-08-26 14:05:00|2159.92|2156.84|2202.67|2199.59|2202.67|2199.59|2158.67|2155.59|0
1661523000000|2022-08-26 14:10:00|2204.42|2201.34|2193.42|2190.34|2207.17|2204.09|2187.04|2183.96|0
1661523300000|2022-08-26 14:15:00|2193.67|2190.59|2192.92|2189.84|2196.92|2193.84|2186.17|2183.09|0
1661523600000|2022-08-26 14:20:00|2193.17|2190.09|2170.42|2167.34|2193.17|2190.09|2169.29|2166.21|0
1661523900000|2022-08-26 14:25:00|2170.17|2167.09|2156.67|2153.59|2171.67|2168.59|2151.92|2148.84|0
1661524200000|2022-08-26 14:30:00|2154.17|2151.09|2143.92|2140.84|2154.17|2151.09|2138.67|2135.59|0
1661524500000|2022-08-26 14:35:00|2142.67|2139.59|2131.17|2128.09|2146.54|2143.46|2127.67|2124.59|0
1661524800000|2022-08-26 14:40:00|2131.67|2128.59|2134.92|2131.84|2138.92|2135.84|2131.67|2128.59|0
1661525100000|2022-08-26 14:45:00|2134.17|2131.09|2141.92|2138.84|2141.92|2138.84|2131.92|2128.84|0
1661525400000|2022-08-26 14:50:00|2142.17|2139.09|2137.92|2134.84|2142.17|2139.09|2134.67|2131.59|0
1661525700000|2022-08-26 14:55:00|2138.17|2135.09|2135.67|2132.59|2138.67|2135.59|2132.42|2129.34|0
1661526000000|2022-08-26 15:00:00|2134.42|2131.34|2122.92|2119.84|2135.92|2132.84|2122.92|2119.84|0
1661526300000|2022-08-26 15:05:00|2121.92|2118.84|2120.29|2117.21|2126.17|2123.09|2116.42|2113.34|0
1661526600000|2022-08-26 15:10:00|2118.92|2115.84|2124.17|2121.09|2124.42|2121.34|2117.17|2114.09|0
1661526900000|2022-08-26 15:15:00|2123.92|2120.84|2115.17|2112.09|2124.67|2121.59|2113.67|2110.59|0
1661527200000|2022-08-26 15:20:00|2114.92|2111.84|2117.42|2114.34|2117.42|2114.34|2108.42|2105.34|0
1661527500000|2022-08-26 15:25:00|2117.17|2114.09|2118.92|2115.84|2121.67|2118.59|2114.92|2111.84|0
1661527800000|2022-08-26 15:30:00|2118.42|2115.34|2121.67|2118.59|2122.92|2119.84|2116.67|2113.59|0
1661528100000|2022-08-26 15:35:00|2120.92|2117.84|2118.67|2115.59|2122.42|2119.34|2116.67|2113.59|0
1661528400000|2022-08-26 15:40:00|2117.92|2114.84|2115.67|2112.59|2121.17|2118.09|2112.92|2109.84|0
1661528700000|2022-08-26 15:45:00|2116.42|2113.34|2121.92|2118.84|2122.92|2119.84|2116.42|2113.34|0
1661529000000|2022-08-26 15:50:00|2122.17|2119.09|2123.92|2120.84|2126.17|2123.09|2118.92|2115.84|0
1661529300000|2022-08-26 15:55:00|2124.17|2121.09|2117.67|2114.59|2124.17|2121.09|2116.67|2113.59|0
1661529600000|2022-08-26 16:00:00|2117.17|2114.09|2108.42|2105.34|2117.92|2114.84|2108.17|2105.09|0
1661529900000|2022-08-26 16:05:00|2108.92|2105.84|2110.92|2107.84|2111.92|2108.84|2107.29|2104.21|0
1661530200000|2022-08-26 16:10:00|2111.17|2108.09|2112.67|2109.59|2112.92|2109.84|2108.67|2105.59|0
1661530500000|2022-08-26 16:15:00|2112.17|2109.09|2106.92|2103.84|2112.42|2109.34|2103.92|2100.84|0
1661530800000|2022-08-26 16:20:00|2106.42|2103.34|2103.92|2100.84|2106.42|2103.34|2102.92|2099.84|0
1661531100000|2022-08-26 16:25:00|2103.67|2100.59|2106.92|2103.84|2107.17|2104.09|2102.42|2099.34|0
1661531400000|2022-08-26 16:30:00|2106.67|2103.59|2101.67|2098.59|2106.67|2103.59|2101.17|2098.09|0
1661531700000|2022-08-26 16:35:00|2101.42|2098.34|2103.17|2100.09|2104.17|2101.09|2100.92|2097.84|0
1661532000000|2022-08-26 16:40:00|2103.42|2100.34|2105.92|2102.84|2109.42|2106.34|2101.67|2098.59|0
1661532300000|2022-08-26 16:45:00|2105.67|2102.59|2110.42|2107.34|2110.42|2107.34|2104.67|2101.59|0
1661532600000|2022-08-26 16:50:00|2110.17|2107.09|2106.67|2103.59|2110.17|2107.09|2104.92|2101.84|0
1661532900000|2022-08-26 16:55:00|2107.17|2104.09|2110.92|2107.84|2111.67|2108.59|2107.17|2104.09|0
1661533200000|2022-08-26 17:00:00|2110.17|2107.09|2110.42|2107.34|2113.17|2110.09|2107.67|2104.59|0
1661533500000|2022-08-26 17:05:00|2110.17|2107.09|2112.42|2109.34|2113.92|2110.84|2110.17|2107.09|0
1661533800000|2022-08-26 17:10:00|2111.92|2108.84|2108.92|2105.84|2112.67|2109.59|2106.92|2103.84|0
1661534100000|2022-08-26 17:15:00|2108.17|2105.09|2106.67|2103.59|2110.92|2107.84|2105.17|2102.09|0
1661534400000|2022-08-26 17:20:00|2105.67|2102.59|2109.92|2106.84|2109.92|2106.84|2105.67|2102.59|0
1661534700000|2022-08-26 17:25:00|2109.79|2106.71|2108.42|2105.34|2111.92|2108.84|2108.42|2105.34|0
1661535000000|2022-08-26 17:30:00|2108.17|2105.09|2105.42|2102.34|2108.17|2105.09|2103.42|2100.34|0
1661535300000|2022-08-26 17:35:00|2105.92|2102.84|2102.42|2099.34|2106.92|2103.84|2102.17|2099.09|0
1661535600000|2022-08-26 17:40:00|2102.67|2099.59|2098.92|2095.84|2102.67|2099.59|2097.42|2094.34|0
1661535900000|2022-08-26 17:45:00|2099.17|2096.09|2099.42|2096.34|2100.92|2097.84|2097.92|2094.84|0
1661536200000|2022-08-26 17:50:00|2099.67|2096.59|2098.42|2095.34|2099.67|2096.59|2096.17|2093.09|0
1661536500000|2022-08-26 17:55:00|2098.17|2095.09|2098.17|2095.09|2099.17|2096.09|2096.92|2093.84|0
1661536800000|2022-08-26 18:00:00|2097.92|2094.84|2097.17|2094.09|2100.17|2097.09|2096.42|2093.34|0
1661537100000|2022-08-26 18:05:00|2096.92|2093.84|2095.67|2092.59|2098.67|2095.59|2094.67|2091.59|0
1661537400000|2022-08-26 18:10:00|2095.42|2092.34|2094.17|2091.09|2095.67|2092.59|2092.92|2089.84|0
1661537700000|2022-08-26 18:15:00|2094.42|2091.34|2088.67|2085.59|2094.42|2091.34|2087.67|2084.59|0
1661538000000|2022-08-26 18:20:00|2089.17|2086.09|2091.17|2088.09|2093.17|2090.09|2089.17|2086.09|0
1661538300000|2022-08-26 18:25:00|2090.92|2087.84|2091.48|2089.28|2093.23|2091.03|2089.42|2086.34|0
1661538600000|2022-08-26 18:30:00|2090.98|2088.78|2092.23|2090.03|2093.48|2091.28|2090.23|2088.03|0
1661538900000|2022-08-26 18:35:00|2091.98|2089.78|2089.73|2087.53|2093.48|2091.28|2088.23|2086.03|0
1661539200000|2022-08-26 18:40:00|2089.48|2087.28|2087.73|2085.53|2090.48|2088.28|2087.48|2085.28|0
1661539500000|2022-08-26 18:45:00|2087.98|2085.78|2086.23|2084.03|2090.48|2088.28|2085.48|2083.28|0
1661539800000|2022-08-26 18:50:00|2086.48|2084.28|2083.48|2081.28|2086.98|2084.78|2083.48|2081.28|0
1661540100000|2022-08-26 18:55:00|2083.73|2081.53|2081.23|2079.03|2084.48|2082.28|2080.23|2078.03|0
1661540400000|2022-08-26 19:00:00|2080.98|2078.78|2082.98|2080.78|2086.23|2084.03|2080.98|2078.78|0
1661540700000|2022-08-26 19:05:00|2082.73|2080.53|2077.48|2075.28|2084.48|2082.28|2076.73|2074.53|0
1661541000000|2022-08-26 19:10:00|2077.73|2075.53|2077.23|2075.03|2078.23|2076.03|2074.73|2072.53|0
1661541300000|2022-08-26 19:15:00|2076.98|2074.78|2081.48|2079.28|2083.98|2081.78|2076.98|2074.78|0
1661541600000|2022-08-26 19:20:00|2081.73|2079.53|2076.73|2074.53|2083.48|2081.28|2074.23|2072.03|0
1661541900000|2022-08-26 19:25:00|2076.48|2074.28|2077.73|2075.53|2080.48|2078.28|2074.73|2072.53|0
1661542200000|2022-08-26 19:30:00|2077.98|2075.78|2073.48|2071.28|2078.98|2076.78|2073.48|2071.28|0
1661542500000|2022-08-26 19:35:00|2073.73|2071.53|2072.73|2070.53|2074.98|2072.78|2069.98|2067.78|0
1661542800000|2022-08-26 19:40:00|2072.98|2070.78|2066.48|2064.28|2073.73|2071.53|2065.98|2063.78|0
1661543100000|2022-08-26 19:45:00|2067.23|2065.03|2067.23|2065.03|2070.98|2068.78|2064.48|2062.28|0
1661543400000|2022-08-26 19:50:00|2067.48|2065.28|2060.48|2058.28|2071.23|2069.03|2060.48|2058.28|0
1661543700000|2022-08-26 19:55:00|2061.23|2059.03|2060.73|2058.53|2068.48|2066.28|2060.23|2058.03|0
1661544000000|2022-08-26 20:00:00|2059.6|2057.4|2056.23|2054.03|2060.48|2058.28|2054.73|2052.53|0
1661544300000|2022-08-26 20:05:00|2056.48|2054.28|2057.23|2055.03|2057.48|2055.28|2055.48|2053.28|0
1661544600000|2022-08-26 20:10:00|2057.48|2055.28|2058.73|2056.53|2058.98|2056.78|2056.73|2054.53|0
1661732700000|2022-08-29 00:25:00|2020.78|2017.98|2021.03|2018.23|2021.53|2018.73|2020.28|2017.48|0
1661733000000|2022-08-29 00:30:00|2021.15|2018.35|2019.53|2016.73|2023.78|2020.98|2019.28|2016.48|0
1661733300000|2022-08-29 00:35:00|2019.28|2016.48|2020.78|2017.98|2021.28|2018.48|2019.28|2016.48|0
1661733600000|2022-08-29 00:40:00|2020.53|2017.73|2018.03|2015.23|2021.03|2018.23|2017.03|2014.23|0
1661733900000|2022-08-29 00:45:00|2017.78|2014.98|2015.03|2012.23|2018.03|2015.23|2014.03|2011.23|0
1661734200000|2022-08-29 00:50:00|2014.78|2011.98|2015.53|2012.73|2016.78|2013.98|2014.53|2011.73|0
1661734500000|2022-08-29 00:55:00|2015.03|2012.23|2013.03|2010.23|2015.53|2012.73|2011.15|2008.35|0
1661734800000|2022-08-29 01:00:00|2013.28|2010.48|2013.03|2010.23|2014.78|2011.98|2012.03|2009.23|0
1661735100000|2022-08-29 01:05:00|2013.28|2010.48|2017.03|2014.23|2017.03|2014.23|2012.78|2009.98|0
1661735400000|2022-08-29 01:10:00|2017.15|2014.35|2012.78|2009.98|2017.28|2014.48|2012.53|2009.73|0
1661735700000|2022-08-29 01:15:00|2012.28|2009.48|2012.28|2009.48|2014.03|2011.23|2011.53|2008.73|0
1661736000000|2022-08-29 01:20:00|2012.53|2009.73|2012.03|2009.23|2013.28|2010.48|2010.53|2007.73|0
1661736300000|2022-08-29 01:25:00|2011.78|2008.98|2010.53|2007.73|2012.53|2009.73|2008.78|2005.98|0
1661736600000|2022-08-29 01:30:00|2010.28|2007.48|2013.53|2010.73|2014.28|2011.48|2010.28|2007.48|0
1661736900000|2022-08-29 01:35:00|2013.78|2010.98|2014.03|2011.23|2014.28|2011.48|2011.28|2008.48|0
1661737200000|2022-08-29 01:40:00|2013.78|2010.98|2016.28|2013.48|2017.03|2014.23|2013.4|2010.6|0
1661737500000|2022-08-29 01:45:00|2016.53|2013.73|2015.78|2012.98|2016.53|2013.73|2014.78|2011.98|0
1661737800000|2022-08-29 01:50:00|2015.53|2012.73|2018.03|2015.23|2018.28|2015.48|2015.03|2012.23|0
1661738100000|2022-08-29 01:55:00|2018.28|2015.48|2018.28|2015.48|2018.53|2015.73|2016.78|2013.98|0
1661738400000|2022-08-29 02:00:00|2018.53|2015.73|2017.78|2014.98|2018.53|2015.73|2017.03|2014.23|0
1661738700000|2022-08-29 02:05:00|2018.03|2015.23|2020.53|2017.73|2022.03|2019.23|2018.03|2015.23|0
1661739000000|2022-08-29 02:10:00|2020.28|2017.48|2020.53|2017.73|2021.28|2018.48|2019.4|2016.6|0
1661739300000|2022-08-29 02:15:00|2020.78|2017.98|2019.78|2016.98|2020.78|2017.98|2019.03|2016.23|0
1661739600000|2022-08-29 02:20:00|2019.65|2016.85|2022.03|2019.23|2022.28|2019.48|2019.53|2016.73|0
1661739900000|2022-08-29 02:25:00|2022.28|2019.48|2024.53|2021.73|2025.78|2022.98|2022.28|2019.48|0
1661740200000|2022-08-29 02:30:00|2024.78|2021.98|2025.78|2022.98|2025.78|2022.98|2023.53|2020.73|0
1661740500000|2022-08-29 02:35:00|2026.03|2023.23|2026.03|2023.23|2026.28|2023.48|2024.78|2021.98|0
1661740800000|2022-08-29 02:40:00|2026.28|2023.48|2028.03|2025.23|2028.78|2025.98|2026.28|2023.48|0
1661741100000|2022-08-29 02:45:00|2028.53|2025.73|2025.78|2022.98|2028.53|2025.73|2025.78|2022.98|0
1661741400000|2022-08-29 02:50:00|2026.03|2023.23|2024.28|2021.48|2026.28|2023.48|2022.78|2019.98|0
1661741700000|2022-08-29 02:55:00|2024.03|2021.23|2024.28|2021.48|2024.78|2021.98|2023.53|2020.73|0
1661742000000|2022-08-29 03:00:00|2024.4|2021.6|2023.53|2020.73|2025.78|2022.98|2023.53|2020.73|0
1661742300000|2022-08-29 03:05:00|2023.28|2020.48|2024.78|2021.98|2024.78|2021.98|2022.78|2019.98|0
1661742600000|2022-08-29 03:10:00|2025.03|2022.23|2025.53|2022.73|2026.28|2023.48|2024.53|2021.73|0
1661742900000|2022-08-29 03:15:00|2025.78|2022.98|2026.53|2023.73|2027.28|2024.48|2025.78|2022.98|0
1661743200000|2022-08-29 03:20:00|2026.28|2023.48|2026.03|2023.23|2026.9|2024.1|2025.65|2022.85|0
1661743500000|2022-08-29 03:25:00|2025.9|2023.1|2026.53|2023.73|2027.78|2024.98|2025.78|2022.98|0
1661743800000|2022-08-29 03:30:00|2026.78|2023.98|2028.28|2025.48|2028.78|2025.98|2026.03|2023.23|0
1661744100000|2022-08-29 03:35:00|2028.4|2025.6|2028.28|2025.48|2029.03|2026.23|2027.78|2024.98|0
1661744400000|2022-08-29 03:40:00|2028.53|2025.73|2027.03|2024.23|2028.53|2025.73|2026.03|2023.23|0
1661744700000|2022-08-29 03:45:00|2027.28|2024.48|2027.78|2024.98|2028.03|2025.23|2027.03|2024.23|0
1661745000000|2022-08-29 03:50:00|2027.53|2024.73|2028.53|2025.73|2029.03|2026.23|2027.53|2024.73|0
1661745300000|2022-08-29 03:55:00|2028.28|2025.48|2030.53|2027.73|2030.78|2027.98|2028.28|2025.48|0
1661745600000|2022-08-29 04:00:00|2030.9|2028.1|2031.9|2029.1|2032.4|2029.6|2030.4|2027.6|0
1661745900000|2022-08-29 04:05:00|2031.65|2028.85|2031.65|2028.85|2032.15|2029.35|2030.65|2027.85|0
1661746200000|2022-08-29 04:10:00|2031.4|2028.6|2030.15|2027.35|2031.4|2028.6|2029.9|2027.1|0
1661746500000|2022-08-29 04:15:00|2030.03|2027.23|2026.78|2023.98|2030.78|2027.98|2026.28|2023.48|0
1661746800000|2022-08-29 04:20:00|2026.53|2023.73|2026.53|2023.73|2027.03|2024.23|2024.78|2021.98|0
1661747100000|2022-08-29 04:25:00|2026.28|2023.48|2026.15|2023.35|2026.78|2023.98|2025.28|2022.48|0
1661747400000|2022-08-29 04:30:00|2026.03|2023.23|2026.53|2023.73|2027.78|2024.98|2026.03|2023.23|0
1661747700000|2022-08-29 04:35:00|2026.28|2023.48|2026.03|2023.23|2027.4|2024.6|2025.53|2022.73|0
1661748000000|2022-08-29 04:40:00|2026.28|2023.48|2026.53|2023.73|2026.78|2023.98|2026.03|2023.23|0
1661748300000|2022-08-29 04:45:00|2026.28|2023.48|2025.28|2022.48|2027.28|2024.48|2024.78|2021.98|0
1661748600000|2022-08-29 04:50:00|2025.03|2022.23|2026.28|2023.48|2026.28|2023.48|2024.53|2021.73|0
1661748900000|2022-08-29 04:55:00|2026.03|2023.23|2027.28|2024.48|2027.53|2024.73|2026.03|2023.23|0
1661749200000|2022-08-29 05:00:00|2027.78|2024.98|2028.03|2025.23|2029.53|2026.73|2027.53|2024.73|0
1661749500000|2022-08-29 05:05:00|2027.78|2024.98|2025.78|2022.98|2028.28|2025.48|2025.53|2022.73|0
1661749800000|2022-08-29 05:10:00|2026.28|2023.48|2027.53|2024.73|2027.78|2024.98|2025.15|2022.35|0
1661750100000|2022-08-29 05:15:00|2027.28|2024.48|2028.28|2025.48|2028.53|2025.73|2026.78|2023.98|0
1661750400000|2022-08-29 05:20:00|2028.03|2025.23|2027.28|2024.48|2028.53|2025.73|2026.78|2023.98|0
1661750700000|2022-08-29 05:25:00|2027.03|2024.23|2026.78|2023.98|2027.78|2024.98|2026.28|2023.48|0
1661751000000|2022-08-29 05:30:00|2027.03|2024.23|2027.15|2024.35|2028.53|2025.73|2026.03|2023.23|0
1661751300000|2022-08-29 05:35:00|2027.03|2024.23|2026.03|2023.23|2028.03|2025.23|2025.53|2022.73|0
1661751600000|2022-08-29 05:40:00|2025.78|2022.98|2023.53|2020.73|2026.28|2023.48|2023.53|2020.73|0
1661751900000|2022-08-29 05:45:00|2023.78|2020.98|2023.03|2020.23|2024.03|2021.23|2022.53|2019.73|0
1661752200000|2022-08-29 05:50:00|2023.28|2020.48|2022.03|2019.23|2023.28|2020.48|2021.28|2018.48|0
1661752500000|2022-08-29 05:55:00|2021.78|2018.98|2017.53|2014.73|2021.78|2018.98|2017.28|2014.48|0
1661752800000|2022-08-29 06:00:00|2018.03|2015.23|2021.28|2018.48|2023.28|2020.48|2017.9|2015.1|0
1661753100000|2022-08-29 06:05:00|2021.03|2018.23|2026.78|2023.98|2028.53|2025.73|2020.78|2017.98|0
1661753400000|2022-08-29 06:10:00|2027.03|2024.23|2026.03|2023.23|2028.28|2025.48|2025.78|2022.98|0
1661753700000|2022-08-29 06:15:00|2026.78|2023.98|2026.53|2023.73|2028.78|2025.98|2026.28|2023.48|0
1661754000000|2022-08-29 06:20:00|2026.28|2023.48|2026.03|2023.23|2027.28|2024.48|2024.78|2021.98|0
1661754300000|2022-08-29 06:25:00|2026.15|2023.35|2023.78|2020.98|2027.78|2024.98|2023.53|2020.73|0
1661754600000|2022-08-29 06:30:00|2024.03|2021.23|2026.53|2023.73|2027.28|2024.48|2024.03|2021.23|0
1661754900000|2022-08-29 06:35:00|2026.78|2023.98|2028.28|2025.48|2029.03|2026.23|2025.78|2022.98|0
1661755200000|2022-08-29 06:40:00|2028.53|2025.73|2029.78|2026.98|2030.53|2027.73|2028.03|2025.23|0
1661755500000|2022-08-29 06:45:00|2030.03|2027.23|2027.78|2024.98|2030.78|2027.98|2027.78|2024.98|0
1661755800000|2022-08-29 06:50:00|2027.53|2024.73|2029.28|2026.48|2029.28|2026.48|2027.53|2024.73|0
1661756100000|2022-08-29 06:55:00|2029.03|2026.23|2033.53|2030.73|2034.78|2031.98|2029.03|2026.23|0
1661756400000|2022-08-29 07:00:00|2033.65|2030.85|2040.68|2037.32|2041.81|2038.45|2032.53|2029.32|0
1661756700000|2022-08-29 07:05:00|2041.06|2037.7|2036.95|2034.31|2041.7|2039.06|2036.7|2034.06|0
1661757000000|2022-08-29 07:10:00|2036.57|2033.93|2034.1|2031.9|2038.45|2035.81|2033.73|2031.53|0
1661757300000|2022-08-29 07:15:00|2034.48|2032.28|2028.73|2026.53|2035.73|2033.53|2028.73|2026.53|0
1661757600000|2022-08-29 07:20:00|2028.48|2026.28|2023.2|2020.56|2028.48|2026.28|2019.95|2017.31|0
1661757900000|2022-08-29 07:25:00|2022.95|2020.31|2027.45|2024.81|2027.45|2024.81|2022.95|2020.31|0
1661758200000|2022-08-29 07:30:00|2027.32|2024.68|2033.2|2030.56|2033.45|2030.81|2027.32|2024.68|0
1661758500000|2022-08-29 07:35:00|2033.45|2030.81|2037.95|2035.31|2038.7|2036.06|2032.95|2030.31|0
1661758800000|2022-08-29 07:40:00|2037.7|2035.06|2030.7|2028.06|2037.7|2035.06|2030.2|2027.56|0
1661759100000|2022-08-29 07:45:00|2030.45|2027.81|2032.2|2029.56|2032.7|2030.06|2029.95|2027.31|0
1661759400000|2022-08-29 07:50:00|2032.45|2029.81|2034.7|2032.06|2035.95|2033.31|2030.45|2027.81|0
1661759700000|2022-08-29 07:55:00|2034.57|2031.93|2036.45|2033.81|2037.7|2035.06|2034.57|2031.93|0
1661760000000|2022-08-29 08:00:00|2036.2|2033.56|2031.95|2029.31|2037.82|2035.18|2030.95|2028.31|0
1661760300000|2022-08-29 08:05:00|2031.7|2029.06|2030.45|2027.81|2032.2|2029.56|2029.7|2027.06|0
1661760600000|2022-08-29 08:10:00|2030.7|2028.06|2028.57|2025.93|2030.7|2028.06|2028.2|2025.56|0
1661760900000|2022-08-29 08:15:00|2028.7|2026.06|2031.95|2029.31|2032.45|2029.81|2027.2|2024.56|0
1661761200000|2022-08-29 08:20:00|2032.2|2029.56|2028.2|2025.56|2034.7|2032.06|2028.2|2025.56|0
1661761500000|2022-08-29 08:25:00|2027.95|2025.31|2027.95|2025.31|2029.2|2026.56|2027.2|2024.56|0
1661761800000|2022-08-29 08:30:00|2027.7|2025.06|2027.2|2024.56|2029.95|2027.31|2026.7|2024.06|0
1661762100000|2022-08-29 08:35:00|2026.7|2024.06|2025.7|2023.06|2028.45|2025.81|2024.2|2021.56|0
1661762400000|2022-08-29 08:40:00|2025.45|2022.81|2026.45|2023.81|2026.7|2024.06|2023.45|2020.81|0
1661762700000|2022-08-29 08:45:00|2026.57|2023.93|2027.95|2025.31|2029.57|2026.93|2026.45|2023.81|0
1661763000000|2022-08-29 08:50:00|2028.2|2025.56|2023.95|2021.31|2028.45|2025.81|2023.82|2021.18|0
1661763300000|2022-08-29 08:55:00|2024.2|2021.56|2019.45|2016.81|2025.2|2022.56|2019.45|2016.81|0
1661763600000|2022-08-29 09:00:00|2019.95|2017.31|2018.95|2016.31|2021.2|2018.56|2018.45|2015.81|0
1661763900000|2022-08-29 09:05:00|2018.82|2016.18|2021.7|2019.06|2023.2|2020.56|2018.82|2016.18|0
1661764200000|2022-08-29 09:10:00|2021.95|2019.31|2025.45|2022.81|2025.45|2022.81|2021.7|2019.06|0
1661764500000|2022-08-29 09:15:00|2025.95|2023.31|2022.45|2019.81|2026.2|2023.56|2022.07|2019.43|0
1661764800000|2022-08-29 09:20:00|2022.7|2020.06|2023.45|2020.81|2024.7|2022.06|2021.95|2019.31|0
1661765100000|2022-08-29 09:25:00|2023.2|2020.56|2023.95|2021.31|2026.2|2023.56|2022.82|2020.18|0
1661765400000|2022-08-29 09:30:00|2023.7|2021.06|2021.7|2019.06|2025.2|2022.56|2020.95|2018.31|0
1661765700000|2022-08-29 09:35:00|2021.95|2019.31|2019.45|2016.81|2022.95|2020.31|2019.2|2016.56|0
1661766000000|2022-08-29 09:40:00|2019.2|2016.56|2020.45|2017.81|2020.95|2018.31|2019.07|2016.43|0
1661766300000|2022-08-29 09:45:00|2019.95|2017.31|2017.45|2014.81|2020.2|2017.56|2016.95|2014.31|0
1661766600000|2022-08-29 09:50:00|2017.7|2015.06|2019.95|2017.31|2020.45|2017.81|2017.2|2014.56|0
1661766900000|2022-08-29 09:55:00|2020.2|2017.56|2024.57|2021.93|2025.7|2023.06|2020.2|2017.56|0
1661767200000|2022-08-29 10:00:00|2024.45|2021.81|2024.32|2021.68|2025.95|2023.31|2023.7|2021.06|0
1661767500000|2022-08-29 10:05:00|2024.45|2021.81|2023.7|2021.06|2024.7|2022.06|2022.95|2020.31|0
1661767800000|2022-08-29 10:10:00|2023.45|2020.81|2020.45|2017.81|2024.7|2022.06|2019.45|2016.81|0
1661768100000|2022-08-29 10:15:00|2020.2|2017.56|2023.2|2020.56|2023.7|2021.06|2019.95|2017.31|0
1661768400000|2022-08-29 10:20:00|2022.95|2020.31|2024.95|2022.31|2025.45|2022.81|2022.2|2019.56|0
1661768700000|2022-08-29 10:25:00|2025.2|2022.56|2022.2|2019.56|2025.45|2022.81|2020.45|2017.81|0
1661769000000|2022-08-29 10:30:00|2022.45|2019.81|2026.95|2024.31|2027.2|2024.56|2022.45|2019.81|0
1661769300000|2022-08-29 10:35:00|2027.2|2024.56|2025.95|2023.31|2027.7|2025.06|2023.95|2021.31|0
1661769600000|2022-08-29 10:40:00|2026.2|2023.56|2024.7|2022.06|2027.2|2024.56|2024.7|2022.06|0
1661769900000|2022-08-29 10:45:00|2025.2|2022.56|2026.2|2023.56|2027.2|2024.56|2025.2|2022.56|0
1661770200000|2022-08-29 10:50:00|2026.45|2023.81|2027.7|2025.06|2027.7|2025.06|2024.95|2022.31|0
1661770500000|2022-08-29 10:55:00|2027.45|2024.81|2021.7|2019.06|2027.45|2024.81|2021.45|2018.81|0
1661770800000|2022-08-29 11:00:00|2022.2|2019.56|2020.7|2018.06|2023.32|2020.68|2020.45|2017.81|0
1661771100000|2022-08-29 11:05:00|2020.95|2018.31|2017.7|2015.06|2020.95|2018.31|2016.95|2014.31|0
1661771400000|2022-08-29 11:10:00|2017.95|2015.31|2020.2|2017.56|2020.2|2017.56|2017.07|2014.43|0
1661771700000|2022-08-29 11:15:00|2019.95|2017.31|2018.7|2016.06|2021.2|2018.56|2017.95|2015.31|0
1661772000000|2022-08-29 11:20:00|2018.95|2016.31|2021.45|2018.81|2021.82|2019.18|2018.2|2015.56|0
1661772300000|2022-08-29 11:25:00|2021.2|2018.56|2019.2|2016.56|2021.7|2019.06|2018.95|2016.31|0
1661772600000|2022-08-29 11:30:00|2019.7|2017.06|2018.98|2016.78|2021.48|2019.28|2018.2|2015.56|0
1661772900000|2022-08-29 11:35:00|2018.73|2016.53|2020.98|2018.78|2021.73|2019.53|2018.73|2016.53|0
1661773200000|2022-08-29 11:40:00|2021.23|2019.03|2020.73|2018.53|2022.73|2020.53|2019.98|2017.78|0
1661773500000|2022-08-29 11:45:00|2020.48|2018.28|2023.98|2021.78|2024.23|2022.03|2020.48|2018.28|0
1661773800000|2022-08-29 11:50:00|2024.48|2022.28|2021.98|2019.78|2024.48|2022.28|2021.48|2019.28|0
1661774100000|2022-08-29 11:55:00|2022.23|2020.03|2025.23|2023.03|2025.23|2023.03|2022.23|2020.03|0
1661774400000|2022-08-29 12:00:00|2024.73|2022.53|2023.48|2021.28|2024.98|2022.78|2021.98|2019.78|0
1661774700000|2022-08-29 12:05:00|2023.98|2021.78|2022.48|2020.28|2025.48|2023.28|2022.48|2020.28|0
1661775000000|2022-08-29 12:10:00|2022.73|2020.53|2020.73|2018.53|2022.73|2020.53|2019.73|2017.53|0
1661775300000|2022-08-29 12:15:00|2020.98|2018.78|2022.73|2020.53|2022.98|2020.78|2020.23|2018.03|0
1661775600000|2022-08-29 12:20:00|2023.48|2021.28|2025.48|2023.28|2025.73|2023.53|2023.48|2021.28|0
1661775900000|2022-08-29 12:25:00|2025.73|2023.53|2028.23|2026.03|2028.23|2026.03|2025.73|2023.53|0
1661776200000|2022-08-29 12:30:00|2027.98|2025.78|2031.73|2029.53|2031.98|2029.78|2027.73|2025.53|0
1661776500000|2022-08-29 12:35:00|2031.98|2029.78|2030.98|2028.78|2034.73|2032.53|2029.48|2027.28|0
1661776800000|2022-08-29 12:40:00|2031.23|2029.03|2028.45|2025.81|2031.23|2029.03|2027.95|2025.31|0
1661777100000|2022-08-29 12:45:00|2028.7|2026.06|2028.95|2026.31|2030.95|2028.31|2028.45|2025.81|0
1661777400000|2022-08-29 12:50:00|2029.2|2026.56|2027.45|2024.81|2030.2|2027.56|2026.95|2024.31|0
1661777700000|2022-08-29 12:55:00|2027.2|2024.56|2026.95|2024.31|2028.7|2026.06|2026.7|2024.06|0
1661778000000|2022-08-29 13:00:00|2027.2|2024.56|2027.45|2024.81|2028.95|2026.31|2025.95|2023.31|0
1661778300000|2022-08-29 13:05:00|2027.95|2025.31|2029.95|2027.31|2030.32|2027.68|2027.7|2025.06|0
1661778600000|2022-08-29 13:10:00|2030.2|2027.56|2026.45|2023.81|2031.95|2029.31|2025.2|2022.56|0
1661778900000|2022-08-29 13:15:00|2026.7|2024.06|2030.45|2027.81|2031.2|2028.56|2025.7|2023.06|0
1661779200000|2022-08-29 13:20:00|2030.7|2028.06|2032.45|2029.81|2033.2|2030.56|2030.45|2027.81|0
1661779500000|2022-08-29 13:25:00|2032.2|2029.56|2029.7|2027.06|2032.2|2029.56|2029.2|2026.56|0
1661779800000|2022-08-29 13:30:00|2028.2|2025.56|2037.48|2035.28|2038.48|2036.28|2022.48|2020.28|0
1661780100000|2022-08-29 13:35:00|2038.73|2036.53|2036.48|2034.28|2042.23|2040.03|2034.73|2032.53|0
1661780400000|2022-08-29 13:40:00|2035.73|2033.53|2037.98|2035.78|2044.48|2042.28|2035.48|2033.28|0
1661780700000|2022-08-29 13:45:00|2037.73|2035.53|2033.23|2031.03|2039.23|2037.03|2030.73|2028.53|0
1661781000000|2022-08-29 13:50:00|2033.48|2031.28|2039.23|2037.03|2042.23|2040.03|2033.48|2031.28|0
1661781300000|2022-08-29 13:55:00|2039.73|2037.53|2036.23|2034.03|2048.23|2046.03|2035.23|2033.03|0
1661781600000|2022-08-29 14:00:00|2035.23|2033.03|2033.98|2031.78|2036.98|2034.78|2032.23|2030.03|0
1661781900000|2022-08-29 14:05:00|2033.73|2031.53|2036.73|2034.53|2039.23|2037.03|2031.98|2029.78|0
1661782200000|2022-08-29 14:10:00|2036.48|2034.28|2038.98|2036.78|2043.48|2041.28|2035.48|2033.28|0
1661782500000|2022-08-29 14:15:00|2038.48|2036.28|2048.48|2046.28|2049.98|2047.78|2037.98|2035.78|0
1661782800000|2022-08-29 14:20:00|2047.98|2045.78|2047.73|2045.53|2050.98|2048.78|2046.48|2044.28|0
1661783100000|2022-08-29 14:25:00|2048.23|2046.03|2040.98|2038.78|2050.23|2048.03|2040.98|2038.78|0
1661783400000|2022-08-29 14:30:00|2040.23|2038.03|2035.48|2033.28|2045.73|2043.53|2033.98|2031.78|0
1661783700000|2022-08-29 14:35:00|2035.98|2033.78|2028.23|2026.03|2036.48|2034.28|2027.48|2025.28|0
1661784000000|2022-08-29 14:40:00|2028.48|2026.28|2029.98|2027.78|2030.98|2028.78|2024.48|2022.28|0
1661784300000|2022-08-29 14:45:00|2030.98|2028.78|2028.23|2026.03|2031.98|2029.78|2025.98|2023.78|0
1661784600000|2022-08-29 14:50:00|2029.48|2027.28|2021.48|2019.28|2029.48|2027.28|2019.23|2017.03|0
1661784900000|2022-08-29 14:55:00|2021.23|2019.03|2021.23|2019.03|2022.48|2020.28|2018.23|2016.03|0
1661785200000|2022-08-29 15:00:00|2019.98|2017.78|2027.98|2025.78|2029.48|2027.28|2019.98|2017.78|0
1661785500000|2022-08-29 15:05:00|2027.48|2025.28|2025.23|2023.03|2028.48|2026.28|2019.48|2017.28|0
1661785800000|2022-08-29 15:10:00|2025.35|2023.15|2023.48|2021.28|2026.48|2024.28|2020.23|2018.03|0
1661786100000|2022-08-29 15:15:00|2023.23|2021.03|2026.73|2024.53|2027.98|2025.78|2023.23|2021.03|0
1661786400000|2022-08-29 15:20:00|2026.98|2024.78|2030.98|2028.78|2032.98|2030.78|2025.23|2023.03|0
1661786700000|2022-08-29 15:25:00|2031.23|2029.03|2028.23|2026.03|2033.48|2031.28|2027.23|2025.03|0
1661787000000|2022-08-29 15:30:00|2028.48|2026.28|2036.48|2034.28|2038.23|2036.03|2025.23|2023.03|0
1661787300000|2022-08-29 15:35:00|2036.6|2034.4|2036.23|2034.03|2041.23|2039.03|2032.73|2030.53|0
1661787600000|2022-08-29 15:40:00|2036.48|2034.28|2027.73|2025.53|2036.48|2034.28|2027.73|2025.53|0
1661787900000|2022-08-29 15:45:00|2028.23|2026.03|2036.48|2034.28|2036.73|2034.53|2027.23|2025.03|0
1661788200000|2022-08-29 15:50:00|2036.73|2034.53|2037.98|2035.78|2038.98|2036.78|2034.48|2032.28|0
1661788500000|2022-08-29 15:55:00|2038.23|2036.03|2040.23|2038.03|2041.73|2039.53|2037.48|2035.28|0
1661788800000|2022-08-29 16:00:00|2040.73|2038.53|2048.23|2046.03|2048.35|2046.15|2039.98|2037.78|0
1661789100000|2022-08-29 16:05:00|2047.73|2045.53|2046.23|2044.03|2049.98|2047.78|2044.98|2042.78|0
1661789400000|2022-08-29 16:10:00|2045.98|2043.78|2045.48|2043.28|2048.98|2046.78|2042.73|2040.53|0
1661789700000|2022-08-29 16:15:00|2045.23|2043.03|2047.48|2045.28|2050.98|2048.78|2045.23|2043.03|0
1661790000000|2022-08-29 16:20:00|2047.23|2045.03|2044.48|2042.28|2048.73|2046.53|2043.98|2041.78|0
1661790300000|2022-08-29 16:25:00|2044.73|2042.53|2045.23|2043.03|2047.23|2045.03|2043.23|2041.03|0
1661790600000|2022-08-29 16:30:00|2044.98|2042.78|2039.23|2037.03|2045.23|2043.03|2038.48|2036.28|0
1661790900000|2022-08-29 16:35:00|2038.98|2036.78|2041.23|2039.03|2041.98|2039.78|2037.73|2035.53|0
1661791200000|2022-08-29 16:40:00|2040.98|2038.78|2045.48|2043.28|2045.73|2043.53|2040.98|2038.78|0
1661791500000|2022-08-29 16:45:00|2045.98|2043.78|2054.23|2052.03|2054.73|2052.53|2044.23|2042.03|0
1661791800000|2022-08-29 16:50:00|2053.73|2051.53|2057.73|2055.53|2059.48|2057.28|2053.23|2051.03|0
1661792100000|2022-08-29 16:55:00|2057.48|2055.28|2052.98|2050.78|2057.48|2055.28|2052.48|2050.28|0
1661792400000|2022-08-29 17:00:00|2053.23|2051.03|2053.98|2051.78|2057.98|2055.78|2053.23|2051.03|0
1661792700000|2022-08-29 17:05:00|2054.23|2052.03|2056.23|2054.03|2058.48|2056.28|2053.98|2051.78|0
1661793000000|2022-08-29 17:10:00|2056.48|2054.28|2054.23|2052.03|2057.48|2055.28|2051.48|2049.28|0
1661793300000|2022-08-29 17:15:00|2053.73|2051.53|2047.48|2045.28|2053.98|2051.78|2045.48|2043.28|0
1661793600000|2022-08-29 17:20:00|2047.73|2045.53|2046.98|2044.78|2049.73|2047.53|2045.48|2043.28|0
1661793900000|2022-08-29 17:25:00|2047.23|2045.03|2051.48|2049.28|2051.48|2049.28|2045.73|2043.53|0
1661794200000|2022-08-29 17:30:00|2050.23|2048.03|2055.73|2053.53|2055.73|2053.53|2050.23|2048.03|0
1661794500000|2022-08-29 17:35:00|2055.48|2053.28|2055.23|2053.03|2057.48|2055.28|2054.23|2052.03|0
1661794800000|2022-08-29 17:40:00|2054.98|2052.78|2061.73|2059.53|2062.48|2060.28|2053.48|2051.28|0
1661795100000|2022-08-29 17:45:00|2062.23|2060.03|2055.48|2053.28|2064.98|2062.78|2055.23|2053.03|0
1661795400000|2022-08-29 17:50:00|2054.98|2052.78|2055.48|2053.28|2057.98|2055.78|2054.73|2052.53|0
1661795700000|2022-08-29 17:55:00|2055.73|2053.53|2057.48|2055.28|2058.98|2056.78|2054.98|2052.78|0
1661796000000|2022-08-29 18:00:00|2057.73|2055.53|2052.98|2050.78|2057.98|2055.78|2052.73|2050.53|0
1661796300000|2022-08-29 18:05:00|2053.23|2051.03|2052.98|2050.78|2056.48|2054.28|2051.98|2049.78|0
1661796600000|2022-08-29 18:10:00|2051.98|2049.78|2049.73|2047.53|2054.23|2052.03|2049.23|2047.03|0
1661796900000|2022-08-29 18:15:00|2049.23|2047.03|2045.73|2043.53|2049.73|2047.53|2044.98|2042.78|0
1661797200000|2022-08-29 18:20:00|2045.98|2043.78|2046.23|2044.03|2046.73|2044.53|2044.23|2042.03|0
1661797500000|2022-08-29 18:25:00|2046.6|2044.4|2046.98|2044.78|2050.23|2048.03|2046.6|2044.4|0
1661797800000|2022-08-29 18:30:00|2047.23|2045.03|2052.23|2050.03|2052.48|2050.28|2046.98|2044.78|0
1661798100000|2022-08-29 18:35:00|2052.48|2050.28|2053.73|2051.53|2056.23|2054.03|2052.48|2050.28|0
1661798400000|2022-08-29 18:40:00|2053.98|2051.78|2055.98|2053.78|2056.48|2054.28|2053.73|2051.53|0
1661798700000|2022-08-29 18:45:00|2055.73|2053.53|2053.73|2051.53|2055.98|2053.78|2052.98|2050.78|0
1661799000000|2022-08-29 18:50:00|2052.98|2050.78|2049.98|2047.78|2053.73|2051.53|2049.48|2047.28|0
1661799300000|2022-08-29 18:55:00|2050.48|2048.28|2052.98|2050.78|2053.73|2051.53|2043.48|2041.28|0
1661799600000|2022-08-29 19:00:00|2052.48|2050.28|2058.23|2056.03|2062.48|2060.28|2052.48|2050.28|0
1661799900000|2022-08-29 19:05:00|2057.98|2055.78|2054.98|2052.78|2058.23|2056.03|2051.98|2049.78|0
1661800200000|2022-08-29 19:10:00|2055.48|2053.28|2058.23|2056.03|2059.23|2057.03|2052.23|2050.03|0
1661800500000|2022-08-29 19:15:00|2057.98|2055.78|2054.48|2052.28|2060.23|2058.03|2053.73|2051.53|0
1661800800000|2022-08-29 19:20:00|2053.98|2051.78|2053.48|2051.28|2054.48|2052.28|2051.73|2049.53|0
1661801100000|2022-08-29 19:25:00|2053.23|2051.03|2047.98|2045.78|2053.23|2051.03|2047.48|2045.28|0
1661801400000|2022-08-29 19:30:00|2047.73|2045.53|2049.23|2047.03|2050.98|2048.78|2044.98|2042.78|0
1661801700000|2022-08-29 19:35:00|2049.73|2047.53|2052.48|2050.28|2052.73|2050.53|2048.73|2046.53|0
1661802000000|2022-08-29 19:40:00|2052.23|2050.03|2052.23|2050.03|2053.98|2051.78|2048.98|2046.78|0
1661802300000|2022-08-29 19:45:00|2051.48|2049.28|2046.23|2044.03|2051.48|2049.28|2044.23|2042.03|0
1661802600000|2022-08-29 19:50:00|2043.98|2041.78|2039.98|2037.78|2046.23|2044.03|2037.73|2035.53|0
1661802900000|2022-08-29 19:55:00|2039.73|2037.53|2032.73|2030.53|2039.73|2037.53|2030.98|2028.78|0
1661803200000|2022-08-29 20:00:00|2033.1|2030.9|2034.1|2031.9|2035.6|2033.4|2031.35|2029.15|0
1661803500000|2022-08-29 20:05:00|2034.35|2032.15|2031.35|2029.15|2034.35|2032.15|2031.35|2029.15|0
1661803800000|2022-08-29 20:10:00|2031.6|2029.4|2032.35|2030.15|2033.35|2031.15|2031.6|2029.4|0
1661804100000|2022-08-29 20:15:00|2032.65|2029.85|2032.15|2029.35|2033.15|2030.35|2031.4|2028.6|0
1661804400000|2022-08-29 20:20:00|2032.4|2029.6|2031.65|2028.85|2032.9|2030.1|2031.65|2028.85|0
1661804700000|2022-08-29 20:25:00|2031.4|2028.6|2031.65|2028.85|2032.4|2029.6|2031.4|2028.6|0
1661805000000|2022-08-29 20:30:00|2031.9|2029.1|2032.4|2029.6|2032.4|2029.6|2031.4|2028.6|0
1661805300000|2022-08-29 20:35:00|2032.65|2029.85|2033.4|2030.6|2033.4|2030.6|2032.15|2029.35|0
1661805600000|2022-08-29 20:40:00|2033.15|2030.35|2034.9|2032.1|2035.15|2032.35|2032.9|2030.1|0
1661805900000|2022-08-29 20:45:00|2035.15|2032.35|2036.4|2033.6|2036.65|2033.85|2034.9|2032.1|0
1661806200000|2022-08-29 20:50:00|2036.65|2033.85|2036.4|2033.6|2036.9|2034.1|2036.15|2033.35|0
1661806500000|2022-08-29 20:55:00|2036.9|2034.1|2037.15|2034.35|2037.15|2034.35|2036.4|2033.6|0
1661806800000|2022-08-29 21:00:00|2036.93|2034.13|2036.67|2033.87|2037.04|2034.24|2036.45|2033.65|0
1661807100000|2022-08-29 21:05:00|2036.42|2033.62|2036.23|2033.43|2036.53|2033.73|2036.16|2033.36|0
1661807400000|2022-08-29 21:10:00|2036.16|2033.36|2036.09|2033.29|2036.45|2033.65|2036.09|2033.29|0
1661807700000|2022-08-29 21:15:00|2036.12|2033.32|2036.05|2033.25|2036.23|2033.43|2035.94|2033.14|0
1661808000000|2022-08-29 21:20:00|2036.12|2033.32|2036.56|2033.76|2036.56|2033.76|2036.12|2033.32|0
1661808300000|2022-08-29 21:25:00|2036.67|2033.87|2036.53|2033.73|2036.67|2033.87|2036.38|2033.58|0
1661808600000|2022-08-29 21:30:00|2036.6|2033.8|2036.53|2033.73|2036.6|2033.8|2036.34|2033.54|0
1661808900000|2022-08-29 21:35:00|2036.56|2033.76|2036.56|2033.76|2036.56|2033.76|2036.45|2033.65|0
1661809200000|2022-08-29 21:40:00|2036.53|2033.73|2036.38|2033.58|2036.78|2033.98|2036.16|2033.36|0
1661809500000|2022-08-29 21:45:00|2036.45|2033.65|2036.01|2033.21|2036.49|2033.69|2036.01|2033.21|0
1661809800000|2022-08-29 21:50:00|2035.87|2033.07|2036.2|2033.4|2036.23|2033.43|2035.87|2033.07|0
1661810100000|2022-08-29 21:55:00|2036.16|2033.36|2036.38|2033.58|2036.6|2033.8|2036.01|2033.21|0
1661810400000|2022-08-29 22:00:00|2037.15|2034.35|2038.28|2035.48|2038.28|2035.48|2036.53|2033.73|0
1661810700000|2022-08-29 22:05:00|2038.53|2035.73|2037.65|2034.85|2039.03|2036.23|2037.03|2034.23|0
1661811000000|2022-08-29 22:10:00|2037.78|2034.98|2037.28|2034.48|2038.78|2035.98|2037.03|2034.23|0
1661811300000|2022-08-29 22:15:00|2037.53|2034.73|2037.78|2034.98|2038.28|2035.48|2037.53|2034.73|0
1661811600000|2022-08-29 22:20:00|2036.78|2033.98|2037.03|2034.23|2037.53|2034.73|2036.03|2033.23|0
1661811900000|2022-08-29 22:25:00|2036.9|2034.1|2035.53|2032.73|2037.78|2034.98|2035.53|2032.73|0
1661812200000|2022-08-29 22:30:00|2036.03|2033.23|2036.28|2033.48|2036.53|2033.73|2035.28|2032.48|0
1661812500000|2022-08-29 22:35:00|2036.03|2033.23|2036.03|2033.23|2036.28|2033.48|2035.78|2032.98|0
1661812800000|2022-08-29 22:40:00|2036.28|2033.48|2036.28|2033.48|2036.28|2033.48|2036.03|2033.23|0
1661813100000|2022-08-29 22:45:00|2036.03|2033.23|2036.03|2033.23|2036.53|2033.73|2036.03|2033.23|0
1661813400000|2022-08-29 22:50:00|2035.78|2032.98|2035.78|2032.98|2036.28|2033.48|2035.53|2032.73|0
1661813700000|2022-08-29 22:55:00|2035.53|2032.73|2036.03|2033.23|2036.03|2033.23|2035.53|2032.73|0
1661814000000|2022-08-29 23:00:00|2036.28|2033.48|2036.03|2033.23|2036.78|2033.98|2036.03|2033.23|0
1661814300000|2022-08-29 23:05:00|2035.78|2032.98|2034.53|2031.73|2035.78|2032.98|2033.53|2030.73|0
1661814600000|2022-08-29 23:10:00|2034.78|2031.98|2035.28|2032.48|2035.53|2032.73|2034.28|2031.48|0
1661814900000|2022-08-29 23:15:00|2035.03|2032.23|2035.78|2032.98|2036.28|2033.48|2035.03|2032.23|0
1661815200000|2022-08-29 23:20:00|2036.03|2033.23|2037.28|2034.48|2037.28|2034.48|2036.03|2033.23|0
1661815500000|2022-08-29 23:25:00|2037.78|2034.98|2037.78|2034.98|2038.28|2035.48|2037.53|2034.73|0
1661815800000|2022-08-29 23:30:00|2037.9|2035.1|2037.78|2034.98|2038.28|2035.48|2036.78|2033.98|0
1661816100000|2022-08-29 23:35:00|2038.03|2035.23|2038.53|2035.73|2039.03|2036.23|2037.78|2034.98|0
1661816400000|2022-08-29 23:40:00|2038.78|2035.98|2042.03|2039.23|2042.28|2039.48|2038.78|2035.98|0
1661816700000|2022-08-29 23:45:00|2041.78|2038.98|2042.28|2039.48|2044.53|2041.73|2041.78|2038.98|0
1661817000000|2022-08-29 23:50:00|2042.53|2039.73|2041.53|2038.73|2043.28|2040.48|2041.28|2038.48|0
1661817300000|2022-08-29 23:55:00|2041.78|2038.98|2042.78|2039.98|2044.03|2041.23|2041.78|2038.98|0
1661817600000|2022-08-30 00:00:00|2043.03|2040.23|2038.78|2035.98|2044.03|2041.23|2038.28|2035.48|0
1661817900000|2022-08-30 00:05:00|2039.03|2036.23|2040.03|2037.23|2042.28|2039.48|2039.03|2036.23|0
1661818200000|2022-08-30 00:10:00|2040.28|2037.48|2037.78|2034.98|2041.28|2038.48|2037.53|2034.73|0
1661818500000|2022-08-30 00:15:00|2038.03|2035.23|2034.78|2031.98|2040.28|2037.48|2034.78|2031.98|0
1661818800000|2022-08-30 00:20:00|2035.03|2032.23|2034.53|2031.73|2035.03|2032.23|2032.78|2029.98|0
1661819100000|2022-08-30 00:25:00|2034.03|2031.23|2034.53|2031.73|2035.28|2032.48|2033.53|2030.73|0
1661819400000|2022-08-30 00:30:00|2034.28|2031.48|2032.28|2029.48|2035.28|2032.48|2031.78|2028.98|0
1661819700000|2022-08-30 00:35:00|2032.03|2029.23|2029.28|2026.48|2032.03|2029.23|2028.53|2025.73|0
1661820000000|2022-08-30 00:40:00|2029.53|2026.73|2031.28|2028.48|2031.65|2028.85|2029.03|2026.23|0
1661820300000|2022-08-30 00:45:00|2031.53|2028.73|2033.53|2030.73|2034.53|2031.73|2031.28|2028.48|0
1661820600000|2022-08-30 00:50:00|2033.78|2030.98|2035.03|2032.23|2035.53|2032.73|2033.53|2030.73|0
1661820900000|2022-08-30 00:55:00|2035.28|2032.48|2035.53|2032.73|2036.03|2033.23|2034.28|2031.48|0
1661821200000|2022-08-30 01:00:00|2035.28|2032.48|2035.28|2032.48|2035.9|2033.1|2034.78|2031.98|0
1661821500000|2022-08-30 01:05:00|2035.53|2032.73|2038.78|2035.98|2038.78|2035.98|2035.53|2032.73|0
1661821800000|2022-08-30 01:10:00|2038.53|2035.73|2038.78|2035.98|2039.53|2036.73|2037.78|2034.98|0
1661822100000|2022-08-30 01:15:00|2038.9|2036.1|2040.78|2037.98|2041.28|2038.48|2038.53|2035.73|0
1661822400000|2022-08-30 01:20:00|2040.9|2038.1|2041.78|2038.98|2042.78|2039.98|2040.78|2037.98|0
1661822700000|2022-08-30 01:25:00|2042.03|2039.23|2041.03|2038.23|2042.28|2039.48|2040.03|2037.23|0
1661823000000|2022-08-30 01:30:00|2040.53|2037.73|2039.28|2036.48|2040.78|2037.98|2038.28|2035.48|0
1661823300000|2022-08-30 01:35:00|2039.15|2036.35|2039.03|2036.23|2040.28|2037.48|2039.03|2036.23|0
1661823600000|2022-08-30 01:40:00|2039.28|2036.48|2036.28|2033.48|2039.53|2036.73|2035.53|2032.73|0
1661823900000|2022-08-30 01:45:00|2036.15|2033.35|2033.78|2030.98|2036.53|2033.73|2033.78|2030.98|0
1661824200000|2022-08-30 01:50:00|2034.03|2031.23|2033.03|2030.23|2034.03|2031.23|2030.78|2027.98|0
1661824500000|2022-08-30 01:55:00|2033.28|2030.48|2032.53|2029.73|2034.03|2031.23|2032.03|2029.23|0
1661824800000|2022-08-30 02:00:00|2032.28|2029.48|2029.9|2027.1|2033.03|2030.23|2029.28|2026.48|0
1661825100000|2022-08-30 02:05:00|2029.78|2026.98|2031.78|2028.98|2032.03|2029.23|2029.53|2026.73|0
1661825400000|2022-08-30 02:10:00|2031.9|2029.1|2032.28|2029.48|2033.28|2030.48|2031.28|2028.48|0
1661825700000|2022-08-30 02:15:00|2032.03|2029.23|2032.78|2029.98|2032.78|2029.98|2028.78|2025.98|0
1661826000000|2022-08-30 02:20:00|2033.03|2030.23|2035.03|2032.23|2035.03|2032.23|2032.53|2029.73|0
1661826300000|2022-08-30 02:25:00|2034.78|2031.98|2034.28|2031.48|2035.03|2032.23|2033.28|2030.48|0
1661826600000|2022-08-30 02:30:00|2034.15|2031.35|2034.28|2031.48|2034.78|2031.98|2032.78|2029.98|0
1661826900000|2022-08-30 02:35:00|2034.53|2031.73|2035.9|2033.1|2036.28|2033.48|2034.03|2031.23|0
1661827200000|2022-08-30 02:40:00|2036.28|2033.48|2035.53|2032.73|2036.78|2033.98|2035.03|2032.23|0
1661827500000|2022-08-30 02:45:00|2034.9|2032.1|2036.78|2033.98|2036.78|2033.98|2034.28|2031.48|0
1661827800000|2022-08-30 02:50:00|2037.03|2034.23|2037.78|2034.98|2038.28|2035.48|2036.28|2033.48|0
1661828100000|2022-08-30 02:55:00|2038.03|2035.23|2037.78|2034.98|2038.53|2035.73|2037.03|2034.23|0
1661828400000|2022-08-30 03:00:00|2037.53|2034.73|2037.28|2034.48|2037.53|2034.73|2036.78|2033.98|0
1661828700000|2022-08-30 03:05:00|2037.03|2034.23|2036.53|2033.73|2037.03|2034.23|2035.78|2032.98|0
1661829000000|2022-08-30 03:10:00|2036.28|2033.48|2035.53|2032.73|2036.78|2033.98|2035.53|2032.73|0
1661829300000|2022-08-30 03:15:00|2035.28|2032.48|2035.28|2032.48|2036.53|2033.73|2034.78|2031.98|0
1661829600000|2022-08-30 03:20:00|2035.53|2032.73|2038.03|2035.23|2038.53|2035.73|2035.53|2032.73|0
1661829900000|2022-08-30 03:25:00|2038.28|2035.48|2038.78|2035.98|2038.78|2035.98|2037.53|2034.73|0
1661830200000|2022-08-30 03:30:00|2039.03|2036.23|2038.03|2035.23|2039.15|2036.35|2037.78|2034.98|0
1661830500000|2022-08-30 03:35:00|2038.15|2035.35|2039.15|2036.35|2040.53|2037.73|2038.15|2035.35|0
1661830800000|2022-08-30 03:40:00|2039.28|2036.48|2041.53|2038.73|2042.53|2039.73|2039.28|2036.48|0
1661831100000|2022-08-30 03:45:00|2041.78|2038.98|2041.28|2038.48|2042.03|2039.23|2041.03|2038.23|0
1661831400000|2022-08-30 03:50:00|2041.03|2038.23|2042.03|2039.23|2042.03|2039.23|2040.53|2037.73|0
1661831700000|2022-08-30 03:55:00|2042.28|2039.48|2042.78|2039.98|2042.78|2039.98|2041.53|2038.73|0
1661832000000|2022-08-30 04:00:00|2042.53|2039.73|2042.53|2039.73|2043.15|2040.35|2042.03|2039.23|0
1661832300000|2022-08-30 04:05:00|2042.28|2039.48|2041.9|2039.1|2042.28|2039.48|2041.78|2038.98|0
1661832600000|2022-08-30 04:10:00|2041.78|2038.98|2042.28|2039.48|2042.78|2039.98|2041.65|2038.85|0
1661832900000|2022-08-30 04:15:00|2042.03|2039.23|2045.53|2042.73|2045.53|2042.73|2041.78|2038.98|0
1661833200000|2022-08-30 04:20:00|2045.28|2042.48|2046.03|2043.23|2048.03|2045.23|2045.28|2042.48|0
1661833500000|2022-08-30 04:25:00|2046.28|2043.48|2047.03|2044.23|2047.03|2044.23|2046.03|2043.23|0
1661833800000|2022-08-30 04:30:00|2046.78|2043.98|2048.65|2045.85|2048.9|2046.1|2046.78|2043.98|0
1661834100000|2022-08-30 04:35:00|2048.53|2045.73|2050.03|2047.23|2050.03|2047.23|2047.53|2044.73|0
1661834400000|2022-08-30 04:40:00|2049.78|2046.98|2047.78|2044.98|2049.9|2047.1|2047.78|2044.98|0
1661834700000|2022-08-30 04:45:00|2047.9|2045.1|2048.03|2045.23|2048.78|2045.98|2047.78|2044.98|0
1661835000000|2022-08-30 04:50:00|2047.9|2045.1|2046.28|2043.48|2047.9|2045.1|2046.28|2043.48|0
1661835300000|2022-08-30 04:55:00|2046.15|2043.35|2046.78|2043.98|2047.03|2044.23|2045.9|2043.1|0
1661835600000|2022-08-30 05:00:00|2047.03|2044.23|2044.78|2041.98|2047.28|2044.48|2044.78|2041.98|0
1661835900000|2022-08-30 05:05:00|2045.03|2042.23|2046.53|2043.73|2046.53|2043.73|2044.78|2041.98|0
1661836200000|2022-08-30 05:10:00|2046.65|2043.85|2047.78|2044.98|2047.78|2044.98|2045.53|2042.73|0
1661836500000|2022-08-30 05:15:00|2048.03|2045.23|2046.03|2043.23|2048.03|2045.23|2045.28|2042.48|0
1661836800000|2022-08-30 05:20:00|2045.78|2042.98|2045.78|2042.98|2046.78|2043.98|2044.53|2041.73|0
1661837100000|2022-08-30 05:25:00|2045.53|2042.73|2043.65|2040.85|2045.53|2042.73|2043.28|2040.48|0
1661837400000|2022-08-30 05:30:00|2043.53|2040.73|2044.78|2041.98|2045.03|2042.23|2043.28|2040.48|0
1661837700000|2022-08-30 05:35:00|2045.03|2042.23|2045.03|2042.23|2045.53|2042.73|2044.03|2041.23|0
1661838000000|2022-08-30 05:40:00|2045.28|2042.48|2044.53|2041.73|2046.03|2043.23|2043.78|2040.98|0
1661838300000|2022-08-30 05:45:00|2044.78|2041.98|2043.53|2040.73|2044.78|2041.98|2043.53|2040.73|0
1661838600000|2022-08-30 05:50:00|2043.4|2040.6|2043.9|2041.1|2044.03|2041.23|2042.28|2039.48|0
1661838900000|2022-08-30 05:55:00|2044.03|2041.23|2046.03|2043.23|2046.28|2043.48|2043.9|2041.1|0
1661839200000|2022-08-30 06:00:00|2045.9|2043.1|2044.28|2041.48|2047.03|2044.23|2043.28|2040.48|0
1661839500000|2022-08-30 06:05:00|2044.03|2041.23|2042.9|2040.1|2045.53|2042.73|2042.78|2039.98|0
1661839800000|2022-08-30 06:10:00|2043.28|2040.48|2043.15|2040.35|2044.28|2041.48|2041.65|2038.85|0
1661840100000|2022-08-30 06:15:00|2043.03|2040.23|2042.78|2039.98|2043.78|2040.98|2040.53|2037.73|0
1661840400000|2022-08-30 06:20:00|2043.03|2040.23|2046.28|2043.48|2046.28|2043.48|2042.4|2039.6|0
1661840700000|2022-08-30 06:25:00|2046.15|2043.35|2045.28|2042.48|2046.15|2043.35|2044.28|2041.48|0
1661841000000|2022-08-30 06:30:00|2045.03|2042.23|2043.28|2040.48|2046.03|2043.23|2043.28|2040.48|0
1661841300000|2022-08-30 06:35:00|2043.03|2040.23|2042.78|2039.98|2043.78|2040.98|2041.28|2038.48|0
1661841600000|2022-08-30 06:40:00|2043.03|2040.23|2046.53|2043.73|2047.53|2044.73|2042.78|2039.98|0
1661841900000|2022-08-30 06:45:00|2046.28|2043.48|2044.53|2041.73|2047.28|2044.48|2044.03|2041.23|0
1661842200000|2022-08-30 06:50:00|2044.78|2041.98|2044.15|2041.35|2044.78|2041.98|2042.03|2039.23|0
1661842500000|2022-08-30 06:55:00|2044.28|2041.48|2046.53|2043.73|2048.03|2045.23|2044.28|2041.48|0
1661842800000|2022-08-30 07:00:00|2045.78|2042.98|2046.53|2043.73|2047.78|2044.98|2044.03|2041.23|0
1661843100000|2022-08-30 07:05:00|2045.85|2043.65|2048.98|2046.78|2050.23|2048.03|2043.23|2041.03|0
1661843400000|2022-08-30 07:10:00|2049.48|2047.28|2049.98|2047.78|2050.73|2048.53|2047.48|2045.28|0
1661843700000|2022-08-30 07:15:00|2050.23|2048.03|2053.85|2051.65|2055.23|2053.03|2048.98|2046.78|0
1661844000000|2022-08-30 07:20:00|2054.35|2052.15|2053.6|2051.4|2054.73|2052.53|2052.23|2050.03|0
1661844300000|2022-08-30 07:25:00|2053.73|2051.53|2053.1|2050.9|2054.48|2052.28|2051.48|2049.28|0
1661844600000|2022-08-30 07:30:00|2052.48|2050.28|2057.98|2055.78|2058.23|2056.03|2052.23|2050.03|0
1661844900000|2022-08-30 07:35:00|2058.73|2056.53|2058.48|2056.28|2059.6|2057.4|2056.98|2054.78|0
1661845200000|2022-08-30 07:40:00|2058.23|2056.03|2060.98|2058.78|2060.98|2058.78|2057.73|2055.53|0
1661845500000|2022-08-30 07:45:00|2061.23|2059.03|2063.23|2061.03|2063.23|2061.03|2058.73|2056.53|0
1661845800000|2022-08-30 07:50:00|2062.98|2060.78|2061.23|2059.03|2064.48|2062.28|2061.23|2059.03|0
1661846100000|2022-08-30 07:55:00|2061.48|2059.28|2059.23|2057.03|2061.48|2059.28|2058.23|2056.03|0
1661846400000|2022-08-30 08:00:00|2058.85|2056.65|2069.23|2067.03|2071.48|2069.28|2058.85|2056.65|0
1661846700000|2022-08-30 08:05:00|2068.85|2066.65|2071.1|2068.9|2071.73|2069.53|2068.73|2066.53|0
1661847000000|2022-08-30 08:10:00|2071.23|2069.03|2070.23|2068.03|2071.98|2069.78|2070.23|2068.03|0
1661847300000|2022-08-30 08:15:00|2070.48|2068.28|2073.48|2071.28|2073.48|2071.28|2070.48|2068.28|0
1661847600000|2022-08-30 08:20:00|2073.6|2071.4|2068.73|2066.53|2073.6|2071.4|2068.73|2066.53|0
1661847900000|2022-08-30 08:25:00|2068.48|2066.28|2070.73|2068.53|2071.23|2069.03|2068.48|2066.28|0
1661848200000|2022-08-30 08:30:00|2071.23|2069.03|2067.23|2065.03|2071.23|2069.03|2066.98|2064.78|0
1661848500000|2022-08-30 08:35:00|2067.48|2065.28|2066.73|2064.53|2067.73|2065.53|2066.23|2064.03|0
1661848800000|2022-08-30 08:40:00|2066.48|2064.28|2066.23|2064.03|2066.73|2064.53|2065.48|2063.28|0
1661849100000|2022-08-30 08:45:00|2065.98|2063.78|2065.98|2063.78|2066.98|2064.78|2065.48|2063.28|0
1661849400000|2022-08-30 08:50:00|2065.73|2063.53|2065.98|2063.78|2067.73|2065.53|2065.48|2063.28|0
1661849700000|2022-08-30 08:55:00|2066.48|2064.28|2066.23|2064.03|2066.73|2064.53|2065.73|2063.53|0
1661850000000|2022-08-30 09:00:00|2066.48|2064.28|2064.48|2062.28|2067.35|2065.15|2063.98|2061.78|0
1661850300000|2022-08-30 09:05:00|2064.73|2062.53|2063.23|2061.03|2064.73|2062.53|2063.23|2061.03|0
1661850600000|2022-08-30 09:10:00|2063.48|2061.28|2063.48|2061.28|2064.23|2062.03|2062.73|2060.53|0
1661850900000|2022-08-30 09:15:00|2063.73|2061.53|2061.98|2059.78|2064.23|2062.03|2060.98|2058.78|0
1661851200000|2022-08-30 09:20:00|2061.73|2059.53|2064.73|2062.53|2065.23|2063.03|2061.48|2059.28|0
1661851500000|2022-08-30 09:25:00|2064.98|2062.78|2064.6|2062.4|2065.48|2063.28|2063.6|2061.4|0
1661851800000|2022-08-30 09:30:00|2064.73|2062.53|2069.48|2067.28|2069.98|2067.78|2064.23|2062.03|0
1661852100000|2022-08-30 09:35:00|2069.73|2067.53|2069.48|2067.28|2070.23|2068.03|2068.73|2066.53|0
1661852400000|2022-08-30 09:40:00|2069.6|2067.4|2068.48|2066.28|2069.73|2067.53|2067.98|2065.78|0
1661852700000|2022-08-30 09:45:00|2068.35|2066.15|2066.48|2064.28|2068.48|2066.28|2065.73|2063.53|0
1661853000000|2022-08-30 09:50:00|2066.35|2064.15|2068.98|2066.78|2068.98|2066.78|2065.98|2063.78|0
1661853300000|2022-08-30 09:55:00|2069.23|2067.03|2067.98|2065.78|2069.35|2067.15|2067.48|2065.28|0
1661853600000|2022-08-30 10:00:00|2067.73|2065.53|2067.73|2065.53|2068.48|2066.28|2066.23|2064.03|0
1661853900000|2022-08-30 10:05:00|2067.48|2065.28|2071.23|2069.03|2071.98|2069.78|2067.48|2065.28|0
1661854200000|2022-08-30 10:10:00|2070.98|2068.78|2069.73|2067.53|2071.73|2069.53|2068.73|2066.53|0
1661854500000|2022-08-30 10:15:00|2069.48|2067.28|2067.48|2065.28|2069.48|2067.28|2067.23|2065.03|0
1661854800000|2022-08-30 10:20:00|2067.73|2065.53|2066.73|2064.53|2068.73|2066.53|2066.48|2064.28|0
1661855100000|2022-08-30 10:25:00|2066.48|2064.28|2068.48|2066.28|2068.48|2066.28|2066.48|2064.28|0
1661855400000|2022-08-30 10:30:00|2068.73|2066.53|2068.98|2066.78|2069.73|2067.53|2067.6|2065.4|0
1661855700000|2022-08-30 10:35:00|2068.73|2066.53|2066.98|2064.78|2068.98|2066.78|2066.73|2064.53|0
1661856000000|2022-08-30 10:40:00|2066.85|2064.65|2066.48|2064.28|2067.23|2065.03|2066.23|2064.03|0
1661856300000|2022-08-30 10:45:00|2066.35|2064.15|2065.73|2063.53|2066.73|2064.53|2065.23|2063.03|0
1661856600000|2022-08-30 10:50:00|2065.98|2063.78|2066.48|2064.28|2066.98|2064.78|2065.23|2063.03|0
1661856900000|2022-08-30 10:55:00|2066.23|2064.03|2063.98|2061.78|2066.73|2064.53|2063.73|2061.53|0
1661857200000|2022-08-30 11:00:00|2064.23|2062.03|2066.6|2064.4|2066.73|2064.53|2063.73|2061.53|0
1661857500000|2022-08-30 11:05:00|2066.48|2064.28|2064.23|2062.03|2066.98|2064.78|2063.98|2061.78|0
1661857800000|2022-08-30 11:10:00|2064.35|2062.15|2064.48|2062.28|2065.48|2063.28|2062.98|2060.78|0
1661858100000|2022-08-30 11:15:00|2064.35|2062.15|2065.48|2063.28|2065.98|2063.78|2064.23|2062.03|0
1661858400000|2022-08-30 11:20:00|2065.73|2063.53|2062.98|2060.78|2065.73|2063.53|2062.73|2060.53|0
1661858700000|2022-08-30 11:25:00|2062.73|2060.53|2062.98|2060.78|2063.35|2061.15|2060.98|2058.78|0
1661859000000|2022-08-30 11:30:00|2062.23|2060.03|2062.98|2060.78|2063.85|2061.65|2062.23|2060.03|0
1661859300000|2022-08-30 11:35:00|2062.73|2060.53|2061.48|2059.28|2063.73|2061.53|2061.48|2059.28|0
1661859600000|2022-08-30 11:40:00|2061.73|2059.53|2062.98|2060.78|2062.98|2060.78|2061.48|2059.28|0
1661859900000|2022-08-30 11:45:00|2063.23|2061.03|2062.73|2060.53|2064.98|2062.78|2062.23|2060.03|0
1661860200000|2022-08-30 11:50:00|2062.48|2060.28|2058.73|2056.53|2062.48|2060.28|2057.73|2055.53|0
1661860500000|2022-08-30 11:55:00|2058.6|2056.4|2058.73|2056.53|2059.1|2056.9|2056.73|2054.53|0
1661860800000|2022-08-30 12:00:00|2059.48|2057.28|2062.98|2060.78|2062.98|2060.78|2058.73|2056.53|0
1661861100000|2022-08-30 12:05:00|2063.23|2061.03|2059.98|2057.78|2063.48|2061.28|2059.98|2057.78|0
1661861400000|2022-08-30 12:10:00|2059.73|2057.53|2061.23|2059.03|2061.98|2059.78|2059.48|2057.28|0
1661861700000|2022-08-30 12:15:00|2061.48|2059.28|2058.48|2056.28|2062.73|2060.53|2058.23|2056.03|0
1661862000000|2022-08-30 12:20:00|2058.73|2056.53|2055.73|2053.53|2058.73|2056.53|2054.73|2052.53|0
1661862300000|2022-08-30 12:25:00|2055.98|2053.78|2054.23|2052.03|2056.48|2054.28|2052.73|2050.53|0
1661862600000|2022-08-30 12:30:00|2053.98|2051.78|2047.73|2045.53|2053.98|2051.78|2047.48|2045.28|0
1661862900000|2022-08-30 12:35:00|2047.98|2045.78|2051.23|2049.03|2051.98|2049.78|2047.73|2045.53|0
1661863200000|2022-08-30 12:40:00|2050.98|2048.78|2050.98|2048.78|2052.73|2050.53|2047.73|2045.53|0
1661863500000|2022-08-30 12:45:00|2050.73|2048.53|2049.48|2047.28|2052.98|2050.78|2049.23|2047.03|0
1661863800000|2022-08-30 12:50:00|2049.23|2047.03|2049.98|2047.78|2051.23|2049.03|2048.23|2046.03|0
1661864100000|2022-08-30 12:55:00|2050.35|2048.15|2046.98|2044.78|2050.98|2048.78|2046.98|2044.78|0
1661864400000|2022-08-30 13:00:00|2046.73|2044.53|2047.98|2045.78|2049.73|2047.53|2045.98|2043.78|0
1661864700000|2022-08-30 13:05:00|2048.23|2046.03|2045.23|2043.03|2048.48|2046.28|2044.23|2042.03|0
1661865000000|2022-08-30 13:10:00|2045.73|2043.53|2047.98|2045.78|2048.48|2046.28|2044.48|2042.28|0
1661865300000|2022-08-30 13:15:00|2047.73|2045.53|2043.98|2041.78|2047.73|2045.53|2043.23|2041.03|0
1661865600000|2022-08-30 13:20:00|2043.73|2041.53|2047.35|2045.15|2047.35|2045.15|2043.23|2041.03|0
1661865900000|2022-08-30 13:25:00|2046.48|2044.28|2044.73|2042.53|2047.48|2045.28|2043.98|2041.78|0
1661866200000|2022-08-30 13:30:00|2045.98|2043.78|2041.98|2039.78|2046.73|2044.53|2037.73|2035.53|0
1661866500000|2022-08-30 13:35:00|2042.73|2040.53|2041.48|2039.28|2044.73|2042.53|2037.48|2035.28|0
1661866800000|2022-08-30 13:40:00|2041.23|2039.03|2030.73|2028.53|2041.98|2039.78|2029.98|2027.78|0
1661867100000|2022-08-30 13:45:00|2030.48|2028.28|2032.2|2029.56|2033.45|2030.81|2025.2|2022.56|0
1661867400000|2022-08-30 13:50:00|2031.95|2029.31|2025.2|2022.56|2032.2|2029.56|2024.95|2022.31|0
1661867700000|2022-08-30 13:55:00|2025.7|2023.06|2023.82|2021.18|2027.95|2025.31|2022.45|2019.81|0
1661868000000|2022-08-30 14:00:00|2023.2|2020.56|2022.7|2020.06|2029.57|2026.93|2021.7|2019.06|0
1661868300000|2022-08-30 14:05:00|2022.95|2020.31|2011.45|2008.81|2023.2|2020.56|2007.45|2004.81|0
1661868600000|2022-08-30 14:10:00|2010.7|2008.06|2010.45|2007.81|2011.7|2009.06|2006.45|2003.81|0
1661868900000|2022-08-30 14:15:00|2009.95|2007.31|2009.95|2007.31|2010.7|2008.06|2006.7|2004.06|0
1661869200000|2022-08-30 14:20:00|2010.2|2007.56|2003.95|2001.31|2011.95|2009.31|2002.45|1999.81|0
1661869500000|2022-08-30 14:25:00|2004.2|2001.56|2007.7|2005.06|2010.7|2008.06|2003.2|2000.56|0
1661869800000|2022-08-30 14:30:00|2006.7|2004.06|1988.95|1986.31|2008.7|2006.06|1988.95|1986.31|0
1661870100000|2022-08-30 14:35:00|1988.7|1986.06|1987.45|1984.81|1988.95|1986.31|1984.45|1981.81|0
1661870400000|2022-08-30 14:40:00|1987.95|1985.31|1982.2|1979.56|1987.95|1985.31|1980.95|1978.31|0
1661870700000|2022-08-30 14:45:00|1982.45|1979.81|1971.45|1968.81|1982.45|1979.81|1969.95|1967.31|0
1661871000000|2022-08-30 14:50:00|1971.95|1969.31|1980.2|1977.56|1980.45|1977.81|1969.95|1967.31|0
1661871300000|2022-08-30 14:55:00|1979.95|1977.31|1987.2|1984.56|1987.2|1984.56|1979.2|1976.56|0
1661871600000|2022-08-30 15:00:00|1989.95|1987.31|1991.7|1989.06|1994.7|1992.06|1986.2|1983.56|0
1661871900000|2022-08-30 15:05:00|1991.45|1988.81|1992.2|1989.56|1997.7|1995.06|1989.45|1986.81|0
1661872200000|2022-08-30 15:10:00|1991.7|1989.06|1987.45|1984.81|1992.45|1989.81|1984.2|1981.56|0
1661872500000|2022-08-30 15:15:00|1986.7|1984.06|1997.95|1995.31|1998.45|1995.81|1984.95|1982.31|0
1661872800000|2022-08-30 15:20:00|1997.7|1995.06|1993.2|1990.56|1998.45|1995.81|1990.45|1987.81|0
1661873100000|2022-08-30 15:25:00|1992.7|1990.06|1993.2|1990.56|1999.2|1996.56|1988.45|1985.81|0
1661873400000|2022-08-30 15:30:00|1993.45|1990.81|2000.95|1998.31|2001.95|1999.31|1990.2|1987.56|0
1661873700000|2022-08-30 15:35:00|2000.2|1997.56|1992.95|1990.31|2001.2|1998.56|1991.7|1989.06|0
1661874000000|2022-08-30 15:40:00|1991.7|1989.06|1994.7|1992.06|1996.7|1994.06|1988.95|1986.31|0
1661874300000|2022-08-30 15:45:00|1993.2|1990.56|1987.45|1984.81|1993.2|1990.56|1986.95|1984.31|0
1661874600000|2022-08-30 15:50:00|1987.7|1985.06|1994.7|1992.06|1995.95|1993.31|1986.7|1984.06|0
1661874900000|2022-08-30 15:55:00|1994.2|1991.56|1993.45|1990.81|1997.7|1995.06|1992.57|1989.93|0
1661875200000|2022-08-30 16:00:00|1993.2|1990.56|1995.2|1992.56|1999.45|1996.81|1991.45|1988.81|0
1661875500000|2022-08-30 16:05:00|1995.45|1992.81|1996.2|1993.56|2000.45|1997.81|1994.95|1992.31|0
1661875800000|2022-08-30 16:10:00|1995.7|1993.06|1999.45|1996.81|1999.7|1997.06|1992.45|1989.81|0
1661876100000|2022-08-30 16:15:00|1999.2|1996.56|1997.2|1994.56|2005.2|2002.56|1995.7|1993.06|0
1661876400000|2022-08-30 16:20:00|1996.45|1993.81|1994.2|1991.56|1997.45|1994.81|1993.2|1990.56|0
1661876700000|2022-08-30 16:25:00|1993.95|1991.31|1993.7|1991.06|1993.95|1991.31|1989.45|1986.81|0
1661877000000|2022-08-30 16:30:00|1993.45|1990.81|1984.7|1982.06|1993.95|1991.31|1984.7|1982.06|0
1661877300000|2022-08-30 16:35:00|1984.45|1981.81|1989.7|1987.06|1990.2|1987.56|1984.45|1981.81|0
1661877600000|2022-08-30 16:40:00|1989.95|1987.31|1983.7|1981.06|1989.95|1987.31|1983.2|1980.56|0
1661877900000|2022-08-30 16:45:00|1983.2|1980.56|1984.7|1982.06|1985.7|1983.06|1980.45|1977.81|0
1661878200000|2022-08-30 16:50:00|1984.45|1981.81|1987.7|1985.06|1988.7|1986.06|1984.45|1981.81|0
1661878500000|2022-08-30 16:55:00|1988.2|1985.56|1986.2|1983.56|1989.7|1987.06|1986.2|1983.56|0
1661878800000|2022-08-30 17:00:00|1985.95|1983.31|1986.2|1983.56|1988.45|1985.81|1984.45|1981.81|0
1661879100000|2022-08-30 17:05:00|1986.45|1983.81|1983.2|1980.56|1989.45|1986.81|1982.2|1979.56|0
1661879400000|2022-08-30 17:10:00|1982.45|1979.81|1975.7|1973.06|1984.2|1981.56|1975.7|1973.06|0
1661879700000|2022-08-30 17:15:00|1975.95|1973.31|1974.45|1971.81|1978.7|1976.06|1973.95|1971.31|0
1661880000000|2022-08-30 17:20:00|1974.7|1972.06|1972.95|1970.31|1975.7|1973.06|1971.7|1969.06|0
1661880300000|2022-08-30 17:25:00|1972.7|1970.06|1976.95|1974.31|1977.2|1974.56|1972.2|1969.56|0
1661880600000|2022-08-30 17:30:00|1977.45|1974.81|1977.2|1974.56|1981.45|1978.81|1975.45|1972.81|0
1661880900000|2022-08-30 17:35:00|1977.45|1974.81|1975.95|1973.31|1978.45|1975.81|1972.95|1970.31|0
1661881200000|2022-08-30 17:40:00|1975.7|1973.06|1967.7|1965.06|1977.2|1974.56|1967.45|1964.81|0
1661881500000|2022-08-30 17:45:00|1967.2|1964.56|1978.2|1975.56|1978.45|1975.81|1966.2|1963.56|0
1661881800000|2022-08-30 17:50:00|1977.45|1974.81|1981.7|1979.06|1983.82|1981.18|1976.45|1973.81|0
1661882100000|2022-08-30 17:55:00|1981.95|1979.31|1979.95|1977.31|1983.7|1981.06|1979.2|1976.56|0
1661882400000|2022-08-30 18:00:00|1980.2|1977.56|1983.95|1981.31|1984.7|1982.06|1976.45|1973.81|0
1661882700000|2022-08-30 18:05:00|1983.7|1981.06|1981.45|1978.81|1985.45|1982.81|1980.95|1978.31|0
1661883000000|2022-08-30 18:10:00|1980.95|1978.31|1983.45|1980.81|1986.45|1983.81|1980.95|1978.31|0
1661883300000|2022-08-30 18:15:00|1983.95|1981.31|1982.2|1979.56|1986.2|1983.56|1981.95|1979.31|0
1661883600000|2022-08-30 18:20:00|1982.45|1979.81|1982.45|1979.81|1984.7|1982.06|1978.95|1976.31|0
1661883900000|2022-08-30 18:25:00|1983.45|1980.81|1976.45|1973.81|1983.45|1980.81|1975.45|1972.81|0
1661884200000|2022-08-30 18:30:00|1975.2|1972.56|1982.7|1980.06|1984.45|1981.81|1975.2|1972.56|0
1661884500000|2022-08-30 18:35:00|1982.82|1980.18|1982.45|1979.81|1983.45|1980.81|1977.95|1975.31|0
1661884800000|2022-08-30 18:40:00|1982.95|1980.31|1976.2|1973.56|1983.95|1981.31|1975.45|1972.81|0
1661885100000|2022-08-30 18:45:00|1975.95|1973.31|1978.45|1975.81|1978.95|1976.31|1975.95|1973.31|0
1661885400000|2022-08-30 18:50:00|1978.7|1976.06|1977.7|1975.06|1979.95|1977.31|1975.7|1973.06|0
1661885700000|2022-08-30 18:55:00|1978.45|1975.81|1979.2|1976.56|1982.45|1979.81|1974.45|1971.81|0
1661886000000|2022-08-30 19:00:00|1978.2|1975.56|1984.95|1982.31|1990.95|1988.31|1977.95|1975.31|0
1661886300000|2022-08-30 19:05:00|1985.45|1982.81|1993.95|1991.31|1993.95|1991.31|1984.7|1982.06|0
1661886600000|2022-08-30 19:10:00|1993.7|1991.06|1995.7|1993.06|1999.7|1997.06|1992.95|1990.31|0
1661886900000|2022-08-30 19:15:00|1996.2|1993.56|1994.95|1992.31|1997.45|1994.81|1990.95|1988.31|0
1661887200000|2022-08-30 19:20:00|1994.7|1992.06|1995.95|1993.31|1996.45|1993.81|1989.95|1987.31|0
1661887500000|2022-08-30 19:25:00|1995.7|1993.06|1990.73|1988.53|1995.95|1993.31|1989.48|1987.28|0
1661887800000|2022-08-30 19:30:00|1990.98|1988.78|1983.73|1981.53|1990.98|1988.78|1980.23|1978.03|0
1661888100000|2022-08-30 19:35:00|1984.73|1982.53|1987.48|1985.28|1987.98|1985.78|1983.73|1981.53|0
1661888400000|2022-08-30 19:40:00|1986.98|1984.78|1989.73|1987.53|1993.98|1991.78|1986.98|1984.78|0
1661888700000|2022-08-30 19:45:00|1989.48|1987.28|1979.23|1977.03|1990.23|1988.03|1976.98|1974.78|0
1661889000000|2022-08-30 19:50:00|1979.48|1977.28|1979.73|1977.53|1984.98|1982.78|1976.73|1974.53|0
1661889300000|2022-08-30 19:55:00|1979.98|1977.78|1988.23|1986.03|1990.98|1988.78|1979.98|1977.78|0
1661889600000|2022-08-30 20:00:00|1987.98|1985.78|1987.73|1985.53|1991.23|1989.03|1986.98|1984.78|0
1661889900000|2022-08-30 20:05:00|1987.48|1985.28|1987.23|1985.03|1988.48|1986.28|1986.73|1984.53|0
1661890200000|2022-08-30 20:10:00|1986.98|1984.78|1990.98|1988.78|1993.48|1991.28|1986.98|1984.78|0
1661890500000|2022-08-30 20:15:00|1989.78|1986.98|1989.03|1986.23|1990.78|1987.98|1988.78|1985.98|0
1661890800000|2022-08-30 20:20:00|1989.28|1986.48|1988.28|1985.48|1989.28|1986.48|1988.03|1985.23|0
1661891100000|2022-08-30 20:25:00|1988.15|1985.35|1989.78|1986.98|1990.03|1987.23|1988.15|1985.35|0
1661891400000|2022-08-30 20:30:00|1990.03|1987.23|1991.28|1988.48|1991.28|1988.48|1989.78|1986.98|0
1661891700000|2022-08-30 20:35:00|1991.03|1988.23|1989.78|1986.98|1991.28|1988.48|1989.78|1986.98|0
1661892000000|2022-08-30 20:40:00|1990.03|1987.23|1988.53|1985.73|1991.03|1988.23|1988.53|1985.73|0
1661892300000|2022-08-30 20:45:00|1988.65|1985.85|1987.9|1985.1|1990.03|1987.23|1987.28|1984.48|0
1661892600000|2022-08-30 20:50:00|1988.03|1985.23|1987.9|1985.1|1988.03|1985.23|1985.78|1982.98|0
1661892900000|2022-08-30 20:55:00|1988.03|1985.23|1988.15|1985.35|1988.78|1985.98|1987.53|1984.73|0
1661893200000|2022-08-30 21:00:00|1987.97|1985.17|1987.53|1984.73|1988.01|1985.21|1987.53|1984.73|0
1661893500000|2022-08-30 21:05:00|1987.57|1984.77|1986.87|1984.07|1987.9|1985.1|1986.87|1984.07|0
1661893800000|2022-08-30 21:10:00|1986.91|1984.11|1986.73|1983.93|1986.95|1984.15|1986.73|1983.93|0
1661894100000|2022-08-30 21:15:00|1987.13|1984.33|1987.24|1984.44|1987.38|1984.58|1987.13|1984.33|0
1661894400000|2022-08-30 21:20:00|1987.09|1984.29|1987.17|1984.37|1987.28|1984.48|1986.8|1984|0
1661894700000|2022-08-30 21:25:00|1987.13|1984.33|1987.46|1984.66|1987.53|1984.73|1987.13|1984.33|0
1661895000000|2022-08-30 21:30:00|1987.02|1984.22|1986.95|1984.15|1987.13|1984.33|1986.87|1984.07|0
1661895300000|2022-08-30 21:35:00|1986.87|1984.07|1986.76|1983.96|1986.98|1984.18|1986.76|1983.96|0
1661895600000|2022-08-30 21:40:00|1986.84|1984.04|1987.24|1984.44|1987.24|1984.44|1986.84|1984.04|0
1661895900000|2022-08-30 21:45:00|1987.28|1984.48|1987.02|1984.22|1987.38|1984.58|1986.98|1984.18|0
1661896200000|2022-08-30 21:50:00|1987.09|1984.29|1987.06|1984.26|1987.13|1984.33|1986.84|1984.04|0
1661896500000|2022-08-30 21:55:00|1987.35|1984.55|1987.53|1984.73|1987.57|1984.77|1987.09|1984.29|0
1661896800000|2022-08-30 22:00:00|1988.9|1986.1|1987.03|1984.23|1989.9|1987.1|1986.53|1983.73|0
1661897100000|2022-08-30 22:05:00|1987.15|1984.35|1986.53|1983.73|1987.65|1984.85|1985.53|1982.73|0
1661897400000|2022-08-30 22:10:00|1986.78|1983.98|1986.78|1983.98|1988.28|1985.48|1986.53|1983.73|0
1661897700000|2022-08-30 22:15:00|1986.53|1983.73|1986.65|1983.85|1987.03|1984.23|1985.03|1982.23|0
1661898000000|2022-08-30 22:20:00|1986.78|1983.98|1986.03|1983.23|1986.78|1983.98|1985.28|1982.48|0
1661898300000|2022-08-30 22:25:00|1985.78|1982.98|1985.53|1982.73|1986.53|1983.73|1985.28|1982.48|0
1661898600000|2022-08-30 22:30:00|1985.65|1982.85|1987.53|1984.73|1988.28|1985.48|1985.65|1982.85|0
1661898900000|2022-08-30 22:35:00|1987.78|1984.98|1988.78|1985.98|1989.03|1986.23|1986.53|1983.73|0
1661899200000|2022-08-30 22:40:00|1988.53|1985.73|1989.78|1986.98|1989.78|1986.98|1988.53|1985.73|0
1661899500000|2022-08-30 22:45:00|1989.53|1986.73|1989.78|1986.98|1990.28|1987.48|1988.78|1985.98|0
1661899800000|2022-08-30 22:50:00|1990.03|1987.23|1989.78|1986.98|1991.28|1988.48|1989.78|1986.98|0
1661900100000|2022-08-30 22:55:00|1989.65|1986.85|1990.28|1987.48|1990.78|1987.98|1989.03|1986.23|0
1661900400000|2022-08-30 23:00:00|1990.03|1987.23|1989.78|1986.98|1991.03|1988.23|1989.78|1986.98|0
1661900700000|2022-08-30 23:05:00|1990.03|1987.23|1989.28|1986.48|1990.03|1987.23|1989.03|1986.23|0
1661901000000|2022-08-30 23:10:00|1989.4|1986.6|1987.28|1984.48|1990.03|1987.23|1986.53|1983.73|0
1661901300000|2022-08-30 23:15:00|1987.4|1984.6|1987.03|1984.23|1988.28|1985.48|1987.03|1984.23|0
1661901600000|2022-08-30 23:20:00|1987.28|1984.48|1987.28|1984.48|1987.53|1984.73|1986.78|1983.98|0
1661901900000|2022-08-30 23:25:00|1987.53|1984.73|1987.4|1984.6|1987.78|1984.98|1986.28|1983.48|0
1661902200000|2022-08-30 23:30:00|1987.53|1984.73|1985.28|1982.48|1987.53|1984.73|1984.03|1981.23|0
1661902500000|2022-08-30 23:35:00|1984.78|1981.98|1985.65|1982.85|1986.53|1983.73|1984.53|1981.73|0
1661902800000|2022-08-30 23:40:00|1985.53|1982.73|1986.78|1983.98|1987.03|1984.23|1985.53|1982.73|0
1661903100000|2022-08-30 23:45:00|1986.53|1983.73|1986.53|1983.73|1987.03|1984.23|1986.03|1983.23|0
1661903400000|2022-08-30 23:50:00|1986.78|1983.98|1986.28|1983.48|1987.28|1984.48|1985.53|1982.73|0
1661903700000|2022-08-30 23:55:00|1986.53|1983.73|1989.03|1986.23|1989.28|1986.48|1986.28|1983.48|0
1661904000000|2022-08-31 00:00:00|1989.53|1986.73|1989.78|1986.98|1990.03|1987.23|1987.53|1984.73|0
1661904300000|2022-08-31 00:05:00|1989.28|1986.48|1994.53|1991.73|1994.53|1991.73|1988.65|1985.85|0
1661904600000|2022-08-31 00:10:00|1994.4|1991.6|1992.78|1989.98|1995.03|1992.23|1992.28|1989.48|0
1661904900000|2022-08-31 00:15:00|1993.03|1990.23|1992.53|1989.73|1993.03|1990.23|1991.28|1988.48|0
1661905200000|2022-08-31 00:20:00|1992.78|1989.98|1994.78|1991.98|1995.03|1992.23|1992.78|1989.98|0
1661905500000|2022-08-31 00:25:00|1995.03|1992.23|1994.78|1991.98|1995.78|1992.98|1993.78|1990.98|0
1661905800000|2022-08-31 00:30:00|1994.9|1992.1|1994.78|1991.98|1996.78|1993.98|1994.28|1991.48|0
1661906100000|2022-08-31 00:35:00|1994.53|1991.73|1995.03|1992.23|1995.03|1992.23|1993.03|1990.23|0
1661906400000|2022-08-31 00:40:00|1995.28|1992.48|1999.78|1996.98|2000.03|1997.23|1995.03|1992.23|0
1661906700000|2022-08-31 00:45:00|1999.53|1996.73|2000.03|1997.23|2001.03|1998.23|1999.28|1996.48|0
1661907000000|2022-08-31 00:50:00|1999.9|1997.1|1999.28|1996.48|2000.03|1997.23|1999.03|1996.23|0
1661907300000|2022-08-31 00:55:00|1999.03|1996.23|1999.53|1996.73|1999.78|1996.98|1998.78|1995.98|0
1661907600000|2022-08-31 01:00:00|1999.28|1996.48|1997.78|1994.98|2000.03|1997.23|1997.53|1994.73|0
1661907900000|2022-08-31 01:05:00|1997.53|1994.73|1998.53|1995.73|1999.03|1996.23|1996.78|1993.98|0
1661908200000|2022-08-31 01:10:00|1998.78|1995.98|1999.53|1996.73|1999.53|1996.73|1997.78|1994.98|0
1661908500000|2022-08-31 01:15:00|1999.28|1996.48|1999.03|1996.23|1999.28|1996.48|1997.28|1994.48|0
1661908800000|2022-08-31 01:20:00|1998.78|1995.98|1998.03|1995.23|1999.78|1996.98|1997.53|1994.73|0
1661909100000|2022-08-31 01:25:00|1998.15|1995.35|1998.78|1995.98|1999.53|1996.73|1998.03|1995.23|0
1661909400000|2022-08-31 01:30:00|1999.03|1996.23|2002.78|1999.98|2002.78|1999.98|1999.03|1996.23|0
1661909700000|2022-08-31 01:35:00|2002.53|1999.73|2002.28|1999.48|2003.28|2000.48|2001.78|1998.98|0
1661910000000|2022-08-31 01:40:00|2002.78|1999.98|2002.28|1999.48|2004.28|2001.48|2002.28|1999.48|0
1661910300000|2022-08-31 01:45:00|2002.53|1999.73|2001.28|1998.48|2002.53|1999.73|2000.78|1997.98|0
1661910600000|2022-08-31 01:50:00|2001.53|1998.73|1999.78|1996.98|2001.78|1998.98|1999.78|1996.98|0
1661910900000|2022-08-31 01:55:00|2000.03|1997.23|2000.28|1997.48|2001.28|1998.48|1999.78|1996.98|0
1661911200000|2022-08-31 02:00:00|2000.53|1997.73|2003.03|2000.23|2003.03|2000.23|2000.53|1997.73|0
1661911500000|2022-08-31 02:05:00|2002.9|2000.1|2002.28|1999.48|2003.28|2000.48|2001.53|1998.73|0
1661911800000|2022-08-31 02:10:00|2002.53|1999.73|2001.53|1998.73|2002.53|1999.73|2000.53|1997.73|0
1661912100000|2022-08-31 02:15:00|2002.03|1999.23|2002.78|1999.98|2003.03|2000.23|2001.03|1998.23|0
1661912400000|2022-08-31 02:20:00|2003.03|2000.23|2001.28|1998.48|2003.03|2000.23|2000.78|1997.98|0
1661912700000|2022-08-31 02:25:00|2001.03|1998.23|2002.28|1999.48|2002.78|1999.98|2000.78|1997.98|0
1661913000000|2022-08-31 02:30:00|2002.53|1999.73|2002.9|2000.1|2004.03|2001.23|2002.53|1999.73|0
1661913300000|2022-08-31 02:35:00|2002.78|1999.98|2006.03|2003.23|2007.03|2004.23|2002.28|1999.48|0
1661913600000|2022-08-31 02:40:00|2005.78|2002.98|2004.53|2001.73|2006.03|2003.23|2004.53|2001.73|0
1661913900000|2022-08-31 02:45:00|2004.78|2001.98|2005.03|2002.23|2005.65|2002.85|2004.53|2001.73|0
1661914200000|2022-08-31 02:50:00|2005.28|2002.48|2004.15|2001.35|2005.53|2002.73|2004.15|2001.35|0
1661914500000|2022-08-31 02:55:00|2004.03|2001.23|2004.03|2001.23|2004.78|2001.98|2003.28|2000.48|0
1661914800000|2022-08-31 03:00:00|2003.9|2001.1|2004.03|2001.23|2004.28|2001.48|2002.78|1999.98|0
1661915100000|2022-08-31 03:05:00|2004.28|2001.48|2004.28|2001.48|2004.78|2001.98|2003.78|2000.98|0
1661915400000|2022-08-31 03:10:00|2004.53|2001.73|2006.28|2003.48|2006.78|2003.98|2004.28|2001.48|0
1661915700000|2022-08-31 03:15:00|2006.03|2003.23|2005.28|2002.48|2006.28|2003.48|2005.03|2002.23|0
1661916000000|2022-08-31 03:20:00|2005.53|2002.73|2012.03|2009.23|2015.4|2012.6|2005.15|2002.35|0
1661916300000|2022-08-31 03:25:00|2012.53|2009.73|2012.28|2009.48|2012.53|2009.73|2010.28|2007.48|0
1661916600000|2022-08-31 03:30:00|2012.03|2009.23|2013.28|2010.48|2013.53|2010.73|2011.03|2008.23|0
1661916900000|2022-08-31 03:35:00|2013.53|2010.73|2013.28|2010.48|2014.78|2011.98|2012.78|2009.98|0
1661917200000|2022-08-31 03:40:00|2013.03|2010.23|2011.53|2008.73|2013.03|2010.23|2011.28|2008.48|0
1661917500000|2022-08-31 03:45:00|2011.78|2008.98|2011.03|2008.23|2012.03|2009.23|2010.78|2007.98|0
1661917800000|2022-08-31 03:50:00|2011.28|2008.48|2010.78|2007.98|2011.28|2008.48|2010.28|2007.48|0
1661918100000|2022-08-31 03:55:00|2010.53|2007.73|2011.53|2008.73|2011.53|2008.73|2010.28|2007.48|0
1661918400000|2022-08-31 04:00:00|2011.78|2008.98|2012.53|2009.73|2012.78|2009.98|2011.28|2008.48|0
1661918700000|2022-08-31 04:05:00|2012.78|2009.98|2011.78|2008.98|2012.78|2009.98|2011.53|2008.73|0
1661919000000|2022-08-31 04:10:00|2011.9|2009.1|2012.78|2009.98|2012.78|2009.98|2011.53|2008.73|0
1661919300000|2022-08-31 04:15:00|2013.03|2010.23|2012.78|2009.98|2013.03|2010.23|2012.78|2009.98|0
1661919600000|2022-08-31 04:20:00|2012.53|2009.73|2012.78|2009.98|2013.03|2010.23|2012.53|2009.73|0
1661919900000|2022-08-31 04:25:00|2013.03|2010.23|2011.53|2008.73|2013.03|2010.23|2011.53|2008.73|0
1661920200000|2022-08-31 04:30:00|2011.78|2008.98|2013.78|2010.98|2013.78|2010.98|2011.03|2008.23|0
1661920500000|2022-08-31 04:35:00|2014.28|2011.48|2016.53|2013.73|2019.28|2016.48|2014.28|2011.48|0
1661920800000|2022-08-31 04:40:00|2016.78|2013.98|2016.78|2013.98|2017.78|2014.98|2016.28|2013.48|0
1661921100000|2022-08-31 04:45:00|2016.53|2013.73|2015.28|2012.48|2016.53|2013.73|2015.15|2012.35|0
1661921400000|2022-08-31 04:50:00|2015.03|2012.23|2015.03|2012.23|2015.53|2012.73|2014.53|2011.73|0
1661921700000|2022-08-31 04:55:00|2014.78|2011.98|2014.78|2011.98|2015.28|2012.48|2014.03|2011.23|0
1661922000000|2022-08-31 05:00:00|2015.03|2012.23|2013.53|2010.73|2015.28|2012.48|2013.53|2010.73|0
1661922300000|2022-08-31 05:05:00|2013.28|2010.48|2013.28|2010.48|2014.03|2011.23|2012.03|2009.23|0
1661922600000|2022-08-31 05:10:00|2013.53|2010.73|2015.28|2012.48|2015.78|2012.98|2013.28|2010.48|0
1661922900000|2022-08-31 05:15:00|2015.53|2012.73|2015.28|2012.48|2016.28|2013.48|2014.78|2011.98|0
1661923200000|2022-08-31 05:20:00|2015.53|2012.73|2017.15|2014.35|2017.28|2014.48|2014.28|2011.48|0
1661923500000|2022-08-31 05:25:00|2017.03|2014.23|2015.4|2012.6|2019.03|2016.23|2015.28|2012.48|0
1661923800000|2022-08-31 05:30:00|2015.28|2012.48|2015.03|2012.23|2015.53|2012.73|2014.28|2011.48|0
1661924100000|2022-08-31 05:35:00|2014.9|2012.1|2014.4|2011.6|2014.9|2012.1|2014.03|2011.23|0
1661924400000|2022-08-31 05:40:00|2014.28|2011.48|2011.28|2008.48|2014.4|2011.6|2011.03|2008.23|0
1661924700000|2022-08-31 05:45:00|2011.03|2008.23|2009.78|2006.98|2011.53|2008.73|2009.03|2006.23|0
1661925000000|2022-08-31 05:50:00|2010.03|2007.23|2011.28|2008.48|2012.28|2009.48|2010.03|2007.23|0
1661925300000|2022-08-31 05:55:00|2011.53|2008.73|2013.78|2010.98|2013.78|2010.98|2011.03|2008.23|0
1661925600000|2022-08-31 06:00:00|2013.53|2010.73|2012.53|2009.73|2016.78|2013.98|2012.03|2009.23|0
1661925900000|2022-08-31 06:05:00|2012.9|2010.1|2016.03|2013.23|2016.28|2013.48|2012.78|2009.98|0
1661926200000|2022-08-31 06:10:00|2015.78|2012.98|2016.15|2013.35|2017.03|2014.23|2014.9|2012.1|0
1661926500000|2022-08-31 06:15:00|2015.03|2012.23|2010.28|2007.48|2015.28|2012.48|2010.28|2007.48|0
1661926800000|2022-08-31 06:20:00|2010.53|2007.73|2010.53|2007.73|2011.78|2008.98|2009.53|2006.73|0
1661927100000|2022-08-31 06:25:00|2010.28|2007.48|2010.53|2007.73|2011.28|2008.48|2009.78|2006.98|0
1661927400000|2022-08-31 06:30:00|2010.28|2007.48|2009.53|2006.73|2010.28|2007.48|2007.78|2004.98|0
1661927700000|2022-08-31 06:35:00|2009.15|2006.35|2010.53|2007.73|2010.53|2007.73|2008.28|2005.48|0
1661928000000|2022-08-31 06:40:00|2010.28|2007.48|2008.78|2005.98|2010.28|2007.48|2007.28|2004.48|0
1661928300000|2022-08-31 06:45:00|2009.03|2006.23|2010.28|2007.48|2011.28|2008.48|2008.78|2005.98|0
1661928600000|2022-08-31 06:50:00|2010.03|2007.23|2009.4|2006.6|2011.28|2008.48|2009.03|2006.23|0
1661928900000|2022-08-31 06:55:00|2009.78|2006.98|2010.28|2007.48|2010.78|2007.98|2009.03|2006.23|0
1661929200000|2022-08-31 07:00:00|2010.53|2007.73|2010.53|2007.73|2013.65|2010.85|2009.78|2006.98|0
1661929500000|2022-08-31 07:05:00|2010.48|2008.28|2007.48|2005.28|2011.6|2009.4|2004.98|2002.78|0
1661929800000|2022-08-31 07:10:00|2006.98|2004.78|2008.98|2006.78|2008.98|2006.78|2004.48|2002.28|0
1661930100000|2022-08-31 07:15:00|2008.48|2006.28|2011.48|2009.28|2011.73|2009.53|2008.48|2006.28|0
1661930400000|2022-08-31 07:20:00|2011.23|2009.03|2010.48|2008.28|2011.23|2009.03|2007.48|2005.28|0
1661930700000|2022-08-31 07:25:00|2010.73|2008.53|2006.48|2004.28|2010.73|2008.53|2004.98|2002.78|0
1661931000000|2022-08-31 07:30:00|2005.6|2003.4|2002.73|2000.53|2005.73|2003.53|2002.6|2000.4|0
1661931300000|2022-08-31 07:35:00|2002.85|2000.65|2002.48|2000.28|2004.48|2002.28|1999.23|1997.03|0
1661931600000|2022-08-31 07:40:00|2001.98|1999.78|1997.98|1995.78|2003.23|2001.03|1997.6|1995.4|0
1661931900000|2022-08-31 07:45:00|1997.48|1995.28|1995.6|1993.4|1997.73|1995.53|1994.23|1992.03|0
1661932200000|2022-08-31 07:50:00|1995.85|1993.65|1996.23|1994.03|1997.1|1994.9|1994.23|1992.03|0
1661932500000|2022-08-31 07:55:00|1995.98|1993.78|1995.85|1993.65|1999.48|1997.28|1995.6|1993.4|0
1661932800000|2022-08-31 08:00:00|1995.73|1993.53|1997.98|1995.78|2000.48|1998.28|1993.98|1991.78|0
1661933100000|2022-08-31 08:05:00|1997.73|1995.53|1994.73|1992.53|1998.23|1996.03|1994.48|1992.28|0
1661933400000|2022-08-31 08:10:00|1994.98|1992.78|1995.73|1993.53|1997.48|1995.28|1994.23|1992.03|0
1661933700000|2022-08-31 08:15:00|1993.98|1991.78|1997.73|1995.53|1998.23|1996.03|1993.48|1991.28|0
1661934000000|2022-08-31 08:20:00|1997.48|1995.28|1990.98|1988.78|1997.48|1995.28|1989.48|1987.28|0
1661934300000|2022-08-31 08:25:00|1990.73|1988.53|1990.73|1988.53|1991.48|1989.28|1987.73|1985.53|0
1661934600000|2022-08-31 08:30:00|1990.98|1988.78|1987.85|1985.65|1991.48|1989.28|1987.48|1985.28|0
1661934900000|2022-08-31 08:35:00|1987.73|1985.53|1991.1|1988.9|1991.73|1989.53|1986.98|1984.78|0
1661935200000|2022-08-31 08:40:00|1991.48|1989.28|1993.23|1991.03|1993.98|1991.78|1989.48|1987.28|0
1661935500000|2022-08-31 08:45:00|1993.48|1991.28|1996.73|1994.53|1997.98|1995.78|1993.48|1991.28|0
1661935800000|2022-08-31 08:50:00|1996.98|1994.78|1995.23|1993.03|1997.23|1995.03|1994.73|1992.53|0
1661936100000|2022-08-31 08:55:00|1995.48|1993.28|1992.23|1990.03|1996.48|1994.28|1991.48|1989.28|0
1661936400000|2022-08-31 09:00:00|1991.98|1989.78|1987.48|1985.28|1991.98|1989.78|1987.23|1985.03|0
1661936700000|2022-08-31 09:05:00|1987.1|1984.9|1985.73|1983.53|1988.6|1986.4|1984.98|1982.78|0
1661937000000|2022-08-31 09:10:00|1985.6|1983.4|1982.23|1980.03|1986.73|1984.53|1981.73|1979.53|0
1661937300000|2022-08-31 09:15:00|1982.48|1980.28|1984.73|1982.53|1986.73|1984.53|1981.73|1979.53|0
1661937600000|2022-08-31 09:20:00|1984.98|1982.78|1985.98|1983.78|1986.23|1984.03|1983.98|1981.78|0
1661937900000|2022-08-31 09:25:00|1985.6|1983.4|1982.23|1980.03|1986.23|1984.03|1981.98|1979.78|0
1661938200000|2022-08-31 09:30:00|1982.48|1980.28|1984.23|1982.03|1984.85|1982.65|1981.48|1979.28|0
1661938500000|2022-08-31 09:35:00|1983.98|1981.78|1981.98|1979.78|1986.23|1984.03|1981.23|1979.03|0
1661938800000|2022-08-31 09:40:00|1981.73|1979.53|1986.23|1984.03|1986.48|1984.28|1981.48|1979.28|0
1661939100000|2022-08-31 09:45:00|1986.48|1984.28|1983.23|1981.03|1987.23|1985.03|1981.23|1979.03|0
1661939400000|2022-08-31 09:50:00|1983.73|1981.53|1986.73|1984.53|1987.23|1985.03|1982.98|1980.78|0
1661939700000|2022-08-31 09:55:00|1986.1|1983.9|1984.23|1982.03|1986.1|1983.9|1983.23|1981.03|0
1661940000000|2022-08-31 10:00:00|1984.48|1982.28|1984.73|1982.53|1985.98|1983.78|1981.73|1979.53|0
1661940300000|2022-08-31 10:05:00|1984.48|1982.28|1985.48|1983.28|1986.23|1984.03|1983.73|1981.53|0
1661940600000|2022-08-31 10:10:00|1985.73|1983.53|1990.6|1988.4|1990.98|1988.78|1985.73|1983.53|0
1661940900000|2022-08-31 10:15:00|1990.73|1988.53|1990.73|1988.53|1992.98|1990.78|1989.73|1987.53|0
1661941200000|2022-08-31 10:20:00|1991.23|1989.03|1995.48|1993.28|1995.48|1993.28|1990.48|1988.28|0
1661941500000|2022-08-31 10:25:00|1995.23|1993.03|1994.73|1992.53|1996.48|1994.28|1993.98|1991.78|0
1661941800000|2022-08-31 10:30:00|1994.98|1992.78|1989.98|1987.78|1994.98|1992.78|1989.48|1987.28|0
1661942100000|2022-08-31 10:35:00|1990.1|1987.9|1996.48|1994.28|1996.73|1994.53|1989.98|1987.78|0
1661942400000|2022-08-31 10:40:00|1996.73|1994.53|1997.48|1995.28|1997.98|1995.78|1995.23|1993.03|0
1661942700000|2022-08-31 10:45:00|1997.23|1995.03|1999.98|1997.78|1999.98|1997.78|1995.23|1993.03|0
1661943000000|2022-08-31 10:50:00|1999.73|1997.53|2003.85|2001.65|2004.73|2002.53|1999.23|1997.03|0
1661943300000|2022-08-31 10:55:00|2004.23|2002.03|1997.73|1995.53|2004.23|2002.03|1997.73|1995.53|0
1661943600000|2022-08-31 11:00:00|1998.23|1996.03|2001.23|1999.03|2001.98|1999.78|1997.23|1995.03|0
1661943900000|2022-08-31 11:05:00|2000.98|1998.78|1997.73|1995.53|2001.6|1999.4|1997.48|1995.28|0
1661944200000|2022-08-31 11:10:00|1997.48|1995.28|1997.48|1995.28|1999.23|1997.03|1995.73|1993.53|0
1661944500000|2022-08-31 11:15:00|1997.23|1995.03|2002.73|2000.53|2002.98|2000.78|1995.98|1993.78|0
1661944800000|2022-08-31 11:20:00|2002.85|2000.65|2001.98|1999.78|2003.98|2001.78|2000.73|1998.53|0
1661945100000|2022-08-31 11:25:00|2002.73|2000.53|1998.48|1996.28|2002.73|2000.53|1997.98|1995.78|0
1661945400000|2022-08-31 11:30:00|1998.98|1996.78|1996.48|1994.28|2000.35|1998.15|1996.23|1994.03|0
1661945700000|2022-08-31 11:35:00|1996.73|1994.53|1994.23|1992.03|1998.73|1996.53|1994.23|1992.03|0
1661946000000|2022-08-31 11:40:00|1994.73|1992.53|1995.48|1993.28|1996.73|1994.53|1994.48|1992.28|0
1661946300000|2022-08-31 11:45:00|1995.73|1993.53|1993.73|1991.53|1995.98|1993.78|1992.98|1990.78|0
1661946600000|2022-08-31 11:50:00|1993.98|1991.78|1995.98|1993.78|1996.73|1994.53|1992.73|1990.53|0
1661946900000|2022-08-31 11:55:00|1995.73|1993.53|1998.98|1996.78|1999.35|1997.15|1995.73|1993.53|0
1661947200000|2022-08-31 12:00:00|1998.48|1996.28|2003.23|2001.03|2003.23|2001.03|1996.23|1994.03|0
1661947500000|2022-08-31 12:05:00|2003.48|2001.28|2002.48|2000.28|2004.73|2002.53|2001.23|1999.03|0
1661947800000|2022-08-31 12:10:00|2002.35|2000.15|2001.48|1999.28|2003.98|2001.78|2001.23|1999.03|0
1661948100000|2022-08-31 12:15:00|2001.35|1999.15|2006.23|2004.03|2007.98|2005.78|2001.35|1999.15|0
1661948400000|2022-08-31 12:20:00|2006.6|2004.4|2000.73|1998.53|2007.23|2005.03|2000.73|1998.53|0
1661948700000|2022-08-31 12:25:00|2000.98|1998.78|2003.23|2001.03|2004.23|2002.03|2000.35|1998.15|0
1661949000000|2022-08-31 12:30:00|2003.73|2001.53|1998.98|1996.78|2003.73|2001.53|1998.23|1996.03|0
1661949300000|2022-08-31 12:35:00|1998.73|1996.53|2000.98|1998.78|2002.98|2000.78|1998.23|1996.03|0
1661949600000|2022-08-31 12:40:00|2000.73|1998.53|1999.48|1997.28|2002.23|2000.03|1997.23|1995.03|0
1661949900000|2022-08-31 12:45:00|1999.73|1997.53|2005.23|2003.03|2005.23|2003.03|1998.73|1996.53|0
1661950200000|2022-08-31 12:50:00|2005.73|2003.53|2006.23|2004.03|2007.98|2005.78|2004.98|2002.78|0
1661950500000|2022-08-31 12:55:00|2007.1|2004.9|2005.23|2003.03|2007.48|2005.28|2004.48|2002.28|0
1661950800000|2022-08-31 13:00:00|2005.48|2003.28|2006.73|2004.53|2007.73|2005.53|2004.48|2002.28|0
1661951100000|2022-08-31 13:05:00|2006.98|2004.78|2008.23|2006.03|2008.73|2006.53|2005.48|2003.28|0
1661951400000|2022-08-31 13:10:00|2007.98|2005.78|2009.23|2007.03|2013.48|2011.28|2007.98|2005.78|0
1661951700000|2022-08-31 13:15:00|2008.98|2006.78|2010.23|2008.03|2010.98|2008.78|2005.23|2003.03|0
1661952000000|2022-08-31 13:20:00|2010.73|2008.53|2010.73|2008.53|2012.98|2010.78|2009.73|2007.53|0
1661952300000|2022-08-31 13:25:00|2009.73|2007.53|2005.23|2003.03|2009.98|2007.78|2004.98|2002.78|0
1661952600000|2022-08-31 13:30:00|2004.73|2002.53|1993.23|1991.03|2005.23|2003.03|1992.23|1990.03|0
1661952900000|2022-08-31 13:35:00|1991.73|1989.53|1996.73|1994.53|1997.73|1995.53|1987.73|1985.53|0
1661953200000|2022-08-31 13:40:00|1995.73|1993.53|2014.23|2012.03|2014.23|2012.03|1995.73|1993.53|0
1661953500000|2022-08-31 13:45:00|2011.98|2009.78|2012.98|2010.78|2017.73|2015.53|2007.23|2005.03|0
1661953800000|2022-08-31 13:50:00|2013.23|2011.03|2013.73|2011.53|2017.23|2015.03|2010.98|2008.78|0
1661954100000|2022-08-31 13:55:00|2011.98|2009.78|2002.48|2000.28|2013.73|2011.53|2001.98|1999.78|0
1661954400000|2022-08-31 14:00:00|2001.48|1999.28|1995.98|1993.78|2001.98|1999.78|1995.73|1993.53|0
1661954700000|2022-08-31 14:05:00|1994.48|1992.28|1992.48|1990.28|1999.23|1997.03|1992.48|1990.28|0
1661955000000|2022-08-31 14:10:00|1992.73|1990.53|1995.98|1993.78|2002.23|2000.03|1992.73|1990.53|0
1661955300000|2022-08-31 14:15:00|1995.48|1993.28|1994.73|1992.53|1995.48|1993.28|1986.98|1984.78|0
1661955600000|2022-08-31 14:20:00|1994.98|1992.78|1990.23|1988.03|1997.23|1995.03|1986.73|1984.53|0
1661955900000|2022-08-31 14:25:00|1990.73|1988.53|1986.48|1984.28|1994.73|1992.53|1984.23|1982.03|0
1661956200000|2022-08-31 14:30:00|1985.73|1983.53|1988.48|1986.28|1991.23|1989.03|1983.23|1981.03|0
1661956500000|2022-08-31 14:35:00|1987.73|1985.53|1983.23|1981.03|1992.98|1990.78|1981.98|1979.78|0
1661956800000|2022-08-31 14:40:00|1983.73|1981.53|1994.73|1992.53|1994.98|1992.78|1981.73|1979.53|0
1661957100000|2022-08-31 14:45:00|1994.48|1992.28|1997.98|1995.78|1999.73|1997.53|1992.48|1990.28|0
1661957400000|2022-08-31 14:50:00|1997.23|1995.03|1993.48|1991.28|2001.48|1999.28|1990.48|1988.28|0
1661957700000|2022-08-31 14:55:00|1992.48|1990.28|1987.98|1985.78|1993.23|1991.03|1986.73|1984.53|0
1661958000000|2022-08-31 15:00:00|1988.23|1986.03|1981.73|1979.53|1988.48|1986.28|1978.73|1976.53|0
1661958300000|2022-08-31 15:05:00|1981.48|1979.28|1979.23|1977.03|1981.73|1979.53|1972.98|1970.78|0
1661958600000|2022-08-31 15:10:00|1978.48|1976.28|1978.73|1976.53|1978.98|1976.78|1974.48|1972.28|0
1661958900000|2022-08-31 15:15:00|1977.48|1975.28|1982.73|1980.53|1982.73|1980.53|1973.98|1971.78|0
1661959200000|2022-08-31 15:20:00|1982.98|1980.78|1983.73|1981.53|1985.48|1983.28|1979.98|1977.78|0
1661959500000|2022-08-31 15:25:00|1983.98|1981.78|1981.23|1979.03|1987.23|1985.03|1979.73|1977.53|0
1661959800000|2022-08-31 15:30:00|1980.73|1978.53|1984.48|1982.28|1985.98|1983.78|1976.73|1974.53|0
1661960100000|2022-08-31 15:35:00|1983.6|1981.4|1988.23|1986.03|1992.23|1990.03|1982.73|1980.53|0
1661960400000|2022-08-31 15:40:00|1987.23|1985.03|1991.73|1989.53|1993.23|1991.03|1986.48|1984.28|0
1661960700000|2022-08-31 15:45:00|1992.23|1990.03|1989.98|1987.78|1992.73|1990.53|1988.73|1986.53|0
1661961000000|2022-08-31 15:50:00|1990.23|1988.03|1990.98|1988.78|1993.23|1991.03|1989.73|1987.53|0
1661961300000|2022-08-31 15:55:00|1991.23|1989.03|1995.23|1993.03|1998.23|1996.03|1991.23|1989.03|0
1661961600000|2022-08-31 16:00:00|1995.73|1993.53|1993.98|1991.78|1997.48|1995.28|1992.48|1990.28|0
1661961900000|2022-08-31 16:05:00|1994.23|1992.03|1991.48|1989.28|1994.73|1992.53|1988.73|1986.53|0
1661962200000|2022-08-31 16:10:00|1991.23|1989.03|1989.98|1987.78|1992.73|1990.53|1987.48|1985.28|0
1661962500000|2022-08-31 16:15:00|1989.73|1987.53|1991.23|1989.03|1995.73|1993.53|1989.73|1987.53|0
1661962800000|2022-08-31 16:20:00|1990.98|1988.78|1984.73|1982.53|1990.98|1988.78|1983.48|1981.28|0
1661963100000|2022-08-31 16:25:00|1984.48|1982.28|1986.23|1984.03|1986.98|1984.78|1983.85|1981.65|0
1661963400000|2022-08-31 16:30:00|1986.48|1984.28|1988.23|1986.03|1989.73|1987.53|1985.23|1983.03|0
1661963700000|2022-08-31 16:35:00|1987.98|1985.78|1985.23|1983.03|1989.23|1987.03|1982.98|1980.78|0
1661964000000|2022-08-31 16:40:00|1984.98|1982.78|1981.23|1979.03|1984.98|1982.78|1978.73|1976.53|0
1661964300000|2022-08-31 16:45:00|1980.48|1978.28|1984.23|1982.03|1984.98|1982.78|1980.48|1978.28|0
1661964600000|2022-08-31 16:50:00|1983.98|1981.78|1980.73|1978.53|1984.48|1982.28|1979.48|1977.28|0
1661964900000|2022-08-31 16:55:00|1980.98|1978.78|1982.48|1980.28|1982.48|1980.28|1978.23|1976.03|0
1661965200000|2022-08-31 17:00:00|1982.23|1980.03|1981.73|1979.53|1983.73|1981.53|1980.73|1978.53|0
1661965500000|2022-08-31 17:05:00|1981.23|1979.03|1984.73|1982.53|1985.98|1983.78|1980.98|1978.78|0
1661965800000|2022-08-31 17:10:00|1984.48|1982.28|1985.98|1983.78|1988.98|1986.78|1984.48|1982.28|0
1661966100000|2022-08-31 17:15:00|1985.73|1983.53|1979.48|1977.28|1985.73|1983.53|1978.98|1976.78|0
1661966400000|2022-08-31 17:20:00|1979.73|1977.53|1974.73|1972.53|1980.48|1978.28|1974.23|1972.03|0
1661966700000|2022-08-31 17:25:00|1974.48|1972.28|1975.98|1973.78|1976.98|1974.78|1971.73|1969.53|0
1661967000000|2022-08-31 17:30:00|1976.23|1974.03|1975.73|1973.53|1978.48|1976.28|1973.48|1971.28|0
1661967300000|2022-08-31 17:35:00|1975.98|1973.78|1970.98|1968.78|1976.73|1974.53|1970.48|1968.28|0
1661967600000|2022-08-31 17:40:00|1970.48|1968.28|1970.48|1968.28|1971.48|1969.28|1966.98|1964.78|0
1661967900000|2022-08-31 17:45:00|1970.23|1968.03|1968.23|1966.03|1972.48|1970.28|1968.23|1966.03|0
1661968200000|2022-08-31 17:50:00|1967.98|1965.78|1972.98|1970.78|1973.48|1971.28|1967.98|1965.78|0
1661968500000|2022-08-31 17:55:00|1972.73|1970.53|1973.23|1971.03|1974.23|1972.03|1971.23|1969.03|0
1661968800000|2022-08-31 18:00:00|1973.48|1971.28|1970.73|1968.53|1975.98|1973.78|1970.23|1968.03|0
1661969100000|2022-08-31 18:05:00|1970.23|1968.03|1976.23|1974.03|1977.73|1975.53|1967.98|1965.78|0
1661969400000|2022-08-31 18:10:00|1976.48|1974.28|1975.48|1973.28|1977.48|1975.28|1973.48|1971.28|0
1661969700000|2022-08-31 18:15:00|1975.23|1973.03|1972.98|1970.78|1977.98|1975.78|1972.73|1970.53|0
1661970000000|2022-08-31 18:20:00|1973.48|1971.28|1970.98|1968.78|1974.23|1972.03|1970.23|1968.03|0
1661970300000|2022-08-31 18:25:00|1970.73|1968.53|1971.23|1969.03|1974.73|1972.53|1970.73|1968.53|0
1661970600000|2022-08-31 18:30:00|1970.73|1968.53|1965.98|1963.78|1972.23|1970.03|1963.73|1961.53|0
1661970900000|2022-08-31 18:35:00|1965.73|1963.53|1961.98|1959.78|1965.73|1963.53|1961.98|1959.78|0
1661971200000|2022-08-31 18:40:00|1961.73|1959.53|1959.98|1957.78|1963.98|1961.78|1958.73|1956.53|0
1661971500000|2022-08-31 18:45:00|1958.98|1956.78|1962.48|1960.28|1964.73|1962.53|1957.73|1955.53|0
1661971800000|2022-08-31 18:50:00|1961.73|1959.53|1962.73|1960.53|1964.23|1962.03|1960.98|1958.78|0
1661972100000|2022-08-31 18:55:00|1962.98|1960.78|1964.48|1962.28|1964.48|1962.28|1959.73|1957.53|0
1661972400000|2022-08-31 19:00:00|1964.23|1962.03|1969.73|1967.53|1969.98|1967.78|1961.23|1959.03|0
1661972700000|2022-08-31 19:05:00|1969.48|1967.28|1971.48|1969.28|1974.48|1972.28|1966.48|1964.28|0
1661973000000|2022-08-31 19:10:00|1970.98|1968.78|1977.98|1975.78|1977.98|1975.78|1970.73|1968.53|0
1661973300000|2022-08-31 19:15:00|1978.98|1976.78|1979.23|1977.03|1984.73|1982.53|1977.98|1975.78|0
1661973600000|2022-08-31 19:20:00|1978.73|1976.53|1970.73|1968.53|1978.73|1976.53|1969.98|1967.78|0
1661973900000|2022-08-31 19:25:00|1971.23|1969.03|1972.48|1970.28|1973.73|1971.53|1969.73|1967.53|0
1661974200000|2022-08-31 19:30:00|1971.73|1969.53|1968.48|1966.28|1974.48|1972.28|1966.98|1964.78|0
1661974500000|2022-08-31 19:35:00|1968.23|1966.03|1973.98|1971.78|1974.23|1972.03|1966.73|1964.53|0
1661974800000|2022-08-31 19:40:00|1974.23|1972.03|1980.48|1978.28|1980.98|1978.78|1970.73|1968.53|0
1661975100000|2022-08-31 19:45:00|1979.98|1977.78|1977.98|1975.78|1984.48|1982.28|1976.23|1974.03|0
1661975400000|2022-08-31 19:50:00|1976.6|1974.4|1969.23|1967.03|1977.73|1975.53|1968.48|1966.28|0
1661975700000|2022-08-31 19:55:00|1968.48|1966.28|1956.73|1954.53|1970.23|1968.03|1956.23|1954.03|0
1661976000000|2022-08-31 20:00:00|1958.73|1956.53|1957.48|1955.28|1959.48|1957.28|1954.23|1952.03|0
1661976300000|2022-08-31 20:05:00|1957.73|1955.53|1960.23|1958.03|1960.48|1958.28|1957.23|1955.03|0
1661976600000|2022-08-31 20:10:00|1960.48|1958.28|1960.73|1958.53|1960.98|1958.78|1959.98|1957.78|0
1661976900000|2022-08-31 20:15:00|1960.53|1957.73|1961.28|1958.48|1961.28|1958.48|1960.03|1957.23|0
1661977200000|2022-08-31 20:20:00|1961.4|1958.6|1961.53|1958.73|1961.78|1958.98|1960.53|1957.73|0
1661977500000|2022-08-31 20:25:00|1961.28|1958.48|1962.28|1959.48|1962.28|1959.48|1960.28|1957.48|0
1661977800000|2022-08-31 20:30:00|1962.03|1959.23|1962.53|1959.73|1963.03|1960.23|1962.03|1959.23|0
1661978100000|2022-08-31 20:35:00|1962.78|1959.98|1962.78|1959.98|1962.78|1959.98|1962.53|1959.73|0
1661978400000|2022-08-31 20:40:00|1962.53|1959.73|1961.78|1958.98|1962.78|1959.98|1961.78|1958.98|0
1661978700000|2022-08-31 20:45:00|1961.53|1958.73|1961.28|1958.48|1961.53|1958.73|1959.78|1956.98|0
1661979000000|2022-08-31 20:50:00|1961.15|1958.35|1961.78|1958.98|1962.03|1959.23|1961.15|1958.35|0
1661979300000|2022-08-31 20:55:00|1962.03|1959.23|1961.4|1958.6|1962.4|1959.6|1961.28|1958.48|0
1661979600000|2022-08-31 21:00:00|1961.3|1958.5|1961.66|1958.86|1961.88|1959.08|1961.15|1958.35|0
1661979900000|2022-08-31 21:05:00|1961.04|1958.24|1961.88|1959.08|1961.91|1959.11|1960.97|1958.17|0
1661980200000|2022-08-31 21:10:00|1961.91|1959.11|1961.19|1958.39|1962.24|1959.44|1961.19|1958.39|0
1661980500000|2022-08-31 21:15:00|1961.08|1958.28|1960.93|1958.13|1961.26|1958.46|1960.93|1958.13|0
1661980800000|2022-08-31 21:20:00|1960.53|1957.73|1959.36|1956.56|1960.53|1957.73|1959.29|1956.49|0
1661981100000|2022-08-31 21:25:00|1959.4|1956.6|1959.88|1957.08|1959.95|1957.15|1959.29|1956.49|0
1661981400000|2022-08-31 21:30:00|1959.98|1957.18|1959.84|1957.04|1960.35|1957.55|1959.84|1957.04|0
1661981700000|2022-08-31 21:35:00|1959.8|1957|1958.6|1955.8|1959.8|1957|1958.46|1955.66|0
1661982000000|2022-08-31 21:40:00|1959.07|1956.27|1958.93|1956.13|1959.11|1956.31|1958.93|1956.13|0
1661982300000|2022-08-31 21:45:00|1958.46|1955.66|1958.35|1955.55|1958.79|1955.99|1958.24|1955.44|0
1661982600000|2022-08-31 21:50:00|1958.39|1955.59|1958.28|1955.48|1958.39|1955.59|1958.09|1955.29|0
1661982900000|2022-08-31 21:55:00|1958.2|1955.4|1958.97|1956.17|1959|1956.2|1958.13|1955.33|0
1661983200000|2022-08-31 22:00:00|1956.15|1953.35|1960.9|1958.1|1962.03|1959.23|1956.15|1953.35|0
1661983500000|2022-08-31 22:05:00|1961.03|1958.23|1961.03|1958.23|1961.53|1958.73|1960.28|1957.48|0
1661983800000|2022-08-31 22:10:00|1960.78|1957.98|1956.03|1953.23|1960.78|1957.98|1956.03|1953.23|0
1661984100000|2022-08-31 22:15:00|1955.78|1952.98|1953.65|1950.85|1957.03|1954.23|1953.53|1950.73|0
1661984400000|2022-08-31 22:20:00|1953.53|1950.73|1949.03|1946.23|1955.53|1952.73|1949.03|1946.23|0
1661984700000|2022-08-31 22:25:00|1949.28|1946.48|1948.28|1945.48|1950.03|1947.23|1946.78|1943.98|0
1661985000000|2022-08-31 22:30:00|1948.53|1945.73|1945.28|1942.48|1948.9|1946.1|1943.28|1940.48|0
1661985300000|2022-08-31 22:35:00|1945.03|1942.23|1943.78|1940.98|1946.53|1943.73|1943.78|1940.98|0
1661985600000|2022-08-31 22:40:00|1944.53|1941.73|1944.53|1941.73|1945.28|1942.48|1944.28|1941.48|0
1661985900000|2022-08-31 22:45:00|1944.78|1941.98|1946.03|1943.23|1946.28|1943.48|1944.78|1941.98|0
1661986200000|2022-08-31 22:50:00|1946.28|1943.48|1948.03|1945.23|1949.03|1946.23|1945.78|1942.98|0
1661986500000|2022-08-31 22:55:00|1948.53|1945.73|1948.15|1945.35|1948.78|1945.98|1947.03|1944.23|0
1661986800000|2022-08-31 23:00:00|1947.78|1944.98|1944.53|1941.73|1948.03|1945.23|1944.03|1941.23|0
1661987100000|2022-08-31 23:05:00|1944.78|1941.98|1943.53|1940.73|1944.78|1941.98|1942.53|1939.73|0
1661987400000|2022-08-31 23:10:00|1943.65|1940.85|1942.53|1939.73|1944.78|1941.98|1942.53|1939.73|0
1661987700000|2022-08-31 23:15:00|1939.03|1936.23|1938.53|1935.73|1939.53|1936.73|1938.28|1935.48|0
1661988000000|2022-08-31 23:20:00|1939.03|1936.23|1939.03|1936.23|1940.03|1937.23|1938.53|1935.73|0
1661988300000|2022-08-31 23:25:00|1938.65|1935.85|1933.78|1930.98|1938.65|1935.85|1933.78|1930.98|0
1661988600000|2022-08-31 23:30:00|1934.03|1931.23|1933.53|1930.73|1934.03|1931.23|1930.78|1927.98|0
1661988900000|2022-08-31 23:35:00|1933.65|1930.85|1932.53|1929.73|1935.28|1932.48|1932.53|1929.73|0
1661989200000|2022-08-31 23:40:00|1933.28|1930.48|1934.28|1931.48|1934.78|1931.98|1932.78|1929.98|0
1661989500000|2022-08-31 23:45:00|1934.4|1931.6|1936.28|1933.48|1936.78|1933.98|1934.4|1931.6|0
1661989800000|2022-08-31 23:50:00|1936.53|1933.73|1934.78|1931.98|1937.65|1934.85|1934.53|1931.73|0
1661990100000|2022-08-31 23:55:00|1934.53|1931.73|1937.28|1934.48|1939.03|1936.23|1934.28|1931.48|0
1661990400000|2022-09-01 00:00:00|1937.53|1934.73|1938.53|1935.73|1938.53|1935.73|1934.53|1931.73|0
1661990700000|2022-09-01 00:05:00|1938.4|1935.6|1939.53|1936.73|1940.28|1937.48|1938.28|1935.48|0
1661991000000|2022-09-01 00:10:00|1939.03|1936.23|1933.53|1930.73|1939.03|1936.23|1933.53|1930.73|0
1661991300000|2022-09-01 00:15:00|1933.03|1930.23|1934.28|1931.48|1936.28|1933.48|1933.03|1930.23|0
1661991600000|2022-09-01 00:20:00|1934.53|1931.73|1935.28|1932.48|1936.28|1933.48|1933.78|1930.98|0
1661991900000|2022-09-01 00:25:00|1935.53|1932.73|1937.28|1934.48|1938.03|1935.23|1935.03|1932.23|0
1661992200000|2022-09-01 00:30:00|1937.03|1934.23|1934.15|1931.35|1937.78|1934.98|1934.03|1931.23|0
1661992500000|2022-09-01 00:35:00|1934.03|1931.23|1932.28|1929.48|1935.78|1932.98|1931.78|1928.98|0
1661992800000|2022-09-01 00:40:00|1932.03|1929.23|1927.03|1924.23|1932.9|1930.1|1926.78|1923.98|0
1661993100000|2022-09-01 00:45:00|1927.28|1924.48|1928.9|1926.1|1930.03|1927.23|1925.78|1922.98|0
1661993400000|2022-09-01 00:50:00|1928.78|1925.98|1930.78|1927.98|1932.03|1929.23|1928.53|1925.73|0
1661993700000|2022-09-01 00:55:00|1930.9|1928.1|1932.03|1929.23|1932.28|1929.48|1930.03|1927.23|0
1661994000000|2022-09-01 01:00:00|1932.15|1929.35|1935.9|1933.1|1935.9|1933.1|1932.03|1929.23|0
1661994300000|2022-09-01 01:05:00|1935.78|1932.98|1934.78|1931.98|1935.78|1932.98|1934.28|1931.48|0
1661994600000|2022-09-01 01:10:00|1935.03|1932.23|1933.78|1930.98|1935.28|1932.48|1933.53|1930.73|0
1661994900000|2022-09-01 01:15:00|1934.03|1931.23|1936.28|1933.48|1937.78|1934.98|1933.78|1930.98|0
1661995200000|2022-09-01 01:20:00|1936.03|1933.23|1935.28|1932.48|1936.78|1933.98|1933.28|1930.48|0
1661995500000|2022-09-01 01:25:00|1935.4|1932.6|1935.28|1932.48|1936.65|1933.85|1935.03|1932.23|0
1661995800000|2022-09-01 01:30:00|1935.78|1932.98|1933.53|1930.73|1936.78|1933.98|1932.78|1929.98|0
1661996100000|2022-09-01 01:35:00|1933.28|1930.48|1933.4|1930.6|1934.4|1931.6|1932.03|1929.23|0
1661996400000|2022-09-01 01:40:00|1933.03|1930.23|1935.53|1932.73|1935.78|1932.98|1931.03|1928.23|0
1661996700000|2022-09-01 01:45:00|1935.28|1932.48|1933.53|1930.73|1936.4|1933.6|1933.03|1930.23|0
1661997000000|2022-09-01 01:50:00|1933.65|1930.85|1935.03|1932.23|1935.53|1932.73|1932.28|1929.48|0
1661997300000|2022-09-01 01:55:00|1934.9|1932.1|1935.9|1933.1|1936.28|1933.48|1934.15|1931.35|0
1661997600000|2022-09-01 02:00:00|1935.53|1932.73|1936.28|1933.48|1936.28|1933.48|1935.03|1932.23|0
1661997900000|2022-09-01 02:05:00|1936.15|1933.35|1935.03|1932.23|1936.78|1933.98|1934.78|1931.98|0
1661998200000|2022-09-01 02:10:00|1935.15|1932.35|1935.53|1932.73|1936.78|1933.98|1934.53|1931.73|0
1661998500000|2022-09-01 02:15:00|1935.28|1932.48|1935.78|1932.98|1936.28|1933.48|1935.28|1932.48|0
1661998800000|2022-09-01 02:20:00|1936.03|1933.23|1937.28|1934.48|1937.53|1934.73|1935.78|1932.98|0
1661999100000|2022-09-01 02:25:00|1937.53|1934.73|1937.28|1934.48|1939.53|1936.73|1937.03|1934.23|0
1661999400000|2022-09-01 02:30:00|1937.03|1934.23|1934.53|1931.73|1937.03|1934.23|1934.15|1931.35|0
1661999700000|2022-09-01 02:35:00|1935.28|1932.48|1934.03|1931.23|1935.28|1932.48|1934.03|1931.23|0
1662000000000|2022-09-01 02:40:00|1934.28|1931.48|1934.28|1931.48|1935.03|1932.23|1933.53|1930.73|0
1662000300000|2022-09-01 02:45:00|1934.4|1931.6|1934.78|1931.98|1935.28|1932.48|1934.03|1931.23|0
1662000600000|2022-09-01 02:50:00|1935.03|1932.23|1934.28|1931.48|1935.65|1932.85|1934.15|1931.35|0
1662000900000|2022-09-01 02:55:00|1934.15|1931.35|1935.15|1932.35|1935.15|1932.35|1933.03|1930.23|0
1662001200000|2022-09-01 03:00:00|1935.28|1932.48|1934.53|1931.73|1936.78|1933.98|1934.53|1931.73|0
1662001500000|2022-09-01 03:05:00|1934.28|1931.48|1934.28|1931.48|1935.28|1932.48|1933.53|1930.73|0
1662001800000|2022-09-01 03:10:00|1934.15|1931.35|1934.28|1931.48|1934.78|1931.98|1933.78|1930.98|0
1662002100000|2022-09-01 03:15:00|1934.4|1931.6|1934.78|1931.98|1934.78|1931.98|1934.03|1931.23|0
1662002400000|2022-09-01 03:20:00|1934.53|1931.73|1934.78|1931.98|1934.78|1931.98|1934.03|1931.23|0
1662002700000|2022-09-01 03:25:00|1934.53|1931.73|1934.28|1931.48|1934.53|1931.73|1933.28|1930.48|0
1662003000000|2022-09-01 03:30:00|1934.53|1931.73|1935.53|1932.73|1935.78|1932.98|1933.53|1930.73|0
1662003300000|2022-09-01 03:35:00|1935.78|1932.98|1933.53|1930.73|1935.78|1932.98|1933.53|1930.73|0
1662003600000|2022-09-01 03:40:00|1933.78|1930.98|1928.03|1925.23|1934.53|1931.73|1928.03|1925.23|0
1662003900000|2022-09-01 03:45:00|1928.53|1925.73|1928.4|1925.6|1930.15|1927.35|1927.53|1924.73|0
1662004200000|2022-09-01 03:50:00|1928.53|1925.73|1929.53|1926.73|1930.28|1927.48|1928.28|1925.48|0
1662004500000|2022-09-01 03:55:00|1929.15|1926.35|1928.78|1925.98|1929.78|1926.98|1928.53|1925.73|0
1662004800000|2022-09-01 04:00:00|1929.28|1926.48|1930.53|1927.73|1931.03|1928.23|1929.03|1926.23|0
1662005100000|2022-09-01 04:05:00|1930.78|1927.98|1931.03|1928.23|1931.78|1928.98|1930.78|1927.98|0
1662005400000|2022-09-01 04:10:00|1931.28|1928.48|1929.65|1926.85|1931.53|1928.73|1928.78|1925.98|0
1662005700000|2022-09-01 04:15:00|1929.78|1926.98|1930.4|1927.6|1931.03|1928.23|1929.28|1926.48|0
1662006000000|2022-09-01 04:20:00|1930.28|1927.48|1930.03|1927.23|1930.78|1927.98|1929.53|1926.73|0
1662006300000|2022-09-01 04:25:00|1929.78|1926.98|1930.78|1927.98|1931.28|1928.48|1929.53|1926.73|0
1662006600000|2022-09-01 04:30:00|1931.03|1928.23|1931.53|1928.73|1932.03|1929.23|1930.28|1927.48|0
1662006900000|2022-09-01 04:35:00|1931.4|1928.6|1934.03|1931.23|1934.53|1931.73|1931.28|1928.48|0
1662007200000|2022-09-01 04:40:00|1934.15|1931.35|1933.03|1930.23|1934.28|1931.48|1932.28|1929.48|0
1662007500000|2022-09-01 04:45:00|1933.28|1930.48|1936.03|1933.23|1936.53|1933.73|1933.03|1930.23|0
1662007800000|2022-09-01 04:50:00|1936.15|1933.35|1935.78|1932.98|1936.53|1933.73|1935.4|1932.6|0
1662008100000|2022-09-01 04:55:00|1936.03|1933.23|1936.03|1933.23|1936.28|1933.48|1935.53|1932.73|0
1662008400000|2022-09-01 05:00:00|1935.78|1932.98|1933.15|1930.35|1935.78|1932.98|1933.03|1930.23|0
1662008700000|2022-09-01 05:05:00|1933.03|1930.23|1934.78|1931.98|1936.28|1933.48|1933.03|1930.23|0
1662009000000|2022-09-01 05:10:00|1934.9|1932.1|1934.78|1931.98|1935.28|1932.48|1933.9|1931.1|0
1662009300000|2022-09-01 05:15:00|1935.03|1932.23|1935.78|1932.98|1936.28|1933.48|1934.78|1931.98|0
1662009600000|2022-09-01 05:20:00|1935.53|1932.73|1936.03|1933.23|1936.28|1933.48|1934.53|1931.73|0
1662009900000|2022-09-01 05:25:00|1936.28|1933.48|1937.65|1934.85|1937.78|1934.98|1935.78|1932.98|0
1662010200000|2022-09-01 05:30:00|1937.78|1934.98|1936.03|1933.23|1937.78|1934.98|1934.78|1931.98|0
1662010500000|2022-09-01 05:35:00|1936.28|1933.48|1935.4|1932.6|1936.4|1933.6|1933.78|1930.98|0
1662010800000|2022-09-01 05:40:00|1935.28|1932.48|1936.9|1934.1|1937.78|1934.98|1935.28|1932.48|0
1662011100000|2022-09-01 05:45:00|1937.03|1934.23|1932.28|1929.48|1937.78|1934.98|1932.03|1929.23|0
1662011400000|2022-09-01 05:50:00|1932.03|1929.23|1933.78|1930.98|1935.03|1932.23|1931.03|1928.23|0
1662011700000|2022-09-01 05:55:00|1933.65|1930.85|1933.28|1930.48|1934.28|1931.48|1933.03|1930.23|0
1662012000000|2022-09-01 06:00:00|1932.28|1929.48|1931.78|1928.98|1935.28|1932.48|1930.78|1927.98|0
1662012300000|2022-09-01 06:05:00|1931.4|1928.6|1929.53|1926.73|1931.4|1928.6|1927.03|1924.23|0
1662012600000|2022-09-01 06:10:00|1929.78|1926.98|1928.9|1926.1|1930.4|1927.6|1926.53|1923.73|0
1662012900000|2022-09-01 06:15:00|1928.78|1925.98|1926.03|1923.23|1928.78|1925.98|1925.53|1922.73|0
1662013200000|2022-09-01 06:20:00|1925.78|1922.98|1925.53|1922.73|1928.78|1925.98|1925.53|1922.73|0
1662013500000|2022-09-01 06:25:00|1924.53|1921.73|1928.9|1926.1|1929.28|1926.48|1923.53|1920.73|0
1662013800000|2022-09-01 06:30:00|1929.28|1926.48|1931.28|1928.48|1931.28|1928.48|1928.65|1925.85|0
1662014100000|2022-09-01 06:35:00|1931.78|1928.98|1933.53|1930.73|1933.53|1930.73|1930.78|1927.98|0
1662014400000|2022-09-01 06:40:00|1933.28|1930.48|1935.53|1932.73|1936.53|1933.73|1933.03|1930.23|0
1662014700000|2022-09-01 06:45:00|1935.78|1932.98|1936.03|1933.23|1938.03|1935.23|1934.53|1931.73|0
1662015000000|2022-09-01 06:50:00|1936.28|1933.48|1935.15|1932.35|1936.78|1933.98|1933.78|1930.98|0
1662015300000|2022-09-01 06:55:00|1935.28|1932.48|1934.65|1931.85|1936.53|1933.73|1934.03|1931.23|0
1662015600000|2022-09-01 07:00:00|1934.28|1931.48|1935.15|1932.35|1936.28|1933.48|1931.28|1928.48|0
1662015900000|2022-09-01 07:05:00|1934.98|1932.78|1934.48|1932.28|1936.23|1934.03|1930.73|1928.53|0
1662016200000|2022-09-01 07:10:00|1934.73|1932.53|1938.48|1936.28|1938.73|1936.53|1933.73|1931.53|0
1662016500000|2022-09-01 07:15:00|1937.98|1935.78|1933.48|1931.28|1940.73|1938.53|1933.23|1931.03|0
1662016800000|2022-09-01 07:20:00|1933.85|1931.65|1931.48|1929.28|1935.98|1933.78|1931.23|1929.03|0
1662017100000|2022-09-01 07:25:00|1931.73|1929.53|1927.35|1925.15|1933.48|1931.28|1927.35|1925.15|0
1662017400000|2022-09-01 07:30:00|1927.23|1925.03|1927.48|1925.28|1928.73|1926.53|1925.23|1923.03|0
1662017700000|2022-09-01 07:35:00|1927.98|1925.78|1928.48|1926.28|1931.73|1929.53|1927.48|1925.28|0
1662018000000|2022-09-01 07:40:00|1928.6|1926.4|1928.23|1926.03|1929.35|1927.15|1925.48|1923.28|0
1662018300000|2022-09-01 07:45:00|1928.73|1926.53|1932.98|1930.78|1933.48|1931.28|1928.48|1926.28|0
1662018600000|2022-09-01 07:50:00|1932.73|1930.53|1929.98|1927.78|1932.98|1930.78|1929.98|1927.78|0
1662018900000|2022-09-01 07:55:00|1930.1|1927.9|1931.23|1929.03|1931.73|1929.53|1929.23|1927.03|0
1662019200000|2022-09-01 08:00:00|1931.48|1929.28|1932.48|1930.28|1932.48|1930.28|1928.23|1926.03|0
1662019500000|2022-09-01 08:05:00|1932.23|1930.03|1930.23|1928.03|1934.48|1932.28|1930.23|1928.03|0
1662019800000|2022-09-01 08:10:00|1929.73|1927.53|1933.48|1931.28|1933.98|1931.78|1928.48|1926.28|0
1662020100000|2022-09-01 08:15:00|1933.98|1931.78|1930.6|1928.4|1933.98|1931.78|1930.48|1928.28|0
1662020400000|2022-09-01 08:20:00|1930.23|1928.03|1928.48|1926.28|1931.48|1929.28|1928.23|1926.03|0
1662020700000|2022-09-01 08:25:00|1928.23|1926.03|1926.73|1924.53|1928.98|1926.78|1926.73|1924.53|0
1662021000000|2022-09-01 08:30:00|1926.98|1924.78|1924.48|1922.28|1927.73|1925.53|1923.98|1921.78|0
1662021300000|2022-09-01 08:35:00|1925.23|1923.03|1926.98|1924.78|1927.1|1924.9|1923.98|1921.78|0
1662021600000|2022-09-01 08:40:00|1927.1|1924.9|1925.73|1923.53|1928.23|1926.03|1925.23|1923.03|0
1662021900000|2022-09-01 08:45:00|1925.48|1923.28|1924.1|1921.9|1925.98|1923.78|1923.23|1921.03|0
1662022200000|2022-09-01 08:50:00|1923.98|1921.78|1922.48|1920.28|1924.85|1922.65|1922.23|1920.03|0
1662022500000|2022-09-01 08:55:00|1922.73|1920.53|1925.98|1923.78|1926.23|1924.03|1922.48|1920.28|0
1662022800000|2022-09-01 09:00:00|1926.23|1924.03|1928.85|1926.65|1929.73|1927.53|1925.73|1923.53|0
1662023100000|2022-09-01 09:05:00|1928.98|1926.78|1927.98|1925.78|1929.73|1927.53|1927.48|1925.28|0
1662023400000|2022-09-01 09:10:00|1928.1|1925.9|1925.6|1923.4|1929.73|1927.53|1925.48|1923.28|0
1662023700000|2022-09-01 09:15:00|1925.73|1923.53|1924.73|1922.53|1927.48|1925.28|1924.48|1922.28|0
1662024000000|2022-09-01 09:20:00|1924.98|1922.78|1922.73|1920.53|1924.98|1922.78|1922.23|1920.03|0
1662024300000|2022-09-01 09:25:00|1922.48|1920.28|1926.23|1924.03|1926.48|1924.28|1922.48|1920.28|0
1662024600000|2022-09-01 09:30:00|1926.35|1924.15|1924.48|1922.28|1928.1|1925.9|1924.48|1922.28|0
1662024900000|2022-09-01 09:35:00|1924.23|1922.03|1928.23|1926.03|1928.48|1926.28|1923.98|1921.78|0
1662025200000|2022-09-01 09:40:00|1928.48|1926.28|1930.73|1928.53|1930.73|1928.53|1927.73|1925.53|0
1662025500000|2022-09-01 09:45:00|1930.48|1928.28|1932.35|1930.15|1932.98|1930.78|1930.48|1928.28|0
1662025800000|2022-09-01 09:50:00|1932.23|1930.03|1933.48|1931.28|1933.98|1931.78|1931.73|1929.53|0
1662026100000|2022-09-01 09:55:00|1933.35|1931.15|1930.98|1928.78|1933.48|1931.28|1930.73|1928.53|0
1662026400000|2022-09-01 10:00:00|1930.73|1928.53|1930.23|1928.03|1931.6|1929.4|1930.23|1928.03|0
1662026700000|2022-09-01 10:05:00|1930.35|1928.15|1930.73|1928.53|1931.98|1929.78|1929.73|1927.53|0
1662027000000|2022-09-01 10:10:00|1930.98|1928.78|1930.48|1928.28|1931.48|1929.28|1929.48|1927.28|0
1662027300000|2022-09-01 10:15:00|1930.6|1928.4|1928.48|1926.28|1930.6|1928.4|1927.98|1925.78|0
1662027600000|2022-09-01 10:20:00|1928.98|1926.78|1928.23|1926.03|1931.48|1929.28|1928.23|1926.03|0
1662027900000|2022-09-01 10:25:00|1928.35|1926.15|1930.73|1928.53|1931.73|1929.53|1927.98|1925.78|0
1662028200000|2022-09-01 10:30:00|1930.98|1928.78|1929.1|1926.9|1931.48|1929.28|1927.98|1925.78|0
1662028500000|2022-09-01 10:35:00|1928.98|1926.78|1928.35|1926.15|1929.23|1927.03|1927.35|1925.15|0
1662028800000|2022-09-01 10:40:00|1928.23|1926.03|1928.73|1926.53|1928.73|1926.53|1926.98|1924.78|0
1662029100000|2022-09-01 10:45:00|1928.6|1926.4|1929.1|1926.9|1929.73|1927.53|1927.48|1925.28|0
1662029400000|2022-09-01 10:50:00|1929.23|1927.03|1928.98|1926.78|1929.23|1927.03|1927.23|1925.03|0
1662029700000|2022-09-01 10:55:00|1928.73|1926.53|1930.98|1928.78|1932.23|1930.03|1927.73|1925.53|0
1662030000000|2022-09-01 11:00:00|1931.48|1929.28|1932.98|1930.78|1933.23|1931.03|1931.23|1929.03|0
1662030300000|2022-09-01 11:05:00|1932.85|1930.65|1933.23|1931.03|1933.85|1931.65|1931.48|1929.28|0
1662030600000|2022-09-01 11:10:00|1933.48|1931.28|1936.23|1934.03|1936.85|1934.65|1931.73|1929.53|0
1662030900000|2022-09-01 11:15:00|1936.6|1934.4|1938.85|1936.65|1938.98|1936.78|1934.98|1932.78|0
1662031200000|2022-09-01 11:20:00|1938.73|1936.53|1939.48|1937.28|1939.98|1937.78|1937.6|1935.4|0
1662031500000|2022-09-01 11:25:00|1939.73|1937.53|1938.23|1936.03|1940.48|1938.28|1937.73|1935.53|0
1662031800000|2022-09-01 11:30:00|1937.98|1935.78|1943.73|1941.53|1943.98|1941.78|1936.73|1934.53|0
1662032100000|2022-09-01 11:35:00|1943.48|1941.28|1942.98|1940.78|1944.23|1942.03|1942.48|1940.28|0
1662032400000|2022-09-01 11:40:00|1942.73|1940.53|1947.48|1945.28|1947.48|1945.28|1942.23|1940.03|0
1662032700000|2022-09-01 11:45:00|1947.73|1945.53|1944.73|1942.53|1949.23|1947.03|1944.48|1942.28|0
1662033000000|2022-09-01 11:50:00|1944.48|1942.28|1944.48|1942.28|1944.98|1942.78|1942.23|1940.03|0
1662033300000|2022-09-01 11:55:00|1943.98|1941.78|1942.98|1940.78|1946.48|1944.28|1942.73|1940.53|0
1662033600000|2022-09-01 12:00:00|1943.23|1941.03|1943.23|1941.03|1946.23|1944.03|1942.73|1940.53|0
1662033900000|2022-09-01 12:05:00|1942.98|1940.78|1942.85|1940.65|1944.73|1942.53|1942.73|1940.53|0
1662034200000|2022-09-01 12:10:00|1942.98|1940.78|1940.23|1938.03|1944.73|1942.53|1939.98|1937.78|0
1662034500000|2022-09-01 12:15:00|1939.98|1937.78|1938.73|1936.53|1940.73|1938.53|1938.23|1936.03|0
1662034800000|2022-09-01 12:20:00|1938.48|1936.28|1941.6|1939.4|1941.6|1939.4|1938.35|1936.15|0
1662035100000|2022-09-01 12:25:00|1941.98|1939.78|1939.23|1937.03|1941.98|1939.78|1937.23|1935.03|0
1662035400000|2022-09-01 12:30:00|1938.85|1936.65|1932.23|1930.03|1941.48|1939.28|1931.48|1929.28|0
1662035700000|2022-09-01 12:35:00|1932.48|1930.28|1933.23|1931.03|1934.23|1932.03|1929.48|1927.28|0
1662036000000|2022-09-01 12:40:00|1933.48|1931.28|1933.23|1931.03|1934.48|1932.28|1931.73|1929.53|0
1662036300000|2022-09-01 12:45:00|1933.48|1931.28|1934.98|1932.78|1936.48|1934.28|1932.73|1930.53|0
1662036600000|2022-09-01 12:50:00|1934.73|1932.53|1933.23|1931.03|1936.48|1934.28|1932.23|1930.03|0
1662036900000|2022-09-01 12:55:00|1932.98|1930.78|1930.73|1928.53|1933.98|1931.78|1930.23|1928.03|0
1662037200000|2022-09-01 13:00:00|1930.23|1928.03|1927.23|1925.03|1930.85|1928.65|1927.23|1925.03|0
1662037500000|2022-09-01 13:05:00|1927.48|1925.28|1931.73|1929.53|1934.73|1932.53|1926.73|1924.53|0
1662037800000|2022-09-01 13:10:00|1931.48|1929.28|1932.98|1930.78|1934.23|1932.03|1930.98|1928.78|0
1662038100000|2022-09-01 13:15:00|1933.23|1931.03|1934.48|1932.28|1934.48|1932.28|1931.73|1929.53|0
1662038400000|2022-09-01 13:20:00|1934.23|1932.03|1934.48|1932.28|1934.98|1932.78|1932.85|1930.65|0
1662038700000|2022-09-01 13:25:00|1933.48|1931.28|1933.23|1931.03|1933.98|1931.78|1930.98|1928.78|0
1662039000000|2022-09-01 13:30:00|1932.73|1930.53|1925.98|1923.78|1937.73|1935.53|1925.98|1923.78|0
1662039300000|2022-09-01 13:35:00|1925.48|1923.28|1930.23|1928.03|1930.98|1928.78|1924.73|1922.53|0
1662039600000|2022-09-01 13:40:00|1929.85|1927.65|1933.48|1931.28|1938.48|1936.28|1929.85|1927.65|0
1662039900000|2022-09-01 13:45:00|1932.98|1930.78|1930.23|1928.03|1936.48|1934.28|1928.23|1926.03|0
1662040200000|2022-09-01 13:50:00|1929.98|1927.78|1932.23|1930.03|1932.48|1930.28|1926.48|1924.28|0
1662040500000|2022-09-01 13:55:00|1931.35|1929.15|1931.35|1929.15|1933.23|1931.03|1923.98|1921.78|0
1662040800000|2022-09-01 14:00:00|1932.73|1930.53|1917.98|1915.78|1936.35|1934.15|1917.23|1915.03|0
1662041100000|2022-09-01 14:05:00|1917.73|1915.53|1919.98|1917.78|1922.48|1920.28|1916.98|1914.78|0
1662041400000|2022-09-01 14:10:00|1919.73|1917.53|1914.23|1912.03|1920.48|1918.28|1913.23|1911.03|0
1662041700000|2022-09-01 14:15:00|1913.23|1911.03|1913.48|1911.28|1914.48|1912.28|1909.98|1907.78|0
1662042000000|2022-09-01 14:20:00|1913.23|1911.03|1924.73|1922.53|1924.98|1922.78|1912.23|1910.03|0
1662042300000|2022-09-01 14:25:00|1924.98|1922.78|1930.23|1928.03|1931.48|1929.28|1924.23|1922.03|0
1662042600000|2022-09-01 14:30:00|1930.73|1928.53|1923.98|1921.78|1930.73|1928.53|1923.73|1921.53|0
1662042900000|2022-09-01 14:35:00|1923.23|1921.03|1914.48|1912.28|1926.98|1924.78|1913.98|1911.78|0
1662043200000|2022-09-01 14:40:00|1914.73|1912.53|1910.48|1908.28|1917.73|1915.53|1908.73|1906.53|0
1662043500000|2022-09-01 14:45:00|1909.98|1907.78|1906.73|1904.53|1910.23|1908.03|1905.73|1903.53|0
1662043800000|2022-09-01 14:50:00|1906.23|1904.03|1908.23|1906.03|1913.48|1911.28|1906.23|1904.03|0
1662044100000|2022-09-01 14:55:00|1908.98|1906.78|1907.98|1905.78|1911.73|1909.53|1906.98|1904.78|0
1662044400000|2022-09-01 15:00:00|1907.48|1905.28|1906.23|1904.03|1910.48|1908.28|1904.73|1902.53|0
1662044700000|2022-09-01 15:05:00|1906.48|1904.28|1917.23|1915.03|1920.23|1918.03|1906.48|1904.28|0
1662045000000|2022-09-01 15:10:00|1917.73|1915.53|1921.73|1919.53|1922.98|1920.78|1917.73|1915.53|0
1662045300000|2022-09-01 15:15:00|1921.48|1919.28|1921.23|1919.03|1924.48|1922.28|1918.98|1916.78|0
1662045600000|2022-09-01 15:20:00|1921.48|1919.28|1916.48|1914.28|1921.48|1919.28|1912.73|1910.53|0
1662045900000|2022-09-01 15:25:00|1915.98|1913.78|1912.73|1910.53|1918.48|1916.28|1910.98|1908.78|0
1662046200000|2022-09-01 15:30:00|1913.23|1911.03|1923.48|1921.28|1923.73|1921.53|1912.73|1910.53|0
1662046500000|2022-09-01 15:35:00|1924.23|1922.03|1922.73|1920.53|1930.23|1928.03|1921.98|1919.78|0
1662046800000|2022-09-01 15:40:00|1922.23|1920.03|1914.73|1912.53|1923.48|1921.28|1914.73|1912.53|0
1662047100000|2022-09-01 15:45:00|1914.48|1912.28|1917.23|1915.03|1917.48|1915.28|1913.48|1911.28|0
1662047400000|2022-09-01 15:50:00|1917.48|1915.28|1914.73|1912.53|1918.23|1916.03|1912.23|1910.03|0
1662047700000|2022-09-01 15:55:00|1915.48|1913.28|1915.98|1913.78|1915.98|1913.78|1910.98|1908.78|0
1662048000000|2022-09-01 16:00:00|1915.73|1913.53|1921.98|1919.78|1921.98|1919.78|1915.73|1913.53|0
1662048300000|2022-09-01 16:05:00|1920.98|1918.78|1923.73|1921.53|1924.73|1922.53|1916.98|1914.78|0
1662048600000|2022-09-01 16:10:00|1923.23|1921.03|1923.23|1921.03|1923.23|1921.03|1919.73|1917.53|0
1662048900000|2022-09-01 16:15:00|1923.98|1921.78|1923.73|1921.53|1927.23|1925.03|1922.23|1920.03|0
1662049200000|2022-09-01 16:20:00|1924.23|1922.03|1920.98|1918.78|1924.48|1922.28|1919.48|1917.28|0
1662049500000|2022-09-01 16:25:00|1921.23|1919.03|1922.23|1920.03|1925.48|1923.28|1918.48|1916.28|0
1662049800000|2022-09-01 16:30:00|1921.73|1919.53|1922.48|1920.28|1922.48|1920.28|1918.73|1916.53|0
1662050100000|2022-09-01 16:35:00|1922.73|1920.53|1915.23|1913.03|1922.98|1920.78|1914.23|1912.03|0
1662050400000|2022-09-01 16:40:00|1914.48|1912.28|1916.98|1914.78|1916.98|1914.78|1913.23|1911.03|0
1662050700000|2022-09-01 16:45:00|1916.73|1914.53|1916.48|1914.28|1917.98|1915.78|1912.98|1910.78|0
1662051000000|2022-09-01 16:50:00|1916.73|1914.53|1910.48|1908.28|1916.98|1914.78|1909.98|1907.78|0
1662051300000|2022-09-01 16:55:00|1910.98|1908.78|1911.73|1909.53|1912.73|1910.53|1907.48|1905.28|0
1662051600000|2022-09-01 17:00:00|1911.98|1909.78|1914.73|1912.53|1916.73|1914.53|1909.48|1907.28|0
1662051900000|2022-09-01 17:05:00|1914.98|1912.78|1920.98|1918.78|1920.98|1918.78|1914.98|1912.78|0
1662052200000|2022-09-01 17:10:00|1921.23|1919.03|1924.73|1922.53|1925.1|1922.9|1918.23|1916.03|0
1662052500000|2022-09-01 17:15:00|1925.48|1923.28|1924.23|1922.03|1926.23|1924.03|1923.48|1921.28|0
1662052800000|2022-09-01 17:20:00|1924.35|1922.15|1930.73|1928.53|1930.98|1928.78|1924.35|1922.15|0
1662053100000|2022-09-01 17:25:00|1930.23|1928.03|1934.48|1932.28|1935.23|1933.03|1928.73|1926.53|0
1662053400000|2022-09-01 17:30:00|1934.23|1932.03|1933.73|1931.53|1935.98|1933.78|1931.23|1929.03|0
1662053700000|2022-09-01 17:35:00|1933.98|1931.78|1930.48|1928.28|1934.73|1932.53|1928.73|1926.53|0
1662054000000|2022-09-01 17:40:00|1930.98|1928.78|1928.73|1926.53|1931.23|1929.03|1927.73|1925.53|0
1662054300000|2022-09-01 17:45:00|1927.73|1925.53|1925.48|1923.28|1927.98|1925.78|1923.23|1921.03|0
1662054600000|2022-09-01 17:50:00|1926.48|1924.28|1925.48|1923.28|1926.98|1924.78|1923.73|1921.53|0
1662054900000|2022-09-01 17:55:00|1924.98|1922.78|1925.73|1923.53|1927.48|1925.28|1923.98|1921.78|0
1662055200000|2022-09-01 18:00:00|1926.98|1924.78|1930.48|1928.28|1930.48|1928.28|1922.98|1920.78|0
1662055500000|2022-09-01 18:05:00|1931.23|1929.03|1927.73|1925.53|1932.98|1930.78|1925.98|1923.78|0
1662055800000|2022-09-01 18:10:00|1927.98|1925.78|1929.98|1927.78|1930.73|1928.53|1924.48|1922.28|0
1662056100000|2022-09-01 18:15:00|1929.73|1927.53|1932.73|1930.53|1932.98|1930.78|1929.48|1927.28|0
1662056400000|2022-09-01 18:20:00|1932.98|1930.78|1942.73|1940.53|1944.23|1942.03|1932.73|1930.53|0
1662056700000|2022-09-01 18:25:00|1942.98|1940.78|1945.98|1943.78|1948.48|1946.28|1942.73|1940.53|0
1662057000000|2022-09-01 18:30:00|1946.23|1944.03|1949.73|1947.53|1950.73|1948.53|1946.23|1944.03|0
1662057300000|2022-09-01 18:35:00|1949.23|1947.03|1946.98|1944.78|1954.23|1952.03|1944.23|1942.03|0
1662057600000|2022-09-01 18:40:00|1946.48|1944.28|1943.48|1941.28|1949.48|1947.28|1942.98|1940.78|0
1662057900000|2022-09-01 18:45:00|1943.73|1941.53|1941.23|1939.03|1947.98|1945.78|1939.73|1937.53|0
1662058200000|2022-09-01 18:50:00|1941.48|1939.28|1949.23|1947.03|1949.73|1947.53|1940.23|1938.03|0
1662058500000|2022-09-01 18:55:00|1948.73|1946.53|1946.73|1944.53|1951.23|1949.03|1944.23|1942.03|0
1662058800000|2022-09-01 19:00:00|1946.98|1944.78|1946.73|1944.53|1952.73|1950.53|1944.73|1942.53|0
1662059100000|2022-09-01 19:05:00|1947.1|1944.9|1955.98|1953.78|1957.23|1955.03|1946.98|1944.78|0
1662059400000|2022-09-01 19:10:00|1956.23|1954.03|1957.23|1955.03|1959.48|1957.28|1952.23|1950.03|0
1662059700000|2022-09-01 19:15:00|1956.73|1954.53|1949.73|1947.53|1957.73|1955.53|1949.73|1947.53|0
1662060000000|2022-09-01 19:20:00|1949.98|1947.78|1949.98|1947.78|1953.23|1951.03|1946.23|1944.03|0
1662060300000|2022-09-01 19:25:00|1950.23|1948.03|1944.73|1942.53|1950.23|1948.03|1944.23|1942.03|0
1662060600000|2022-09-01 19:30:00|1943.48|1941.28|1942.73|1940.53|1946.23|1944.03|1940.73|1938.53|0
1662060900000|2022-09-01 19:35:00|1942.98|1940.78|1946.73|1944.53|1949.73|1947.53|1941.73|1939.53|0
1662061200000|2022-09-01 19:40:00|1946.48|1944.28|1948.98|1946.78|1949.98|1947.78|1944.48|1942.28|0
1662061500000|2022-09-01 19:45:00|1948.73|1946.53|1945.48|1943.28|1951.98|1949.78|1944.48|1942.28|0
1662061800000|2022-09-01 19:50:00|1947.23|1945.03|1958.23|1956.03|1958.23|1956.03|1947.23|1945.03|0
1662062100000|2022-09-01 19:55:00|1958.48|1956.28|1968.48|1966.28|1972.23|1970.03|1958.48|1956.28|0
1662062400000|2022-09-01 20:00:00|1968.73|1966.53|1967.23|1965.03|1968.73|1966.53|1965.98|1963.78|0
1662062700000|2022-09-01 20:05:00|1967.48|1965.28|1968.48|1966.28|1968.98|1966.78|1966.98|1964.78|0
1662063000000|2022-09-01 20:10:00|1968.23|1966.03|1961.48|1959.28|1968.23|1966.03|1960.98|1958.78|0
1662063300000|2022-09-01 20:15:00|1964.28|1961.48|1967.28|1964.48|1967.78|1964.98|1964.03|1961.23|0
1662063600000|2022-09-01 20:20:00|1967.03|1964.23|1968.53|1965.73|1968.78|1965.98|1966.53|1963.73|0
1662063900000|2022-09-01 20:25:00|1968.28|1965.48|1969.03|1966.23|1969.53|1966.73|1967.53|1964.73|0
1662064200000|2022-09-01 20:30:00|1969.28|1966.48|1968.53|1965.73|1969.28|1966.48|1967.53|1964.73|0
1662064500000|2022-09-01 20:35:00|1968.28|1965.48|1967.78|1964.98|1968.53|1965.73|1967.28|1964.48|0
1662064800000|2022-09-01 20:40:00|1967.53|1964.73|1968.28|1965.48|1968.78|1965.98|1967.53|1964.73|0
1662065100000|2022-09-01 20:45:00|1968.03|1965.23|1969.03|1966.23|1969.53|1966.73|1967.78|1964.98|0
1662065400000|2022-09-01 20:50:00|1969.28|1966.48|1971.28|1968.48|1971.28|1968.48|1969.28|1966.48|0
1662065700000|2022-09-01 20:55:00|1971.03|1968.23|1969.4|1966.6|1971.03|1968.23|1969.03|1966.23|0
1662066000000|2022-09-01 21:00:00|1969.57|1966.77|1969.25|1966.45|1969.57|1966.77|1969.06|1966.26|0
1662066300000|2022-09-01 21:05:00|1969.28|1966.48|1969.94|1967.14|1970.05|1967.25|1969.17|1966.37|0
1662066600000|2022-09-01 21:10:00|1969.98|1967.18|1969.76|1966.96|1970.41|1967.61|1969.61|1966.81|0
1662066900000|2022-09-01 21:15:00|1969.79|1966.99|1970.09|1967.29|1970.09|1967.29|1969.76|1966.96|0
1662067200000|2022-09-01 21:20:00|1969.98|1967.18|1970.41|1967.61|1970.41|1967.61|1969.94|1967.14|0
1662067500000|2022-09-01 21:25:00|1970.48|1967.68|1970.3|1967.5|1970.48|1967.68|1970.01|1967.21|0
1662067800000|2022-09-01 21:30:00|1970.09|1967.29|1969.87|1967.07|1970.23|1967.43|1969.57|1966.77|0
1662068100000|2022-09-01 21:35:00|1969.94|1967.14|1969.9|1967.1|1970.01|1967.21|1969.9|1967.1|0
1662068400000|2022-09-01 21:40:00|1969.94|1967.14|1970.09|1967.29|1970.16|1967.36|1969.76|1966.96|0
1662068700000|2022-09-01 21:45:00|1970.01|1967.21|1970.12|1967.32|1970.12|1967.32|1969.98|1967.18|0
1662069000000|2022-09-01 21:50:00|1970.09|1967.29|1970.37|1967.57|1970.37|1967.57|1970.05|1967.25|0
1662069300000|2022-09-01 21:55:00|1970.09|1967.29|1969.87|1967.07|1970.23|1967.43|1969.36|1966.56|0
1662069600000|2022-09-01 22:00:00|1969.4|1966.6|1973.53|1970.73|1974.28|1971.48|1969.4|1966.6|0
1662069900000|2022-09-01 22:05:00|1973.78|1970.98|1974.78|1971.98|1975.28|1972.48|1973.03|1970.23|0
1662070200000|2022-09-01 22:10:00|1974.53|1971.73|1974.28|1971.48|1975.53|1972.73|1974.28|1971.48|0
1662070500000|2022-09-01 22:15:00|1974.03|1971.23|1971.28|1968.48|1974.03|1971.23|1970.65|1967.85|0
1662070800000|2022-09-01 22:20:00|1971.15|1968.35|1972.03|1969.23|1972.03|1969.23|1970.03|1967.23|0
1662071100000|2022-09-01 22:25:00|1972.28|1969.48|1972.53|1969.73|1972.78|1969.98|1971.9|1969.1|0
1662071400000|2022-09-01 22:30:00|1972.28|1969.48|1969.28|1966.48|1972.28|1969.48|1969.28|1966.48|0
1662071700000|2022-09-01 22:35:00|1969.53|1966.73|1969.03|1966.23|1969.53|1966.73|1968.28|1965.48|0
1662072000000|2022-09-01 22:40:00|1969.28|1966.48|1968.28|1965.48|1969.28|1966.48|1966.03|1963.23|0
1662072300000|2022-09-01 22:45:00|1968.53|1965.73|1969.53|1966.73|1969.78|1966.98|1967.78|1964.98|0
1662072600000|2022-09-01 22:50:00|1969.28|1966.48|1969.03|1966.23|1969.78|1966.98|1968.78|1965.98|0
1662072900000|2022-09-01 22:55:00|1969.28|1966.48|1968.78|1965.98|1969.53|1966.73|1968.78|1965.98|0
1662073200000|2022-09-01 23:00:00|1969.03|1966.23|1967.53|1964.73|1969.15|1966.35|1967.03|1964.23|0
1662073500000|2022-09-01 23:05:00|1967.65|1964.85|1967.78|1964.98|1968.53|1965.73|1967.03|1964.23|0
1662073800000|2022-09-01 23:10:00|1967.9|1965.1|1967.78|1964.98|1968.53|1965.73|1967.78|1964.98|0
1662074100000|2022-09-01 23:15:00|1967.28|1964.48|1967.28|1964.48|1968.53|1965.73|1966.78|1963.98|0
1662074400000|2022-09-01 23:20:00|1967.4|1964.6|1968.03|1965.23|1968.15|1965.35|1967.03|1964.23|0
1662074700000|2022-09-01 23:25:00|1968.15|1965.35|1968.78|1965.98|1968.78|1965.98|1967.53|1964.73|0
1662075000000|2022-09-01 23:30:00|1968.53|1965.73|1966.28|1963.48|1969.03|1966.23|1965.78|1962.98|0
1662075300000|2022-09-01 23:35:00|1966.53|1963.73|1968.65|1965.85|1969.03|1966.23|1966.53|1963.73|0
1662075600000|2022-09-01 23:40:00|1968.53|1965.73|1971.03|1968.23|1971.28|1968.48|1968.03|1965.23|0
1662075900000|2022-09-01 23:45:00|1970.78|1967.98|1969.53|1966.73|1971.03|1968.23|1969.03|1966.23|0
1662076200000|2022-09-01 23:50:00|1969.4|1966.6|1970.53|1967.73|1971.03|1968.23|1968.28|1965.48|0
1662076500000|2022-09-01 23:55:00|1970.28|1967.48|1970.9|1968.1|1971.28|1968.48|1970.03|1967.23|0
1662076800000|2022-09-02 00:00:00|1971.03|1968.23|1968.78|1965.98|1971.03|1968.23|1967.53|1964.73|0
1662077100000|2022-09-02 00:05:00|1968.53|1965.73|1971.28|1968.48|1971.28|1968.48|1967.28|1964.48|0
1662077400000|2022-09-02 00:10:00|1970.78|1967.98|1969.53|1966.73|1971.53|1968.73|1969.53|1966.73|0
1662077700000|2022-09-02 00:15:00|1969.15|1966.35|1966.15|1963.35|1969.15|1966.35|1964.78|1961.98|0
1662078000000|2022-09-02 00:20:00|1966.03|1963.23|1966.53|1963.73|1967.78|1964.98|1964.78|1961.98|0
1662078300000|2022-09-02 00:25:00|1966.4|1963.6|1968.78|1965.98|1969.28|1966.48|1966.28|1963.48|0
1662078600000|2022-09-02 00:30:00|1968.9|1966.1|1966.28|1963.48|1969.28|1966.48|1966.28|1963.48|0
1662078900000|2022-09-02 00:35:00|1966.53|1963.73|1965.78|1962.98|1967.28|1964.48|1965.78|1962.98|0
1662079200000|2022-09-02 00:40:00|1966.03|1963.23|1968.28|1965.48|1968.78|1965.98|1966.03|1963.23|0
1662079500000|2022-09-02 00:45:00|1968.53|1965.73|1966.15|1963.35|1968.53|1965.73|1965.78|1962.98|0
1662079800000|2022-09-02 00:50:00|1966.53|1963.73|1967.53|1964.73|1968.03|1965.23|1965.15|1962.35|0
1662080100000|2022-09-02 00:55:00|1967.28|1964.48|1967.28|1964.48|1968.53|1965.73|1966.53|1963.73|0
1662080400000|2022-09-02 01:00:00|1967.03|1964.23|1968.15|1965.35|1969.03|1966.23|1966.65|1963.85|0
1662080700000|2022-09-02 01:05:00|1968.28|1965.48|1967.28|1964.48|1969.03|1966.23|1967.03|1964.23|0
1662081000000|2022-09-02 01:10:00|1967.53|1964.73|1965.9|1963.1|1968.53|1965.73|1965.53|1962.73|0
1662081300000|2022-09-02 01:15:00|1966.03|1963.23|1967.03|1964.23|1968.53|1965.73|1965.53|1962.73|0
1662081600000|2022-09-02 01:20:00|1967.28|1964.48|1965.78|1962.98|1967.78|1964.98|1965.53|1962.73|0
1662081900000|2022-09-02 01:25:00|1965.53|1962.73|1966.28|1963.48|1966.53|1963.73|1965.03|1962.23|0
1662082200000|2022-09-02 01:30:00|1966.53|1963.73|1965.03|1962.23|1966.78|1963.98|1964.28|1961.48|0
1662082500000|2022-09-02 01:35:00|1965.28|1962.48|1965.78|1962.98|1967.03|1964.23|1963.53|1960.73|0
1662082800000|2022-09-02 01:40:00|1965.53|1962.73|1965.28|1962.48|1968.03|1965.23|1965.28|1962.48|0
1662083100000|2022-09-02 01:45:00|1965.53|1962.73|1964.03|1961.23|1966.28|1963.48|1963.78|1960.98|0
1662083400000|2022-09-02 01:50:00|1963.78|1960.98|1965.78|1962.98|1966.03|1963.23|1963.78|1960.98|0
1662083700000|2022-09-02 01:55:00|1966.03|1963.23|1966.53|1963.73|1966.53|1963.73|1965.53|1962.73|0
1662084000000|2022-09-02 02:00:00|1966.28|1963.48|1965.03|1962.23|1966.28|1963.48|1964.53|1961.73|0
1662084300000|2022-09-02 02:05:00|1965.28|1962.48|1963.78|1960.98|1965.28|1962.48|1963.78|1960.98|0
1662084600000|2022-09-02 02:10:00|1964.03|1961.23|1962.28|1959.48|1964.28|1961.48|1962.28|1959.48|0
1662084900000|2022-09-02 02:15:00|1962.53|1959.73|1961.78|1958.98|1962.78|1959.98|1961.03|1958.23|0
1662085200000|2022-09-02 02:20:00|1961.53|1958.73|1961.28|1958.48|1962.28|1959.48|1960.28|1957.48|0
1662085500000|2022-09-02 02:25:00|1961.03|1958.23|1960.53|1957.73|1961.28|1958.48|1959.53|1956.73|0
1662085800000|2022-09-02 02:30:00|1960.28|1957.48|1962.28|1959.48|1962.53|1959.73|1960.28|1957.48|0
1662086100000|2022-09-02 02:35:00|1962.15|1959.35|1962.03|1959.23|1962.28|1959.48|1961.53|1958.73|0
1662086400000|2022-09-02 02:40:00|1962.28|1959.48|1961.78|1958.98|1962.28|1959.48|1961.28|1958.48|0
1662086700000|2022-09-02 02:45:00|1962.03|1959.23|1963.78|1960.98|1963.78|1960.98|1961.78|1958.98|0
1662087000000|2022-09-02 02:50:00|1964.03|1961.23|1964.03|1961.23|1964.03|1961.23|1963.03|1960.23|0
1662087300000|2022-09-02 02:55:00|1963.78|1960.98|1963.78|1960.98|1964.28|1961.48|1963.28|1960.48|0
1662087600000|2022-09-02 03:00:00|1963.53|1960.73|1965.15|1962.35|1966.03|1963.23|1963.28|1960.48|0
1662087900000|2022-09-02 03:05:00|1965.28|1962.48|1967.03|1964.23|1967.03|1964.23|1965.28|1962.48|0
1662088200000|2022-09-02 03:10:00|1967.28|1964.48|1967.28|1964.48|1967.28|1964.48|1965.53|1962.73|0
1662088500000|2022-09-02 03:15:00|1967.53|1964.73|1966.03|1963.23|1967.78|1964.98|1966.03|1963.23|0
1662088800000|2022-09-02 03:20:00|1966.15|1963.35|1966.03|1963.23|1966.78|1963.98|1965.03|1962.23|0
1662089100000|2022-09-02 03:25:00|1966.28|1963.48|1965.53|1962.73|1966.28|1963.48|1964.78|1961.98|0
1662089400000|2022-09-02 03:30:00|1965.28|1962.48|1966.03|1963.23|1966.78|1963.98|1965.28|1962.48|0
1662089700000|2022-09-02 03:35:00|1965.78|1962.98|1966.15|1963.35|1966.78|1963.98|1965.78|1962.98|0
1662090000000|2022-09-02 03:40:00|1966.28|1963.48|1966.03|1963.23|1967.03|1964.23|1965.53|1962.73|0
1662090300000|2022-09-02 03:45:00|1966.28|1963.48|1966.03|1963.23|1966.78|1963.98|1966.03|1963.23|0
1662090600000|2022-09-02 03:50:00|1966.28|1963.48|1966.53|1963.73|1966.53|1963.73|1965.53|1962.73|0
1662090900000|2022-09-02 03:55:00|1966.28|1963.48|1966.03|1963.23|1966.78|1963.98|1965.78|1962.98|0
1662091200000|2022-09-02 04:00:00|1966.28|1963.48|1967.03|1964.23|1967.28|1964.48|1966.03|1963.23|0
1662091500000|2022-09-02 04:05:00|1966.78|1963.98|1966.53|1963.73|1966.9|1964.1|1966.28|1963.48|0
1662091800000|2022-09-02 04:10:00|1966.65|1963.85|1966.65|1963.85|1967.03|1964.23|1966.03|1963.23|0
1662092100000|2022-09-02 04:15:00|1966.78|1963.98|1970.78|1967.98|1970.78|1967.98|1966.78|1963.98|0
1662092400000|2022-09-02 04:20:00|1970.53|1967.73|1970.78|1967.98|1971.28|1968.48|1969.78|1966.98|0
1662092700000|2022-09-02 04:25:00|1970.53|1967.73|1971.28|1968.48|1971.53|1968.73|1970.28|1967.48|0
1662093000000|2022-09-02 04:30:00|1971.4|1968.6|1970.78|1967.98|1971.53|1968.73|1970.28|1967.48|0
1662093300000|2022-09-02 04:35:00|1970.9|1968.1|1970.53|1967.73|1971.78|1968.98|1970.53|1967.73|0
1662093600000|2022-09-02 04:40:00|1970.65|1967.85|1969.28|1966.48|1970.65|1967.85|1969.03|1966.23|0
1662093900000|2022-09-02 04:45:00|1969.03|1966.23|1968.03|1965.23|1969.15|1966.35|1967.78|1964.98|0
1662094200000|2022-09-02 04:50:00|1968.15|1965.35|1969.28|1966.48|1969.28|1966.48|1967.03|1964.23|0
1662094500000|2022-09-02 04:55:00|1969.53|1966.73|1971.28|1968.48|1971.28|1968.48|1969.28|1966.48|0
1662094800000|2022-09-02 05:00:00|1971.53|1968.73|1971.03|1968.23|1972.03|1969.23|1970.03|1967.23|0
1662095100000|2022-09-02 05:05:00|1970.78|1967.98|1968.78|1965.98|1970.9|1968.1|1968.78|1965.98|0
1662095400000|2022-09-02 05:10:00|1969.03|1966.23|1969.65|1966.85|1969.65|1966.85|1968.28|1965.48|0
1662095700000|2022-09-02 05:15:00|1969.53|1966.73|1967.53|1964.73|1970.03|1967.23|1967.15|1964.35|0
1662096000000|2022-09-02 05:20:00|1967.65|1964.85|1966.28|1963.48|1968.03|1965.23|1966.28|1963.48|0
1662096300000|2022-09-02 05:25:00|1966.03|1963.23|1965.53|1962.73|1966.53|1963.73|1965.03|1962.23|0
1662096600000|2022-09-02 05:30:00|1965.03|1962.23|1964.53|1961.73|1965.53|1962.73|1964.28|1961.48|0
1662096900000|2022-09-02 05:35:00|1964.4|1961.6|1962.15|1959.35|1964.4|1961.6|1962.03|1959.23|0
1662097200000|2022-09-02 05:40:00|1962.03|1959.23|1961.78|1958.98|1962.78|1959.98|1961.78|1958.98|0
1662097500000|2022-09-02 05:45:00|1961.53|1958.73|1961.53|1958.73|1961.9|1959.1|1960.53|1957.73|0
1662097800000|2022-09-02 05:50:00|1961.28|1958.48|1963.28|1960.48|1963.78|1960.98|1961.28|1958.48|0
1662098100000|2022-09-02 05:55:00|1963.03|1960.23|1962.53|1959.73|1963.28|1960.48|1960.28|1957.48|0
1662098400000|2022-09-02 06:00:00|1962.28|1959.48|1958.28|1955.48|1962.53|1959.73|1957.03|1954.23|0
1662098700000|2022-09-02 06:05:00|1958.53|1955.73|1959.28|1956.48|1960.53|1957.73|1956.78|1953.98|0
1662099000000|2022-09-02 06:10:00|1959.03|1956.23|1961.53|1958.73|1961.78|1958.98|1959.03|1956.23|0
1662099300000|2022-09-02 06:15:00|1961.4|1958.6|1961.53|1958.73|1962.28|1959.48|1959.53|1956.73|0
1662099600000|2022-09-02 06:20:00|1961.65|1958.85|1964.28|1961.48|1964.28|1961.48|1961.28|1958.48|0
1662099900000|2022-09-02 06:25:00|1964.03|1961.23|1966.53|1963.73|1966.53|1963.73|1964.03|1961.23|0
1662100200000|2022-09-02 06:30:00|1966.28|1963.48|1969.28|1966.48|1969.28|1966.48|1965.78|1962.98|0
1662100500000|2022-09-02 06:35:00|1969.53|1966.73|1970.9|1968.1|1971.28|1968.48|1969.03|1966.23|0
1662100800000|2022-09-02 06:40:00|1970.78|1967.98|1970.28|1967.48|1970.78|1967.98|1968.53|1965.73|0
1662101100000|2022-09-02 06:45:00|1970.03|1967.23|1972.03|1969.23|1972.28|1969.48|1970.03|1967.23|0
1662101400000|2022-09-02 06:50:00|1971.78|1968.98|1973.53|1970.73|1973.53|1970.73|1971.28|1968.48|0
1662101700000|2022-09-02 06:55:00|1973.78|1970.98|1973.78|1970.98|1973.78|1970.98|1971.53|1968.73|0
1662102000000|2022-09-02 07:00:00|1973.28|1970.48|1966.65|1963.85|1973.78|1970.98|1966.15|1963.35|0
1662102300000|2022-09-02 07:05:00|1966.73|1964.53|1963.23|1961.03|1968.73|1966.53|1963.23|1961.03|0
1662102600000|2022-09-02 07:10:00|1963.6|1961.4|1963.1|1960.9|1967.48|1965.28|1962.98|1960.78|0
1662102900000|2022-09-02 07:15:00|1962.98|1960.78|1959.98|1957.78|1963.73|1961.53|1958.98|1956.78|0
1662103200000|2022-09-02 07:20:00|1959.73|1957.53|1962.48|1960.28|1964.23|1962.03|1959.73|1957.53|0
1662103500000|2022-09-02 07:25:00|1962.98|1960.78|1965.23|1963.03|1965.23|1963.03|1961.98|1959.78|0
1662103800000|2022-09-02 07:30:00|1965.35|1963.15|1962.1|1959.9|1966.85|1964.65|1961.98|1959.78|0
1662104100000|2022-09-02 07:35:00|1960.98|1958.78|1961.98|1959.78|1962.48|1960.28|1960.23|1958.03|0
1662104400000|2022-09-02 07:40:00|1962.23|1960.03|1963.48|1961.28|1964.48|1962.28|1961.73|1959.53|0
1662104700000|2022-09-02 07:45:00|1964.35|1962.15|1963.23|1961.03|1964.73|1962.53|1960.98|1958.78|0
1662105000000|2022-09-02 07:50:00|1963.73|1961.53|1963.48|1961.28|1964.48|1962.28|1962.23|1960.03|0
1662105300000|2022-09-02 07:55:00|1963.73|1961.53|1962.23|1960.03|1964.48|1962.28|1961.73|1959.53|0
1662105600000|2022-09-02 08:00:00|1961.98|1959.78|1967.23|1965.03|1967.48|1965.28|1961.85|1959.65|0
1662105900000|2022-09-02 08:05:00|1966.98|1964.78|1968.73|1966.53|1968.98|1966.78|1966.23|1964.03|0
1662106200000|2022-09-02 08:10:00|1968.98|1966.78|1968.23|1966.03|1969.48|1967.28|1967.98|1965.78|0
1662106500000|2022-09-02 08:15:00|1968.48|1966.28|1969.73|1967.53|1970.85|1968.65|1967.73|1965.53|0
1662106800000|2022-09-02 08:20:00|1969.98|1967.78|1969.48|1967.28|1972.98|1970.78|1969.48|1967.28|0
1662107100000|2022-09-02 08:25:00|1969.73|1967.53|1971.48|1969.28|1972.23|1970.03|1969.48|1967.28|0
1662107400000|2022-09-02 08:30:00|1971.73|1969.53|1970.48|1968.28|1973.23|1971.03|1969.73|1967.53|0
1662107700000|2022-09-02 08:35:00|1970.73|1968.53|1972.98|1970.78|1973.23|1971.03|1970.23|1968.03|0
1662108000000|2022-09-02 08:40:00|1972.85|1970.65|1972.98|1970.78|1973.73|1971.53|1972.6|1970.4|0
1662108300000|2022-09-02 08:45:00|1973.23|1971.03|1974.48|1972.28|1974.48|1972.28|1971.23|1969.03|0
1662108600000|2022-09-02 08:50:00|1974.73|1972.53|1974.23|1972.03|1975.73|1973.53|1973.98|1971.78|0
1662108900000|2022-09-02 08:55:00|1973.98|1971.78|1974.48|1972.28|1974.73|1972.53|1971.98|1969.78|0
1662109200000|2022-09-02 09:00:00|1973.98|1971.78|1971.23|1969.03|1973.98|1971.78|1971.23|1969.03|0
1662109500000|2022-09-02 09:05:00|1970.98|1968.78|1970.85|1968.65|1972.73|1970.53|1970.48|1968.28|0
1662109800000|2022-09-02 09:10:00|1970.73|1968.53|1971.23|1969.03|1972.73|1970.53|1970.73|1968.53|0
1662110100000|2022-09-02 09:15:00|1971.35|1969.15|1970.48|1968.28|1971.73|1969.53|1970.48|1968.28|0
1662110400000|2022-09-02 09:20:00|1970.73|1968.53|1968.98|1966.78|1970.73|1968.53|1968.98|1966.78|0
1662110700000|2022-09-02 09:25:00|1969.48|1967.28|1970.98|1968.78|1971.98|1969.78|1969.48|1967.28|0
1662111000000|2022-09-02 09:30:00|1971.23|1969.03|1968.73|1966.53|1971.73|1969.53|1968.48|1966.28|0
1662111300000|2022-09-02 09:35:00|1968.48|1966.28|1968.73|1966.53|1968.98|1966.78|1967.73|1965.53|0
1662111600000|2022-09-02 09:40:00|1968.98|1966.78|1967.98|1965.78|1969.98|1967.78|1967.98|1965.78|0
1662111900000|2022-09-02 09:45:00|1968.23|1966.03|1968.98|1966.78|1970.48|1968.28|1967.98|1965.78|0
1662112200000|2022-09-02 09:50:00|1969.1|1966.9|1971.23|1969.03|1971.48|1969.28|1969.1|1966.9|0
1662112500000|2022-09-02 09:55:00|1970.98|1968.78|1972.23|1970.03|1972.23|1970.03|1970.48|1968.28|0
1662112800000|2022-09-02 10:00:00|1971.98|1969.78|1972.98|1970.78|1973.48|1971.28|1971.73|1969.53|0
1662113100000|2022-09-02 10:05:00|1973.23|1971.03|1969.48|1967.28|1973.23|1971.03|1969.1|1966.9|0
1662113400000|2022-09-02 10:10:00|1969.23|1967.03|1969.98|1967.78|1970.73|1968.53|1968.23|1966.03|0
1662113700000|2022-09-02 10:15:00|1969.73|1967.53|1967.85|1965.65|1970.23|1968.03|1967.85|1965.65|0
1662114000000|2022-09-02 10:20:00|1967.98|1965.78|1965.98|1963.78|1968.48|1966.28|1965.73|1963.53|0
1662114300000|2022-09-02 10:25:00|1966.23|1964.03|1964.48|1962.28|1966.48|1964.28|1964.48|1962.28|0
1662114600000|2022-09-02 10:30:00|1964.23|1962.03|1962.98|1960.78|1964.48|1962.28|1961.23|1959.03|0
1662114900000|2022-09-02 10:35:00|1962.85|1960.65|1965.23|1963.03|1965.23|1963.03|1962.6|1960.4|0
1662115200000|2022-09-02 10:40:00|1965.48|1963.28|1964.73|1962.53|1966.98|1964.78|1964.48|1962.28|0
1662115500000|2022-09-02 10:45:00|1964.85|1962.65|1965.23|1963.03|1965.48|1963.28|1962.48|1960.28|0
1662115800000|2022-09-02 10:50:00|1964.85|1962.65|1964.98|1962.78|1965.73|1963.53|1963.23|1961.03|0
1662116100000|2022-09-02 10:55:00|1965.23|1963.03|1966.98|1964.78|1967.6|1965.4|1964.6|1962.4|0
1662116400000|2022-09-02 11:00:00|1966.85|1964.65|1965.98|1963.78|1968.73|1966.53|1965.73|1963.53|0
1662116700000|2022-09-02 11:05:00|1965.73|1963.53|1965.98|1963.78|1967.48|1965.28|1964.48|1962.28|0
1662117000000|2022-09-02 11:10:00|1966.23|1964.03|1963.48|1961.28|1966.73|1964.53|1961.73|1959.53|0
1662117300000|2022-09-02 11:15:00|1963.73|1961.53|1965.23|1963.03|1965.98|1963.78|1963.73|1961.53|0
1662117600000|2022-09-02 11:20:00|1964.98|1962.78|1961.98|1959.78|1964.98|1962.78|1961.98|1959.78|0
1662117900000|2022-09-02 11:25:00|1962.23|1960.03|1962.98|1960.78|1964.73|1962.53|1961.98|1959.78|0
1662118200000|2022-09-02 11:30:00|1963.98|1961.78|1964.6|1962.4|1964.73|1962.53|1962.48|1960.28|0
1662118500000|2022-09-02 11:35:00|1964.48|1962.28|1968.73|1966.53|1968.73|1966.53|1964.23|1962.03|0
1662118800000|2022-09-02 11:40:00|1968.48|1966.28|1969.73|1967.53|1970.48|1968.28|1967.98|1965.78|0
1662119100000|2022-09-02 11:45:00|1969.85|1967.65|1971.1|1968.9|1971.23|1969.03|1968.23|1966.03|0
1662119400000|2022-09-02 11:50:00|1970.73|1968.53|1970.73|1968.53|1971.98|1969.78|1970.23|1968.03|0
1662119700000|2022-09-02 11:55:00|1970.98|1968.78|1969.73|1967.53|1970.98|1968.78|1968.98|1966.78|0
1662120000000|2022-09-02 12:00:00|1969.48|1967.28|1969.73|1967.53|1970.98|1968.78|1969.48|1967.28|0
1662120300000|2022-09-02 12:05:00|1969.98|1967.78|1970.73|1968.53|1972.23|1970.03|1969.73|1967.53|0
1662120600000|2022-09-02 12:10:00|1970.98|1968.78|1968.23|1966.03|1971.23|1969.03|1968.23|1966.03|0
1662120900000|2022-09-02 12:15:00|1968.48|1966.28|1968.98|1966.78|1969.48|1967.28|1967.73|1965.53|0
1662121200000|2022-09-02 12:20:00|1969.23|1967.03|1975.73|1973.53|1975.73|1973.53|1969.23|1967.03|0
1662121500000|2022-09-02 12:25:00|1975.48|1973.28|1974.1|1971.9|1976.23|1974.03|1971.48|1969.28|0
1662121800000|2022-09-02 12:30:00|1973.85|1971.65|1993.98|1991.78|2000.23|1998.03|1970.6|1968.4|0
1662122100000|2022-09-02 12:35:00|1995.48|1993.28|1997.98|1995.78|2002.6|2000.4|1992.73|1990.53|0
1662122400000|2022-09-02 12:40:00|1998.23|1996.03|1985.23|1983.03|2000.73|1998.53|1985.23|1983.03|0
1662122700000|2022-09-02 12:45:00|1985.48|1983.28|1986.98|1984.78|1987.48|1985.28|1978.48|1976.28|0
1662123000000|2022-09-02 12:50:00|1987.1|1984.9|1993.73|1991.53|1993.73|1991.53|1987.1|1984.9|0
1662123300000|2022-09-02 12:55:00|1993.48|1991.28|1996.98|1994.78|1996.98|1994.78|1992.98|1990.78|0
1662123600000|2022-09-02 13:00:00|1996.73|1994.53|1998.98|1996.78|1999.23|1997.03|1992.98|1990.78|0
1662123900000|2022-09-02 13:05:00|1999.23|1997.03|2004.23|2002.03|2004.98|2002.78|1997.73|1995.53|0
1662124200000|2022-09-02 13:10:00|2004.48|2002.28|2000.98|1998.78|2005.98|2003.78|2000.98|1998.78|0
1662124500000|2022-09-02 13:15:00|2001.23|1999.03|2007.23|2005.03|2007.48|2005.28|2000.98|1998.78|0
1662124800000|2022-09-02 13:20:00|2006.98|2004.78|2006.73|2004.53|2009.98|2007.78|2006.48|2004.28|0
1662125100000|2022-09-02 13:25:00|2007.1|2004.9|2007.6|2005.4|2008.48|2006.28|2005.73|2003.53|0
1662125400000|2022-09-02 13:30:00|2007.73|2005.53|1988.48|1986.28|2007.73|2005.53|1987.98|1985.78|0
1662125700000|2022-09-02 13:35:00|1987.98|1985.78|1993.98|1991.78|1995.23|1993.03|1986.98|1984.78|0
1662126000000|2022-09-02 13:40:00|1994.23|1992.03|1984.23|1982.03|1994.23|1992.03|1980.98|1978.78|0
1662126300000|2022-09-02 13:45:00|1985.98|1983.78|1988.23|1986.03|1991.48|1989.28|1983.48|1981.28|0
1662126600000|2022-09-02 13:50:00|1988.85|1986.65|1988.98|1986.78|1995.98|1993.78|1985.98|1983.78|0
1662126900000|2022-09-02 13:55:00|1989.73|1987.53|1984.6|1982.4|1993.48|1991.28|1984.35|1982.15|0
1662127200000|2022-09-02 14:00:00|1985.35|1983.15|1976.48|1974.28|1987.73|1985.53|1974.73|1972.53|0
1662127500000|2022-09-02 14:05:00|1976.73|1974.53|1983.48|1981.28|1985.23|1983.03|1975.98|1973.78|0
1662127800000|2022-09-02 14:10:00|1983.98|1981.78|1996.73|1994.53|1999.23|1997.03|1983.73|1981.53|0
1662128100000|2022-09-02 14:15:00|1997.23|1995.03|1999.48|1997.28|2003.23|2001.03|1996.73|1994.53|0
1662128400000|2022-09-02 14:20:00|1999.73|1997.53|2000.23|1998.03|2004.23|2002.03|1995.23|1993.03|0
1662128700000|2022-09-02 14:25:00|2000.73|1998.53|2007.98|2005.78|2007.98|2005.78|2000.23|1998.03|0
1662129000000|2022-09-02 14:30:00|2007.48|2005.28|2012.73|2010.53|2014.73|2012.53|2007.48|2005.28|0
1662129300000|2022-09-02 14:35:00|2012.98|2010.78|2016.48|2014.28|2017.98|2015.78|2012.98|2010.78|0
1662129600000|2022-09-02 14:40:00|2017.23|2015.03|2016.98|2014.78|2020.23|2018.03|2015.23|2013.03|0
1662129900000|2022-09-02 14:45:00|2017.23|2015.03|2013.98|2011.78|2017.73|2015.53|2013.23|2011.03|0
1662130200000|2022-09-02 14:50:00|2014.23|2012.03|2008.48|2006.28|2016.73|2014.53|2008.48|2006.28|0
1662130500000|2022-09-02 14:55:00|2007.98|2005.78|2008.23|2006.03|2010.98|2008.78|2003.23|2001.03|0
1662130800000|2022-09-02 15:00:00|2009.23|2007.03|2015.48|2013.28|2015.48|2013.28|2006.48|2004.28|0
1662131100000|2022-09-02 15:05:00|2015.73|2013.53|2009.73|2007.53|2016.98|2014.78|2008.73|2006.53|0
1662131400000|2022-09-02 15:10:00|2009.98|2007.78|2013.73|2011.53|2014.23|2012.03|2007.98|2005.78|0
1662131700000|2022-09-02 15:15:00|2013.48|2011.28|2014.48|2012.28|2014.73|2012.53|2009.23|2007.03|0
1662132000000|2022-09-02 15:20:00|2013.98|2011.78|2014.48|2012.28|2015.73|2013.53|2012.48|2010.28|0
1662132300000|2022-09-02 15:25:00|2014.6|2012.4|2013.23|2011.03|2014.6|2012.4|2010.73|2008.53|0
1662132600000|2022-09-02 15:30:00|2013.73|2011.53|2013.73|2011.53|2017.73|2015.53|2011.98|2009.78|0
1662132900000|2022-09-02 15:35:00|2013.48|2011.28|2015.48|2013.28|2016.23|2014.03|2011.73|2009.53|0
1662133200000|2022-09-02 15:40:00|2015.73|2013.53|2009.48|2007.28|2015.73|2013.53|2005.48|2003.28|0
1662133500000|2022-09-02 15:45:00|2009.73|2007.53|2014.98|2012.78|2016.48|2014.28|2008.98|2006.78|0
1662133800000|2022-09-02 15:50:00|2015.23|2013.03|2016.98|2014.78|2017.73|2015.53|2014.73|2012.53|0
1662134100000|2022-09-02 15:55:00|2016.73|2014.53|2015.98|2013.78|2018.23|2016.03|2014.73|2012.53|0
1662134400000|2022-09-02 16:00:00|2016.73|2014.53|2014.73|2012.53|2018.48|2016.28|2012.98|2010.78|0
1662134700000|2022-09-02 16:05:00|2014.48|2012.28|2012.48|2010.28|2014.98|2012.78|2011.23|2009.03|0
1662135000000|2022-09-02 16:10:00|2012.23|2010.03|2009.73|2007.53|2012.73|2010.53|2008.73|2006.53|0
1662135300000|2022-09-02 16:15:00|2008.98|2006.78|2002.98|2000.78|2009.23|2007.03|2002.98|2000.78|0
1662135600000|2022-09-02 16:20:00|2002.73|2000.53|1993.98|1991.78|2004.48|2002.28|1989.73|1987.53|0
1662135900000|2022-09-02 16:25:00|1993.23|1991.03|1990.48|1988.28|1994.73|1992.53|1989.48|1987.28|0
1662136200000|2022-09-02 16:30:00|1989.98|1987.78|1985.45|1982.81|1991.45|1988.81|1981.7|1979.06|0
1662136500000|2022-09-02 16:35:00|1985.2|1982.56|1980.7|1978.06|1985.95|1983.31|1976.2|1973.56|0
1662136800000|2022-09-02 16:40:00|1980.95|1978.31|1973.45|1970.81|1980.95|1978.31|1972.7|1970.06|0
1662137100000|2022-09-02 16:45:00|1972.95|1970.31|1971.42|1968.34|1975.92|1972.84|1968.95|1966.31|0
1662137400000|2022-09-02 16:50:00|1971.17|1968.09|1970.67|1967.59|1971.54|1968.46|1962.92|1959.84|0
1662137700000|2022-09-02 16:55:00|1970.42|1967.34|1970.42|1967.34|1973.67|1970.59|1966.42|1963.34|0
1662138000000|2022-09-02 17:00:00|1969.17|1966.09|1958.42|1955.34|1969.17|1966.09|1952.67|1949.59|0
1662138300000|2022-09-02 17:05:00|1958.67|1955.59|1954.17|1951.09|1960.17|1957.09|1951.92|1948.84|0
1662138600000|2022-09-02 17:10:00|1954.42|1951.34|1957.17|1954.09|1957.17|1954.09|1951.92|1948.84|0
1662138900000|2022-09-02 17:15:00|1957.67|1954.59|1960.17|1957.09|1962.42|1959.34|1951.67|1948.59|0
1662139200000|2022-09-02 17:20:00|1959.17|1956.09|1941.67|1938.59|1959.17|1956.09|1941.67|1938.59|0
1662139500000|2022-09-02 17:25:00|1942.17|1939.09|1939.17|1936.09|1942.17|1939.09|1937.42|1934.34|0
1662139800000|2022-09-02 17:30:00|1937.92|1934.84|1938.42|1935.34|1941.67|1938.59|1935.92|1932.84|0
1662140100000|2022-09-02 17:35:00|1938.92|1935.84|1940.17|1937.09|1943.92|1940.84|1935.17|1932.09|0
1662140400000|2022-09-02 17:40:00|1939.92|1936.84|1944.92|1941.84|1945.92|1942.84|1938.67|1935.59|0
1662140700000|2022-09-02 17:45:00|1944.17|1941.09|1933.29|1930.21|1948.42|1945.34|1933.29|1930.21|0
1662141000000|2022-09-02 17:50:00|1932.92|1929.84|1932.17|1929.09|1933.92|1930.84|1927.17|1924.09|0
1662141300000|2022-09-02 17:55:00|1931.17|1928.09|1928.17|1925.09|1931.17|1928.09|1926.92|1923.84|0
1662141600000|2022-09-02 18:00:00|1927.67|1924.59|1932.67|1929.59|1933.92|1930.84|1927.67|1924.59|0
1662141900000|2022-09-02 18:05:00|1933.17|1930.09|1935.17|1932.09|1936.17|1933.09|1927.17|1924.09|0
1662142200000|2022-09-02 18:10:00|1935.42|1932.34|1931.95|1929.31|1937.42|1934.34|1931.17|1928.09|0
1662142500000|2022-09-02 18:15:00|1931.7|1929.06|1932.2|1929.56|1935.2|1932.56|1929.45|1926.81|0
1662142800000|2022-09-02 18:20:00|1932.45|1929.81|1932.7|1930.06|1934.95|1932.31|1930.2|1927.56|0
1662143100000|2022-09-02 18:25:00|1932.2|1929.56|1940.45|1937.81|1942.45|1939.81|1932.2|1929.56|0
1662143400000|2022-09-02 18:30:00|1941.2|1938.56|1936.45|1933.81|1941.2|1938.56|1934.7|1932.06|0
1662143700000|2022-09-02 18:35:00|1936.2|1933.56|1941.95|1939.31|1943.95|1941.31|1935.7|1933.06|0
1662144000000|2022-09-02 18:40:00|1942.2|1939.56|1943.95|1941.31|1944.2|1941.56|1938.32|1935.68|0
1662144300000|2022-09-02 18:45:00|1943.45|1940.81|1938.7|1936.06|1943.95|1941.31|1937.7|1935.06|0
1662144600000|2022-09-02 18:50:00|1938.95|1936.31|1936.2|1933.56|1939.45|1936.81|1935.95|1933.31|0
1662144900000|2022-09-02 18:55:00|1935.7|1933.06|1930.45|1927.81|1935.7|1933.06|1929.2|1926.56|0
1662145200000|2022-09-02 19:00:00|1929.45|1926.81|1939.2|1936.56|1941.7|1939.06|1929.45|1926.81|0
1662145500000|2022-09-02 19:05:00|1939.45|1936.81|1939.2|1936.56|1944.2|1941.56|1937.2|1934.56|0
1662145800000|2022-09-02 19:10:00|1938.45|1935.81|1937.2|1934.56|1940.7|1938.06|1934.7|1932.06|0
1662146100000|2022-09-02 19:15:00|1936.95|1934.31|1937.45|1934.81|1940.95|1938.31|1934.7|1932.06|0
1662146400000|2022-09-02 19:20:00|1936.95|1934.31|1926.95|1924.31|1941.95|1939.31|1924.7|1922.06|0
1662146700000|2022-09-02 19:25:00|1926.45|1923.81|1930.7|1928.06|1932.45|1929.81|1924.82|1922.18|0
1662147000000|2022-09-02 19:30:00|1930.2|1927.56|1920.45|1917.81|1930.2|1927.56|1920.45|1917.81|0
1662147300000|2022-09-02 19:35:00|1920.2|1917.56|1913.17|1910.09|1920.2|1917.56|1910.67|1907.59|0
1662147600000|2022-09-02 19:40:00|1913.42|1910.34|1907.92|1904.84|1913.42|1910.34|1907.92|1904.84|0
1662147900000|2022-09-02 19:45:00|1907.67|1904.59|1915.92|1912.84|1916.42|1913.34|1907.67|1904.59|0
1662148200000|2022-09-02 19:50:00|1917.29|1914.21|1923.42|1920.34|1923.67|1920.59|1916.92|1913.84|0
1662148500000|2022-09-02 19:55:00|1924.92|1921.84|1927.92|1924.84|1929.42|1926.34|1918.42|1915.34|0
1662148800000|2022-09-02 20:00:00|1927.42|1924.34|1931.42|1928.34|1931.42|1928.34|1926.17|1923.09|0
1662149100000|2022-09-02 20:05:00|1930.42|1927.34|1930.67|1927.59|1932.42|1929.34|1930.42|1927.34|0
1662149400000|2022-09-02 20:10:00|1930.92|1927.84|1930.48|1928.28|1932.42|1930.03|1929.98|1927.78|0
1662424200000|2022-09-06 00:30:00|1948.73|1946.53|1952.48|1950.28|1953.48|1951.28|1948.48|1946.28|0
1662424500000|2022-09-06 00:35:00|1952.23|1950.03|1950.73|1948.53|1952.98|1950.78|1950.48|1948.28|0
1662424800000|2022-09-06 00:40:00|1950.98|1948.78|1952.98|1950.78|1952.98|1950.78|1950.73|1948.53|0
1662425100000|2022-09-06 00:45:00|1952.73|1950.53|1954.48|1952.28|1954.98|1952.78|1951.98|1949.78|0
1662425400000|2022-09-06 00:50:00|1954.73|1952.53|1954.48|1952.28|1954.73|1952.53|1952.98|1950.78|0
1662425700000|2022-09-06 00:55:00|1954.73|1952.53|1955.48|1953.28|1957.98|1955.78|1954.73|1952.53|0
1662426000000|2022-09-06 01:00:00|1955.6|1953.4|1956.48|1954.28|1956.98|1954.78|1954.48|1952.28|0
1662426300000|2022-09-06 01:05:00|1957.23|1955.03|1956.48|1954.28|1957.98|1955.78|1956.23|1954.03|0
1662426600000|2022-09-06 01:10:00|1956.23|1954.03|1954.98|1952.78|1956.48|1954.28|1954.23|1952.03|0
1662426900000|2022-09-06 01:15:00|1954.73|1952.53|1954.48|1952.28|1955.73|1953.53|1954.23|1952.03|0
1662427200000|2022-09-06 01:20:00|1954.6|1952.4|1953.98|1951.78|1955.48|1953.28|1953.73|1951.53|0
1662427500000|2022-09-06 01:25:00|1953.73|1951.53|1952.73|1950.53|1953.73|1951.53|1952.23|1950.03|0
1662427800000|2022-09-06 01:30:00|1952.98|1950.78|1951.73|1949.53|1953.73|1951.53|1951.48|1949.28|0
1662428100000|2022-09-06 01:35:00|1951.6|1949.4|1951.23|1949.03|1952.98|1950.78|1951.23|1949.03|0
1662428400000|2022-09-06 01:40:00|1951.48|1949.28|1949.98|1947.78|1951.48|1949.28|1949.73|1947.53|0
1662428700000|2022-09-06 01:45:00|1949.73|1947.53|1947.73|1945.53|1949.98|1947.78|1947.23|1945.03|0
1662429000000|2022-09-06 01:50:00|1947.98|1945.78|1946.98|1944.78|1948.48|1946.28|1946.48|1944.28|0
1662429300000|2022-09-06 01:55:00|1946.73|1944.53|1945.73|1943.53|1946.73|1944.53|1945.48|1943.28|0
1662429600000|2022-09-06 02:00:00|1945.98|1943.78|1946.48|1944.28|1947.73|1945.53|1945.48|1943.28|0
1662429900000|2022-09-06 02:05:00|1946.73|1944.53|1941.73|1939.53|1946.73|1944.53|1941.73|1939.53|0
1662430200000|2022-09-06 02:10:00|1941.98|1939.78|1944.48|1942.28|1944.48|1942.28|1941.73|1939.53|0
1662430500000|2022-09-06 02:15:00|1944.6|1942.4|1944.48|1942.28|1945.35|1943.15|1943.23|1941.03|0
1662430800000|2022-09-06 02:20:00|1944.23|1942.03|1943.73|1941.53|1944.73|1942.53|1942.48|1940.28|0
1662431100000|2022-09-06 02:25:00|1943.48|1941.28|1944.23|1942.03|1945.48|1943.28|1943.48|1941.28|0
1662431400000|2022-09-06 02:30:00|1943.98|1941.78|1943.48|1941.28|1944.73|1942.53|1941.73|1939.53|0
1662431700000|2022-09-06 02:35:00|1943.73|1941.53|1946.23|1944.03|1946.73|1944.53|1943.73|1941.53|0
1662432000000|2022-09-06 02:40:00|1946.98|1944.78|1947.73|1945.53|1948.48|1946.28|1945.98|1943.78|0
1662432300000|2022-09-06 02:45:00|1947.48|1945.28|1946.73|1944.53|1947.73|1945.53|1946.23|1944.03|0
1662432600000|2022-09-06 02:50:00|1946.85|1944.65|1948.48|1946.28|1948.48|1946.28|1946.35|1944.15|0
1662432900000|2022-09-06 02:55:00|1948.23|1946.03|1947.73|1945.53|1948.48|1946.28|1947.23|1945.03|0
1662433200000|2022-09-06 03:00:00|1947.98|1945.78|1945.48|1943.28|1948.23|1946.03|1945.1|1942.9|0
1662433500000|2022-09-06 03:05:00|1945.23|1943.03|1944.98|1942.78|1945.98|1943.78|1944.48|1942.28|0
1662433800000|2022-09-06 03:10:00|1944.73|1942.53|1943.23|1941.03|1945.73|1943.53|1943.1|1940.9|0
1662434100000|2022-09-06 03:15:00|1942.98|1940.78|1943.98|1941.78|1944.23|1942.03|1942.73|1940.53|0
1662434400000|2022-09-06 03:20:00|1944.23|1942.03|1943.98|1941.78|1945.23|1943.03|1943.73|1941.53|0
1662434700000|2022-09-06 03:25:00|1944.1|1941.9|1945.48|1943.28|1945.98|1943.78|1944.1|1941.9|0
1662435000000|2022-09-06 03:30:00|1945.23|1943.03|1944.23|1942.03|1945.48|1943.28|1944.23|1942.03|0
1662435300000|2022-09-06 03:35:00|1944.48|1942.28|1944.73|1942.53|1944.98|1942.78|1943.98|1941.78|0
1662435600000|2022-09-06 03:40:00|1944.48|1942.28|1941.98|1939.78|1944.48|1942.28|1941.98|1939.78|0
1662435900000|2022-09-06 03:45:00|1941.23|1939.03|1939.73|1937.53|1943.1|1940.9|1939.73|1937.53|0
1662436200000|2022-09-06 03:50:00|1939.98|1937.78|1939.98|1937.78|1940.48|1938.28|1938.98|1936.78|0
1662436500000|2022-09-06 03:55:00|1940.23|1938.03|1940.98|1938.78|1941.23|1939.03|1939.73|1937.53|0
1662436800000|2022-09-06 04:00:00|1940.73|1938.53|1941.48|1939.28|1941.98|1939.78|1940.73|1938.53|0
1662437100000|2022-09-06 04:05:00|1941.73|1939.53|1941.73|1939.53|1942.23|1940.03|1941.48|1939.28|0
1662437400000|2022-09-06 04:10:00|1941.48|1939.28|1942.03|1939.23|1942.28|1939.53|1941.23|1938.73|0
1662437700000|2022-09-06 04:15:00|1941.78|1938.98|1941.28|1938.48|1942.28|1939.48|1941.03|1938.23|0
1662438000000|2022-09-06 04:20:00|1941.03|1938.23|1943.28|1940.48|1943.78|1940.98|1941.03|1938.23|0
1662438300000|2022-09-06 04:25:00|1943.4|1940.6|1944.03|1941.23|1944.28|1941.48|1942.78|1939.98|0
1662438600000|2022-09-06 04:30:00|1944.28|1941.48|1943.03|1940.23|1944.28|1941.48|1942.65|1939.85|0
1662438900000|2022-09-06 04:35:00|1942.78|1939.98|1943.28|1940.48|1943.9|1941.1|1942.78|1939.98|0
1662439200000|2022-09-06 04:40:00|1943.4|1940.6|1942.78|1939.98|1944.03|1941.23|1942.78|1939.98|0
1662439500000|2022-09-06 04:45:00|1942.53|1939.73|1941.28|1938.48|1943.28|1940.48|1940.9|1938.1|0
1662439800000|2022-09-06 04:50:00|1941.53|1938.73|1941.65|1938.85|1942.28|1939.48|1940.78|1937.98|0
1662440100000|2022-09-06 04:55:00|1941.78|1938.98|1939.28|1936.48|1942.03|1939.23|1938.53|1935.73|0
1662440400000|2022-09-06 05:00:00|1939.03|1936.23|1937.53|1934.73|1939.78|1936.98|1937.53|1934.73|0
1662440700000|2022-09-06 05:05:00|1937.78|1934.98|1938.15|1935.35|1938.78|1935.98|1937.53|1934.73|0
1662441000000|2022-09-06 05:10:00|1938.03|1935.23|1938.53|1935.73|1938.78|1935.98|1936.9|1934.1|0
1662441300000|2022-09-06 05:15:00|1938.78|1935.98|1938.28|1935.48|1939.03|1936.23|1937.78|1934.98|0
1662441600000|2022-09-06 05:20:00|1938.03|1935.23|1939.78|1936.98|1940.03|1937.23|1937.28|1934.48|0
1662441900000|2022-09-06 05:25:00|1940.03|1937.23|1938.9|1936.1|1940.03|1937.23|1938.28|1935.48|0
1662442200000|2022-09-06 05:30:00|1939.03|1936.23|1938.03|1935.23|1939.03|1936.23|1937.28|1934.48|0
1662442500000|2022-09-06 05:35:00|1938.15|1935.35|1941.78|1938.98|1942.03|1939.23|1938.15|1935.35|0
1662442800000|2022-09-06 05:40:00|1941.53|1938.73|1941.28|1938.48|1941.78|1938.98|1940.53|1937.73|0
1662443100000|2022-09-06 05:45:00|1941.03|1938.23|1941.9|1939.1|1942.53|1939.73|1940.78|1937.98|0
1662443400000|2022-09-06 05:50:00|1941.78|1938.98|1941.15|1938.35|1942.78|1939.98|1940.78|1937.98|0
1662443700000|2022-09-06 05:55:00|1941.03|1938.23|1938.78|1935.98|1941.78|1938.98|1938.78|1935.98|0
1662444000000|2022-09-06 06:00:00|1938.53|1935.73|1938.78|1935.98|1941.28|1938.48|1936.53|1933.73|0
1662444300000|2022-09-06 06:05:00|1939.03|1936.23|1939.28|1936.48|1940.03|1937.23|1937.78|1934.98|0
1662444600000|2022-09-06 06:10:00|1939.53|1936.73|1941.78|1938.98|1942.03|1939.23|1937.78|1934.98|0
1662444900000|2022-09-06 06:15:00|1942.03|1939.23|1940.78|1937.98|1942.28|1939.48|1939.53|1936.73|0
1662445200000|2022-09-06 06:20:00|1941.03|1938.23|1943.4|1940.6|1944.03|1941.23|1940.03|1937.23|0
1662445500000|2022-09-06 06:25:00|1943.53|1940.73|1944.78|1941.98|1945.28|1942.48|1943.28|1940.48|0
1662445800000|2022-09-06 06:30:00|1945.03|1942.23|1946.53|1943.73|1947.78|1944.98|1944.53|1941.73|0
1662446100000|2022-09-06 06:35:00|1946.78|1943.98|1945.28|1942.48|1948.03|1945.23|1944.78|1941.98|0
1662446400000|2022-09-06 06:40:00|1945.53|1942.73|1946.03|1943.23|1946.53|1943.73|1945.28|1942.48|0
1662446700000|2022-09-06 06:45:00|1946.15|1943.35|1945.28|1942.48|1946.53|1943.73|1944.65|1941.85|0
1662447000000|2022-09-06 06:50:00|1945.03|1942.23|1944.03|1941.23|1945.28|1942.48|1943.53|1940.73|0
1662447300000|2022-09-06 06:55:00|1944.53|1941.73|1946.53|1943.73|1946.53|1943.73|1944.03|1941.23|0
1662447600000|2022-09-06 07:00:00|1945.28|1942.48|1950.03|1947.23|1952.03|1949.23|1944.28|1941.48|0
1662447900000|2022-09-06 07:05:00|1950.23|1948.03|1952.23|1950.03|1953.73|1951.53|1949.35|1947.15|0
1662448200000|2022-09-06 07:10:00|1953.23|1951.03|1955.73|1953.53|1957.23|1955.03|1951.73|1949.53|0
1662448500000|2022-09-06 07:15:00|1955.48|1953.28|1954.48|1952.28|1960.48|1958.28|1954.23|1952.03|0
1662448800000|2022-09-06 07:20:00|1954.85|1952.65|1959.73|1957.53|1961.23|1959.03|1954.73|1952.53|0
1662449100000|2022-09-06 07:25:00|1959.98|1957.78|1961.48|1959.28|1962.23|1960.03|1958.1|1955.9|0
1662449400000|2022-09-06 07:30:00|1961.73|1959.53|1957.48|1955.28|1961.73|1959.53|1957.48|1955.28|0
1662449700000|2022-09-06 07:35:00|1957.98|1955.78|1955.85|1953.65|1958.98|1956.78|1955.48|1953.28|0
1662450000000|2022-09-06 07:40:00|1955.73|1953.53|1954.98|1952.78|1958.48|1956.28|1954.73|1952.53|0
1662450300000|2022-09-06 07:45:00|1954.73|1952.53|1953.73|1951.53|1955.48|1953.28|1953.48|1951.28|0
1662450600000|2022-09-06 07:50:00|1953.6|1951.4|1952.23|1950.03|1954.6|1952.4|1951.48|1949.28|0
1662450900000|2022-09-06 07:55:00|1951.73|1949.53|1952.98|1950.78|1953.73|1951.53|1951.48|1949.28|0
1662451200000|2022-09-06 08:00:00|1953.23|1951.03|1951.23|1949.03|1953.48|1951.28|1950.23|1948.03|0
1662451500000|2022-09-06 08:05:00|1950.98|1948.78|1946.23|1944.03|1951.73|1949.53|1945.73|1943.53|0
1662451800000|2022-09-06 08:10:00|1945.98|1943.78|1944.98|1942.78|1946.48|1944.28|1942.98|1940.78|0
1662452100000|2022-09-06 08:15:00|1945.23|1943.03|1945.73|1943.53|1945.73|1943.53|1942.73|1940.53|0
1662452400000|2022-09-06 08:20:00|1945.48|1943.28|1943.23|1941.03|1946.98|1944.78|1942.98|1940.78|0
1662452700000|2022-09-06 08:25:00|1943.48|1941.28|1946.23|1944.03|1946.73|1944.53|1943.35|1941.15|0
1662453000000|2022-09-06 08:30:00|1946.48|1944.28|1944.73|1942.53|1947.23|1945.03|1943.98|1941.78|0
1662453300000|2022-09-06 08:35:00|1944.98|1942.78|1946.23|1944.03|1946.48|1944.28|1943.23|1941.03|0
1662453600000|2022-09-06 08:40:00|1946.35|1944.15|1947.98|1945.78|1949.48|1947.28|1946.23|1944.03|0
1662453900000|2022-09-06 08:45:00|1947.85|1945.65|1947.73|1945.53|1949.98|1947.78|1947.73|1945.53|0
1662454200000|2022-09-06 08:50:00|1947.98|1945.78|1950.35|1948.15|1950.48|1948.28|1946.73|1944.53|0
1662454500000|2022-09-06 08:55:00|1950.23|1948.03|1951.48|1949.28|1951.6|1949.4|1949.48|1947.28|0
1662454800000|2022-09-06 09:00:00|1951.6|1949.4|1944.73|1942.53|1951.6|1949.4|1944.48|1942.28|0
1662455100000|2022-09-06 09:05:00|1944.35|1942.15|1942.6|1940.4|1946.23|1944.03|1941.98|1939.78|0
1662455400000|2022-09-06 09:10:00|1942.73|1940.53|1941.98|1939.78|1943.73|1941.53|1940.85|1938.65|0
1662455700000|2022-09-06 09:15:00|1941.6|1939.4|1944.73|1942.53|1944.98|1942.78|1941.48|1939.28|0
1662456000000|2022-09-06 09:20:00|1944.48|1942.28|1946.48|1944.28|1946.73|1944.53|1942.98|1940.78|0
1662456300000|2022-09-06 09:25:00|1946.73|1944.53|1948.48|1946.28|1949.1|1946.9|1945.73|1943.53|0
1662456600000|2022-09-06 09:30:00|1948.23|1946.03|1949.23|1947.03|1949.73|1947.53|1946.48|1944.28|0
1662456900000|2022-09-06 09:35:00|1948.98|1946.78|1949.48|1947.28|1949.85|1947.65|1948.48|1946.28|0
1662457200000|2022-09-06 09:40:00|1949.35|1947.15|1948.23|1946.03|1951.98|1949.78|1947.98|1945.78|0
1662457500000|2022-09-06 09:45:00|1947.98|1945.78|1946.98|1944.78|1949.98|1947.78|1946.98|1944.78|0
1662457800000|2022-09-06 09:50:00|1947.23|1945.03|1950.23|1948.03|1951.23|1949.03|1947.23|1945.03|0
1662458100000|2022-09-06 09:55:00|1950.48|1948.28|1950.73|1948.53|1951.23|1949.03|1949.48|1947.28|0
1662458400000|2022-09-06 10:00:00|1950.35|1948.15|1949.98|1947.78|1950.98|1948.78|1948.73|1946.53|0
1662458700000|2022-09-06 10:05:00|1950.23|1948.03|1950.85|1948.65|1951.48|1949.28|1949.98|1947.78|0
1662459000000|2022-09-06 10:10:00|1951.1|1948.9|1955.23|1953.03|1955.23|1953.03|1949.98|1947.78|0
1662459300000|2022-09-06 10:15:00|1954.98|1952.78|1957.48|1955.28|1958.73|1956.53|1954.48|1952.28|0
1662459600000|2022-09-06 10:20:00|1957.85|1955.65|1960.73|1958.53|1961.23|1959.03|1956.48|1954.28|0
1662459900000|2022-09-06 10:25:00|1960.98|1958.78|1959.73|1957.53|1963.48|1961.28|1958.48|1956.28|0
1662460200000|2022-09-06 10:30:00|1959.98|1957.78|1956.48|1954.28|1959.98|1957.78|1955.73|1953.53|0
1662460500000|2022-09-06 10:35:00|1956.73|1954.53|1955.85|1953.65|1957.73|1955.53|1955.73|1953.53|0
1662460800000|2022-09-06 10:40:00|1955.73|1953.53|1955.23|1953.03|1956.98|1954.78|1954.48|1952.28|0
1662461100000|2022-09-06 10:45:00|1954.98|1952.78|1953.98|1951.78|1956.73|1954.53|1953.85|1951.65|0
1662461400000|2022-09-06 10:50:00|1953.85|1951.65|1952.48|1950.28|1954.48|1952.28|1951.98|1949.78|0
1662461700000|2022-09-06 10:55:00|1952.73|1950.53|1953.48|1951.28|1954.23|1952.03|1952.23|1950.03|0
1662462000000|2022-09-06 11:00:00|1952.98|1950.78|1953.23|1951.03|1954.23|1952.03|1952.23|1950.03|0
1662462300000|2022-09-06 11:05:00|1952.98|1950.78|1953.98|1951.78|1953.98|1951.78|1951.23|1949.03|0
1662462600000|2022-09-06 11:10:00|1954.23|1952.03|1953.48|1951.28|1954.73|1952.53|1952.98|1950.78|0
1662462900000|2022-09-06 11:15:00|1953.23|1951.03|1952.98|1950.78|1953.98|1951.78|1952.48|1950.28|0
1662463200000|2022-09-06 11:20:00|1952.73|1950.53|1948.98|1946.78|1953.73|1951.53|1948.23|1946.03|0
1662463500000|2022-09-06 11:25:00|1948.73|1946.53|1949.98|1947.78|1951.85|1949.65|1948.73|1946.53|0
1662463800000|2022-09-06 11:30:00|1949.23|1947.03|1948.98|1946.78|1950.73|1948.53|1947.73|1945.53|0
1662464100000|2022-09-06 11:35:00|1948.73|1946.53|1944.73|1942.53|1948.98|1946.78|1944.48|1942.28|0
1662464400000|2022-09-06 11:40:00|1944.48|1942.28|1945.98|1943.78|1946.23|1944.03|1942.73|1940.53|0
1662464700000|2022-09-06 11:45:00|1946.23|1944.03|1944.23|1942.03|1946.73|1944.53|1943.48|1941.28|0
1662465000000|2022-09-06 11:50:00|1943.73|1941.53|1946.98|1944.78|1947.48|1945.28|1942.48|1940.28|0
1662465300000|2022-09-06 11:55:00|1947.23|1945.03|1949.98|1947.78|1950.73|1948.53|1947.23|1945.03|0
1662465600000|2022-09-06 12:00:00|1950.1|1947.9|1952.98|1950.78|1953.23|1951.03|1950.1|1947.9|0
1662465900000|2022-09-06 12:05:00|1953.23|1951.03|1956.73|1954.53|1956.73|1954.53|1951.73|1949.53|0
1662466200000|2022-09-06 12:10:00|1956.48|1954.28|1955.73|1953.53|1956.98|1954.78|1954.98|1952.78|0
1662466500000|2022-09-06 12:15:00|1955.85|1953.65|1952.23|1950.03|1955.98|1953.78|1952.23|1950.03|0
1662466800000|2022-09-06 12:20:00|1952.73|1950.53|1951.98|1949.78|1953.73|1951.53|1951.23|1949.03|0
1662467100000|2022-09-06 12:25:00|1952.23|1950.03|1948.23|1946.03|1953.23|1951.03|1948.23|1946.03|0
1662467400000|2022-09-06 12:30:00|1948.48|1946.28|1947.48|1945.28|1949.73|1947.53|1946.73|1944.53|0
1662467700000|2022-09-06 12:35:00|1947.23|1945.03|1950.23|1948.03|1950.73|1948.53|1947.23|1945.03|0
1662468000000|2022-09-06 12:40:00|1949.98|1947.78|1950.73|1948.53|1952.48|1950.28|1949.48|1947.28|0
1662468300000|2022-09-06 12:45:00|1950.98|1948.78|1951.23|1949.03|1951.73|1949.53|1948.23|1946.03|0
1662468600000|2022-09-06 12:50:00|1951.6|1949.4|1950.48|1948.28|1952.48|1950.28|1949.48|1947.28|0
1662468900000|2022-09-06 12:55:00|1950.73|1948.53|1948.48|1946.28|1951.23|1949.03|1948.48|1946.28|0
1662469200000|2022-09-06 13:00:00|1948.73|1946.53|1948.48|1946.28|1952.48|1950.28|1947.98|1945.78|0
1662469500000|2022-09-06 13:05:00|1947.98|1945.78|1946.6|1944.4|1949.48|1947.28|1944.98|1942.78|0
1662469800000|2022-09-06 13:10:00|1946.48|1944.28|1946.98|1944.78|1947.48|1945.28|1945.1|1942.9|0
1662470100000|2022-09-06 13:15:00|1946.73|1944.53|1948.73|1946.53|1949.23|1947.03|1945.98|1943.78|0
1662470400000|2022-09-06 13:20:00|1948.48|1946.28|1945.98|1943.78|1948.73|1946.53|1944.73|1942.53|0
1662470700000|2022-09-06 13:25:00|1945.23|1943.03|1934.23|1932.03|1945.23|1943.03|1933.98|1931.78|0
1662471000000|2022-09-06 13:30:00|1934.73|1932.53|1935.98|1933.78|1944.98|1942.78|1934.73|1932.53|0
1662471300000|2022-09-06 13:35:00|1935.23|1933.03|1928.48|1926.28|1940.23|1938.03|1928.23|1926.03|0
1662471600000|2022-09-06 13:40:00|1928.23|1926.03|1927.35|1925.15|1930.98|1928.78|1924.23|1922.03|0
1662471900000|2022-09-06 13:45:00|1926.73|1924.53|1920.73|1918.53|1929.85|1927.65|1918.73|1916.53|0
1662472200000|2022-09-06 13:50:00|1919.48|1917.28|1911.23|1909.03|1920.73|1918.53|1910.98|1908.78|0
1662472500000|2022-09-06 13:55:00|1910.98|1908.78|1920.23|1918.03|1920.23|1918.03|1909.23|1907.03|0
1662472800000|2022-09-06 14:00:00|1916.85|1914.65|1899.98|1897.78|1919.1|1916.9|1893.98|1891.78|0
1662473100000|2022-09-06 14:05:00|1899.73|1897.53|1897.73|1895.53|1901.48|1899.28|1894.98|1892.78|0
1662473400000|2022-09-06 14:10:00|1896.98|1894.78|1896.98|1894.78|1897.98|1895.78|1887.73|1885.53|0
1662473700000|2022-09-06 14:15:00|1897.48|1895.28|1897.73|1895.53|1898.98|1896.78|1891.23|1889.03|0
1662474000000|2022-09-06 14:20:00|1897.48|1895.28|1894.98|1892.78|1898.48|1896.28|1890.23|1888.03|0
1662474300000|2022-09-06 14:25:00|1894.73|1892.53|1908.48|1906.28|1909.73|1907.53|1892.73|1890.53|0
1662474600000|2022-09-06 14:30:00|1907.73|1905.53|1905.23|1903.03|1907.73|1905.53|1901.98|1899.78|0
1662474900000|2022-09-06 14:35:00|1905.98|1903.78|1915.73|1913.53|1916.23|1914.03|1900.73|1898.53|0
1662475200000|2022-09-06 14:40:00|1915.98|1913.78|1922.48|1920.28|1926.23|1924.03|1915.73|1913.53|0
1662475500000|2022-09-06 14:45:00|1922.23|1920.03|1921.73|1919.53|1925.98|1923.78|1918.73|1916.53|0
1662475800000|2022-09-06 14:50:00|1921.23|1919.03|1928.98|1926.78|1935.73|1933.53|1921.23|1919.03|0
1662476100000|2022-09-06 14:55:00|1929.48|1927.28|1935.48|1933.28|1940.98|1938.78|1929.48|1927.28|0
1662476400000|2022-09-06 15:00:00|1934.98|1932.78|1933.48|1931.28|1935.48|1933.28|1929.73|1927.53|0
1662476700000|2022-09-06 15:05:00|1933.73|1931.53|1938.73|1936.53|1944.23|1942.03|1931.23|1929.03|0
1662477000000|2022-09-06 15:10:00|1938.98|1936.78|1934.73|1932.53|1939.98|1937.78|1931.73|1929.53|0
1662477300000|2022-09-06 15:15:00|1935.23|1933.03|1929.48|1927.28|1936.23|1934.03|1928.73|1926.53|0
1662477600000|2022-09-06 15:20:00|1929.23|1927.03|1931.98|1929.78|1934.23|1932.03|1926.98|1924.78|0
1662477900000|2022-09-06 15:25:00|1931.73|1929.53|1924.98|1922.78|1934.98|1932.78|1922.98|1920.78|0
1662478200000|2022-09-06 15:30:00|1924.23|1922.03|1932.23|1930.03|1938.98|1936.78|1922.23|1920.03|0
1662478500000|2022-09-06 15:35:00|1932.98|1930.78|1929.73|1927.53|1936.23|1934.03|1926.48|1924.28|0
1662478800000|2022-09-06 15:40:00|1930.23|1928.03|1936.23|1934.03|1942.98|1940.78|1928.98|1926.78|0
1662479100000|2022-09-06 15:45:00|1936.98|1934.78|1932.35|1930.15|1939.73|1937.53|1931.73|1929.53|0
1662479400000|2022-09-06 15:50:00|1932.48|1930.28|1938.48|1936.28|1940.98|1938.78|1931.73|1929.53|0
1662479700000|2022-09-06 15:55:00|1937.73|1935.53|1937.98|1935.78|1940.98|1938.78|1937.23|1935.03|0
1662480000000|2022-09-06 16:00:00|1938.23|1936.03|1938.73|1936.53|1940.98|1938.78|1935.48|1933.28|0
1662480300000|2022-09-06 16:05:00|1936.98|1934.78|1925.48|1923.28|1940.98|1938.78|1924.48|1922.28|0
1662480600000|2022-09-06 16:10:00|1925.73|1923.53|1925.23|1923.03|1926.98|1924.78|1922.73|1920.53|0
1662480900000|2022-09-06 16:15:00|1924.73|1922.53|1916.48|1914.28|1925.73|1923.53|1915.48|1913.28|0
1662481200000|2022-09-06 16:20:00|1916.23|1914.03|1911.73|1909.53|1918.23|1916.03|1910.73|1908.53|0
1662481500000|2022-09-06 16:25:00|1911.98|1909.78|1915.23|1913.03|1915.98|1913.78|1908.23|1906.03|0
1662481800000|2022-09-06 16:30:00|1914.98|1912.78|1913.23|1911.03|1917.48|1915.28|1912.48|1910.28|0
1662482100000|2022-09-06 16:35:00|1913.48|1911.28|1914.48|1912.28|1917.23|1915.03|1913.23|1911.03|0
1662482400000|2022-09-06 16:40:00|1915.23|1913.03|1921.98|1919.78|1922.23|1920.03|1910.73|1908.53|0
1662482700000|2022-09-06 16:45:00|1921.73|1919.53|1920.73|1918.53|1922.73|1920.53|1917.73|1915.53|0
1662483000000|2022-09-06 16:50:00|1921.23|1919.03|1920.73|1918.53|1922.48|1920.28|1915.98|1913.78|0
1662483300000|2022-09-06 16:55:00|1921.23|1919.03|1920.23|1918.03|1924.23|1922.03|1918.98|1916.78|0
1662483600000|2022-09-06 17:00:00|1919.73|1917.53|1914.23|1912.03|1920.48|1918.28|1912.23|1910.03|0
1662483900000|2022-09-06 17:05:00|1914.48|1912.28|1901.73|1899.53|1914.48|1912.28|1901.73|1899.53|0
1662484200000|2022-09-06 17:10:00|1901.48|1899.28|1898.48|1896.28|1904.48|1902.28|1896.73|1894.53|0
1662484500000|2022-09-06 17:15:00|1898.23|1896.03|1900.98|1898.78|1901.98|1899.78|1895.6|1893.4|0
1662484800000|2022-09-06 17:20:00|1900.73|1898.53|1900.98|1898.78|1903.23|1901.03|1899.48|1897.28|0
1662485100000|2022-09-06 17:25:00|1900.48|1898.28|1898.98|1896.78|1901.73|1899.53|1898.23|1896.03|0
1662485400000|2022-09-06 17:30:00|1898.48|1896.28|1905.23|1903.03|1907.73|1905.53|1897.98|1895.78|0
1662485700000|2022-09-06 17:35:00|1904.98|1902.78|1906.48|1904.28|1906.73|1904.53|1901.73|1899.53|0
1662486000000|2022-09-06 17:40:00|1905.98|1903.78|1902.23|1900.03|1905.98|1903.78|1897.73|1895.53|0
1662486300000|2022-09-06 17:45:00|1902.48|1900.28|1898.73|1896.53|1905.73|1903.53|1897.98|1895.78|0
1662486600000|2022-09-06 17:50:00|1898.23|1896.03|1900.23|1898.03|1900.23|1898.03|1895.48|1893.28|0
1662486900000|2022-09-06 17:55:00|1899.98|1897.78|1907.98|1905.78|1907.98|1905.78|1899.98|1897.78|0
1662487200000|2022-09-06 18:00:00|1907.23|1905.03|1908.98|1906.78|1912.73|1910.53|1905.98|1903.78|0
1662487500000|2022-09-06 18:05:00|1908.73|1906.53|1909.6|1907.4|1910.73|1908.53|1905.98|1903.78|0
1662487800000|2022-09-06 18:10:00|1910.23|1908.03|1918.23|1916.03|1919.98|1917.78|1909.73|1907.53|0
1662488100000|2022-09-06 18:15:00|1918.48|1916.28|1917.73|1915.53|1920.73|1918.53|1916.23|1914.03|0
1662488400000|2022-09-06 18:20:00|1917.98|1915.78|1916.48|1914.28|1919.23|1917.03|1914.23|1912.03|0
1662488700000|2022-09-06 18:25:00|1916.73|1914.53|1914.35|1912.15|1917.98|1915.78|1913.23|1911.03|0
1662489000000|2022-09-06 18:30:00|1914.23|1912.03|1911.98|1909.78|1915.98|1913.78|1907.23|1905.03|0
1662489300000|2022-09-06 18:35:00|1911.73|1909.53|1913.73|1911.53|1916.35|1914.15|1908.98|1906.78|0
1662489600000|2022-09-06 18:40:00|1913.48|1911.28|1910.73|1908.53|1913.48|1911.28|1908.98|1906.78|0
1662489900000|2022-09-06 18:45:00|1909.98|1907.78|1911.98|1909.78|1912.23|1910.03|1906.48|1904.28|0
1662490200000|2022-09-06 18:50:00|1911.73|1909.53|1908.98|1906.78|1911.85|1909.65|1903.35|1901.15|0
1662490500000|2022-09-06 18:55:00|1909.1|1906.9|1907.48|1905.28|1913.23|1911.03|1905.73|1903.53|0
1662490800000|2022-09-06 19:00:00|1908.98|1906.78|1905.48|1903.28|1910.48|1908.28|1902.73|1900.53|0
1662491100000|2022-09-06 19:05:00|1905.73|1903.53|1915.48|1913.28|1915.98|1913.78|1904.48|1902.28|0
1662491400000|2022-09-06 19:10:00|1915.98|1913.78|1914.48|1912.28|1918.48|1916.28|1912.98|1910.78|0
1662491700000|2022-09-06 19:15:00|1914.73|1912.53|1914.48|1912.28|1920.98|1918.78|1913.98|1911.78|0
1662492000000|2022-09-06 19:20:00|1914.23|1912.03|1914.98|1912.78|1916.48|1914.28|1907.98|1905.78|0
1662492300000|2022-09-06 19:25:00|1915.23|1913.03|1912.98|1910.78|1917.48|1915.28|1912.48|1910.28|0
1662492600000|2022-09-06 19:30:00|1912.73|1910.53|1904.98|1902.78|1912.73|1910.53|1901.23|1899.03|0
1662492900000|2022-09-06 19:35:00|1905.23|1903.03|1904.98|1902.78|1907.98|1905.78|1903.73|1901.53|0
1662493200000|2022-09-06 19:40:00|1904.73|1902.53|1915.23|1913.03|1915.73|1913.53|1904.48|1902.28|0
1662493500000|2022-09-06 19:45:00|1914.23|1912.03|1913.23|1911.03|1916.23|1914.03|1908.48|1906.28|0
1662493800000|2022-09-06 19:50:00|1910.23|1908.03|1906.98|1904.78|1911.73|1909.53|1904.98|1902.78|0
1662494100000|2022-09-06 19:55:00|1906.73|1904.53|1912.48|1910.28|1912.73|1910.53|1901.23|1899.03|0
1662494400000|2022-09-06 20:00:00|1910.73|1908.53|1908.48|1906.28|1911.48|1909.28|1906.98|1904.78|0
1662494700000|2022-09-06 20:05:00|1908.73|1906.53|1906.48|1904.28|1908.98|1906.78|1906.23|1904.03|0
1662495000000|2022-09-06 20:10:00|1906.98|1904.78|1907.73|1905.53|1908.6|1906.4|1906.23|1904.03|0
1662495300000|2022-09-06 20:15:00|1907.28|1904.48|1909.78|1906.98|1909.78|1906.98|1907.03|1904.23|0
1662495600000|2022-09-06 20:20:00|1909.65|1906.85|1908.28|1905.48|1910.28|1907.48|1908.28|1905.48|0
1662495900000|2022-09-06 20:25:00|1908.03|1905.23|1907.03|1904.23|1908.28|1905.48|1906.28|1903.48|0
1662496200000|2022-09-06 20:30:00|1906.53|1903.73|1906.53|1903.73|1906.78|1903.98|1905.78|1902.98|0
1662496500000|2022-09-06 20:35:00|1906.78|1903.98|1906.9|1904.1|1907.28|1904.48|1906.53|1903.73|0
1662496800000|2022-09-06 20:40:00|1906.78|1903.98|1909.03|1906.23|1909.03|1906.23|1906.78|1903.98|0
1662497100000|2022-09-06 20:45:00|1908.78|1905.98|1909.53|1906.73|1909.53|1906.73|1908.28|1905.48|0
1662497400000|2022-09-06 20:50:00|1909.78|1906.98|1908.28|1905.48|1909.78|1906.98|1908.15|1905.35|0
1662497700000|2022-09-06 20:55:00|1908.4|1905.6|1909.9|1907.1|1910.53|1907.73|1908.28|1905.48|0
1662498000000|2022-09-06 21:00:00|1910.23|1907.43|1909.97|1907.17|1910.63|1907.83|1909.83|1907.03|0
1662498300000|2022-09-06 21:05:00|1910.08|1907.28|1909.5|1906.7|1910.15|1907.35|1909.32|1906.52|0
1662498600000|2022-09-06 21:10:00|1909.47|1906.67|1909.36|1906.56|1909.5|1906.7|1908.99|1906.19|0
1662498900000|2022-09-06 21:15:00|1909.14|1906.34|1909.65|1906.85|1909.65|1906.85|1909.14|1906.34|0
1662499200000|2022-09-06 21:20:00|1909.43|1906.63|1908.63|1905.83|1909.65|1906.85|1908.52|1905.72|0
1662499500000|2022-09-06 21:25:00|1909.25|1906.45|1909.1|1906.3|1909.29|1906.49|1908.96|1906.16|0
1662499800000|2022-09-06 21:30:00|1908.96|1906.16|1908.99|1906.19|1908.99|1906.19|1908.96|1906.16|0
1662500100000|2022-09-06 21:35:00|1909.18|1906.38|1908.99|1906.19|1909.18|1906.38|1908.88|1906.08|0
1662500400000|2022-09-06 21:40:00|1909.03|1906.23|1908.96|1906.16|1909.1|1906.3|1908.96|1906.16|0
1662500700000|2022-09-06 21:45:00|1908.77|1905.97|1908.59|1905.79|1908.77|1905.97|1908.59|1905.79|0
1662501000000|2022-09-06 21:50:00|1908.7|1905.9|1908.74|1905.94|1908.74|1905.94|1908.7|1905.9|0
1662501300000|2022-09-06 21:55:00|1908.77|1905.97|1909.03|1906.23|1909.07|1906.27|1908.74|1905.94|0
1662501600000|2022-09-06 22:00:00|1909.65|1906.85|1910.28|1907.48|1910.28|1907.48|1907.78|1904.98|0
1662501900000|2022-09-06 22:05:00|1910.53|1907.73|1910.28|1907.48|1910.53|1907.73|1908.78|1905.98|0
1662502200000|2022-09-06 22:10:00|1910.53|1907.73|1912.28|1909.48|1912.9|1910.1|1910.53|1907.73|0
1662502500000|2022-09-06 22:15:00|1912.53|1909.73|1912.4|1909.6|1912.53|1909.73|1910.53|1907.73|0
1662502800000|2022-09-06 22:20:00|1912.28|1909.48|1911.28|1908.48|1912.53|1909.73|1911.28|1908.48|0
1662503100000|2022-09-06 22:25:00|1911.15|1908.35|1912.03|1909.23|1912.03|1909.23|1911.03|1908.23|0
1662503400000|2022-09-06 22:30:00|1912.15|1909.35|1910.78|1907.98|1912.65|1909.85|1910.78|1907.98|0
1662503700000|2022-09-06 22:35:00|1910.53|1907.73|1910.53|1907.73|1911.15|1908.35|1909.78|1906.98|0
1662504000000|2022-09-06 22:40:00|1910.28|1907.48|1911.28|1908.48|1911.53|1908.73|1910.28|1907.48|0
1662504300000|2022-09-06 22:45:00|1910.78|1907.98|1912.03|1909.23|1912.03|1909.23|1910.53|1907.73|0
1662504600000|2022-09-06 22:50:00|1911.9|1909.1|1911.03|1908.23|1912.28|1909.48|1910.28|1907.48|0
1662504900000|2022-09-06 22:55:00|1911.15|1908.35|1911.03|1908.23|1912.03|1909.23|1911.03|1908.23|0
1662505200000|2022-09-06 23:00:00|1911.28|1908.48|1910.03|1907.23|1911.78|1908.98|1910.03|1907.23|0
1662505500000|2022-09-06 23:05:00|1909.9|1907.1|1907.03|1904.23|1910.15|1907.35|1906.53|1903.73|0
1662505800000|2022-09-06 23:10:00|1907.15|1904.35|1907.03|1904.23|1907.15|1904.35|1905.78|1902.98|0
1662506100000|2022-09-06 23:15:00|1907.28|1904.48|1907.53|1904.73|1908.53|1905.73|1907.28|1904.48|0
1662506400000|2022-09-06 23:20:00|1907.78|1904.98|1909.03|1906.23|1909.28|1906.48|1907.53|1904.73|0
1662506700000|2022-09-06 23:25:00|1909.28|1906.48|1907.78|1904.98|1909.78|1906.98|1907.78|1904.98|0
1662507000000|2022-09-06 23:30:00|1908.03|1905.23|1908.78|1905.98|1909.9|1907.1|1907.78|1904.98|0
1662507300000|2022-09-06 23:35:00|1909.28|1906.48|1909.28|1906.48|1910.03|1907.23|1909.03|1906.23|0
1662507600000|2022-09-06 23:40:00|1909.03|1906.23|1910.28|1907.48|1910.78|1907.98|1909.03|1906.23|0
1662507900000|2022-09-06 23:45:00|1910.03|1907.23|1908.65|1905.85|1910.28|1907.48|1907.53|1904.73|0
1662508200000|2022-09-06 23:50:00|1908.53|1905.73|1907.53|1904.73|1909.03|1906.23|1906.9|1904.1|0
1662508500000|2022-09-06 23:55:00|1907.28|1904.48|1907.53|1904.73|1908.28|1905.48|1906.53|1903.73|0
1662508800000|2022-09-07 00:00:00|1907.03|1904.23|1906.28|1903.48|1908.53|1905.73|1902.28|1899.48|0
1662509100000|2022-09-07 00:05:00|1906.03|1903.23|1909.03|1906.23|1909.28|1906.48|1905.78|1902.98|0
1662509400000|2022-09-07 00:10:00|1908.78|1905.98|1905.53|1902.73|1908.78|1905.98|1904.03|1901.23|0
1662509700000|2022-09-07 00:15:00|1905.28|1902.48|1893.03|1890.23|1905.28|1902.48|1892.03|1889.23|0
1662510000000|2022-09-07 00:20:00|1892.53|1889.73|1887.03|1884.23|1893.78|1890.98|1885.28|1882.48|0
1662510300000|2022-09-07 00:25:00|1886.78|1883.98|1889.65|1886.85|1890.03|1887.23|1886.78|1883.98|0
1662510600000|2022-09-07 00:30:00|1889.78|1886.98|1887.65|1884.85|1891.28|1888.48|1885.53|1882.73|0
1662510900000|2022-09-07 00:35:00|1887.78|1884.98|1888.03|1885.23|1888.78|1885.98|1885.53|1882.73|0
1662511200000|2022-09-07 00:40:00|1888.28|1885.48|1886.03|1883.23|1888.53|1885.73|1885.78|1882.98|0
1662511500000|2022-09-07 00:45:00|1886.15|1883.35|1888.53|1885.73|1889.53|1886.73|1885.78|1882.98|0
1662511800000|2022-09-07 00:50:00|1888.78|1885.98|1890.4|1887.6|1891.03|1888.23|1887.78|1884.98|0
1662512100000|2022-09-07 00:55:00|1890.28|1887.48|1891.15|1888.35|1892.28|1889.48|1889.03|1886.23|0
1662512400000|2022-09-07 01:00:00|1891.03|1888.23|1886.65|1883.85|1891.28|1888.48|1886.03|1883.23|0
1662512700000|2022-09-07 01:05:00|1886.53|1883.73|1887.28|1884.48|1888.53|1885.73|1886.28|1883.48|0
1662513000000|2022-09-07 01:10:00|1886.9|1884.1|1889.78|1886.98|1890.03|1887.23|1886.78|1883.98|0
1662513300000|2022-09-07 01:15:00|1889.53|1886.73|1889.28|1886.48|1891.28|1888.48|1887.78|1884.98|0
1662513600000|2022-09-07 01:20:00|1889.03|1886.23|1889.53|1886.73|1891.28|1888.48|1888.78|1885.98|0
1662513900000|2022-09-07 01:25:00|1889.4|1886.6|1890.28|1887.48|1891.78|1888.98|1889.03|1886.23|0
1662514200000|2022-09-07 01:30:00|1890.53|1887.73|1892.78|1889.98|1892.78|1889.98|1888.03|1885.23|0
1662514500000|2022-09-07 01:35:00|1892.53|1889.73|1891.65|1888.85|1892.53|1889.73|1888.78|1885.98|0
1662514800000|2022-09-07 01:40:00|1892.03|1889.23|1890.53|1887.73|1892.03|1889.23|1890.03|1887.23|0
1662515100000|2022-09-07 01:45:00|1890.78|1887.98|1894.78|1891.98|1895.03|1892.23|1889.78|1886.98|0
1662515400000|2022-09-07 01:50:00|1894.9|1892.1|1894.78|1891.98|1895.78|1892.98|1893.78|1890.98|0
1662515700000|2022-09-07 01:55:00|1894.53|1891.73|1894.03|1891.23|1895.03|1892.23|1893.78|1890.98|0
1662516000000|2022-09-07 02:00:00|1893.78|1890.98|1894.03|1891.23|1894.28|1891.48|1893.28|1890.48|0
1662516300000|2022-09-07 02:05:00|1893.78|1890.98|1894.53|1891.73|1895.03|1892.23|1893.28|1890.48|0
1662516600000|2022-09-07 02:10:00|1894.78|1891.98|1892.53|1889.73|1894.78|1891.98|1891.53|1888.73|0
1662516900000|2022-09-07 02:15:00|1892.65|1889.85|1891.65|1888.85|1892.78|1889.98|1891.28|1888.48|0
1662517200000|2022-09-07 02:20:00|1891.78|1888.98|1893.28|1890.48|1893.53|1890.73|1891.53|1888.73|0
1662517500000|2022-09-07 02:25:00|1892.78|1889.98|1895.78|1892.98|1895.9|1893.1|1892.78|1889.98|0
1662517800000|2022-09-07 02:30:00|1896.03|1893.23|1898.03|1895.23|1898.03|1895.23|1896.03|1893.23|0
1662518100000|2022-09-07 02:35:00|1897.78|1894.98|1895.03|1892.23|1898.9|1896.1|1894.53|1891.73|0
1662518400000|2022-09-07 02:40:00|1895.28|1892.48|1894.78|1891.98|1895.53|1892.73|1894.65|1891.85|0
1662518700000|2022-09-07 02:45:00|1894.9|1892.1|1896.03|1893.23|1896.28|1893.48|1894.53|1891.73|0
1662519000000|2022-09-07 02:50:00|1896.53|1893.73|1892.53|1889.73|1896.78|1893.98|1892.53|1889.73|0
1662519300000|2022-09-07 02:55:00|1892.78|1889.98|1892.15|1889.35|1892.78|1889.98|1891.53|1888.73|0
1662519600000|2022-09-07 03:00:00|1892.28|1889.48|1892.28|1889.48|1893.03|1890.23|1891.53|1888.73|0
1662519900000|2022-09-07 03:05:00|1892.53|1889.73|1891.28|1888.48|1892.78|1889.98|1891.03|1888.23|0
1662520200000|2022-09-07 03:10:00|1891.15|1888.35|1890.78|1887.98|1891.15|1888.35|1889.28|1886.48|0
1662520500000|2022-09-07 03:15:00|1890.65|1887.85|1888.15|1885.35|1890.78|1887.98|1887.53|1884.73|0
1662520800000|2022-09-07 03:20:00|1888.28|1885.48|1889.28|1886.48|1889.28|1886.48|1887.78|1884.98|0
1662521100000|2022-09-07 03:25:00|1889.03|1886.23|1892.53|1889.73|1892.78|1889.98|1888.53|1885.73|0
1662521400000|2022-09-07 03:30:00|1892.03|1889.23|1891.03|1888.23|1892.28|1889.48|1889.78|1886.98|0
1662521700000|2022-09-07 03:35:00|1891.28|1888.48|1889.03|1886.23|1891.28|1888.48|1888.78|1885.98|0
1662522000000|2022-09-07 03:40:00|1889.28|1886.48|1889.9|1887.1|1890.53|1887.73|1889.28|1886.48|0
1662522300000|2022-09-07 03:45:00|1890.03|1887.23|1890.53|1887.73|1891.03|1888.23|1890.03|1887.23|0
1662522600000|2022-09-07 03:50:00|1890.28|1887.48|1893.53|1890.73|1893.78|1890.98|1889.53|1886.73|0
1662522900000|2022-09-07 03:55:00|1893.28|1890.48|1893.78|1890.98|1894.03|1891.23|1892.78|1889.98|0
1662523200000|2022-09-07 04:00:00|1894.03|1891.23|1891.53|1888.73|1894.03|1891.23|1891.53|1888.73|0
1662523500000|2022-09-07 04:05:00|1891.4|1888.6|1891.65|1888.85|1892.28|1889.48|1891.03|1888.23|0
1662523800000|2022-09-07 04:10:00|1891.78|1888.98|1891.53|1888.73|1892.28|1889.48|1891.28|1888.48|0
1662524100000|2022-09-07 04:15:00|1891.78|1888.98|1891.78|1888.98|1892.4|1889.6|1891.53|1888.73|0
1662524400000|2022-09-07 04:20:00|1891.53|1888.73|1890.53|1887.73|1892.03|1889.23|1890.28|1887.48|0
1662524700000|2022-09-07 04:25:00|1890.4|1887.6|1890.65|1887.85|1891.28|1888.48|1890.03|1887.23|0
1662525000000|2022-09-07 04:30:00|1890.53|1887.73|1893.03|1890.23|1893.28|1890.48|1890.53|1887.73|0
1662525300000|2022-09-07 04:35:00|1892.78|1889.98|1894.28|1891.48|1894.78|1891.98|1892.78|1889.98|0
1662525600000|2022-09-07 04:40:00|1894.53|1891.73|1894.28|1891.48|1894.53|1891.73|1893.53|1890.73|0
1662525900000|2022-09-07 04:45:00|1894.53|1891.73|1896.65|1893.85|1896.65|1893.85|1894.53|1891.73|0
1662526200000|2022-09-07 04:50:00|1896.78|1893.98|1897.9|1895.1|1899.28|1896.48|1896.53|1893.73|0
1662526500000|2022-09-07 04:55:00|1897.78|1894.98|1897.53|1894.73|1898.78|1895.98|1897.15|1894.35|0
1662526800000|2022-09-07 05:00:00|1897.78|1894.98|1897.78|1894.98|1899.03|1896.23|1896.53|1893.73|0
1662527100000|2022-09-07 05:05:00|1898.03|1895.23|1901.03|1898.23|1901.03|1898.23|1897.53|1894.73|0
1662527400000|2022-09-07 05:10:00|1900.78|1897.98|1901.28|1898.48|1902.28|1899.48|1900.53|1897.73|0
1662527700000|2022-09-07 05:15:00|1901.53|1898.73|1903.53|1900.73|1904.03|1901.23|1901.03|1898.23|0
1662528000000|2022-09-07 05:20:00|1903.28|1900.48|1903.53|1900.73|1904.03|1901.23|1902.03|1899.23|0
1662528300000|2022-09-07 05:25:00|1903.78|1900.98|1900.03|1897.23|1903.78|1900.98|1900.03|1897.23|0
1662528600000|2022-09-07 05:30:00|1900.15|1897.35|1899.53|1896.73|1901.03|1898.23|1899.03|1896.23|0
1662528900000|2022-09-07 05:35:00|1899.78|1896.98|1898.65|1895.85|1899.78|1896.98|1898.28|1895.48|0
1662529200000|2022-09-07 05:40:00|1898.78|1895.98|1900.78|1897.98|1901.03|1898.23|1898.53|1895.73|0
1662529500000|2022-09-07 05:45:00|1901.03|1898.23|1900.78|1897.98|1902.78|1899.98|1899.78|1896.98|0
1662529800000|2022-09-07 05:50:00|1900.53|1897.73|1900.78|1897.98|1900.9|1898.1|1899.28|1896.48|0
1662530100000|2022-09-07 05:55:00|1901.03|1898.23|1899.03|1896.23|1901.78|1898.98|1898.78|1895.98|0
1662530400000|2022-09-07 06:00:00|1899.28|1896.48|1894.9|1892.1|1901.15|1898.35|1894.53|1891.73|0
1662530700000|2022-09-07 06:05:00|1894.78|1891.98|1895.78|1892.98|1896.53|1893.73|1894.78|1891.98|0
1662531000000|2022-09-07 06:10:00|1895.28|1892.48|1901.03|1898.23|1901.28|1898.48|1895.28|1892.48|0
1662531300000|2022-09-07 06:15:00|1901.28|1898.48|1902.28|1899.48|1902.78|1899.98|1898.9|1896.1|0
1662531600000|2022-09-07 06:20:00|1902.53|1899.73|1905.15|1902.35|1906.53|1903.73|1902.4|1899.6|0
1662531900000|2022-09-07 06:25:00|1905.28|1902.48|1904.03|1901.23|1905.78|1902.98|1903.53|1900.73|0
1662532200000|2022-09-07 06:30:00|1904.4|1901.6|1903.9|1901.1|1904.53|1901.73|1901.53|1898.73|0
1662532500000|2022-09-07 06:35:00|1903.78|1900.98|1904.28|1901.48|1905.03|1902.23|1902.78|1899.98|0
1662532800000|2022-09-07 06:40:00|1904.53|1901.73|1905.65|1902.85|1906.78|1903.98|1904.53|1901.73|0
1662533100000|2022-09-07 06:45:00|1905.4|1902.6|1907.28|1904.48|1909.03|1906.23|1905.28|1902.48|0
1662533400000|2022-09-07 06:50:00|1907.15|1904.35|1905.03|1902.23|1908.03|1905.23|1905.03|1902.23|0
1662533700000|2022-09-07 06:55:00|1905.28|1902.48|1904.28|1901.48|1906.53|1903.73|1904.03|1901.23|0
1662534000000|2022-09-07 07:00:00|1906.15|1903.35|1905.15|1902.35|1909.53|1906.73|1904.53|1901.73|0
1662534300000|2022-09-07 07:05:00|1904.73|1902.53|1902.73|1900.53|1906.85|1904.65|1902.73|1900.53|0
1662534600000|2022-09-07 07:10:00|1903.1|1900.9|1901.73|1899.53|1905.73|1903.53|1900.85|1898.65|0
1662534900000|2022-09-07 07:15:00|1902.23|1900.03|1901.48|1899.28|1904.48|1902.28|1901.35|1899.15|0
1662535200000|2022-09-07 07:20:00|1901.98|1899.78|1899.48|1897.28|1904.85|1902.65|1899.48|1897.28|0
1662535500000|2022-09-07 07:25:00|1899.73|1897.53|1898.23|1896.03|1899.85|1897.65|1896.35|1894.15|0
1662535800000|2022-09-07 07:30:00|1897.98|1895.78|1901.48|1899.28|1901.48|1899.28|1895.1|1892.9|0
1662536100000|2022-09-07 07:35:00|1901.23|1899.03|1903.23|1901.03|1904.48|1902.28|1900.73|1898.53|0
1662536400000|2022-09-07 07:40:00|1903.1|1900.9|1905.48|1903.28|1905.73|1903.53|1902.73|1900.53|0
1662536700000|2022-09-07 07:45:00|1905.23|1903.03|1911.48|1909.28|1911.48|1909.28|1905.23|1903.03|0
1662537000000|2022-09-07 07:50:00|1910.98|1908.78|1910.1|1907.9|1911.48|1909.28|1908.48|1906.28|0
1662537300000|2022-09-07 07:55:00|1910.48|1908.28|1913.48|1911.28|1914.98|1912.78|1909.98|1907.78|0
1662537600000|2022-09-07 08:00:00|1913.6|1911.4|1918.85|1916.65|1918.85|1916.65|1911.85|1909.65|0
1662537900000|2022-09-07 08:05:00|1918.73|1916.53|1919.23|1917.03|1922.48|1920.28|1917.48|1915.28|0
1662538200000|2022-09-07 08:10:00|1918.98|1916.78|1915.48|1913.28|1919.1|1916.9|1915.23|1913.03|0
1662538500000|2022-09-07 08:15:00|1915.73|1913.53|1915.98|1913.78|1917.73|1915.53|1913.73|1911.53|0
1662538800000|2022-09-07 08:20:00|1916.23|1914.03|1915.6|1913.4|1916.73|1914.53|1913.98|1911.78|0
1662539100000|2022-09-07 08:25:00|1915.23|1913.03|1914.23|1912.03|1916.48|1914.28|1914.23|1912.03|0
1662539400000|2022-09-07 08:30:00|1914.48|1912.28|1916.23|1914.03|1916.73|1914.53|1914.23|1912.03|0
1662539700000|2022-09-07 08:35:00|1916.1|1913.9|1913.48|1911.28|1916.6|1914.4|1913.48|1911.28|0
1662540000000|2022-09-07 08:40:00|1913.23|1911.03|1914.48|1912.28|1914.73|1912.53|1912.48|1910.28|0
1662540300000|2022-09-07 08:45:00|1914.73|1912.53|1917.6|1915.4|1917.6|1915.4|1914.73|1912.53|0
1662540600000|2022-09-07 08:50:00|1917.48|1915.28|1918.98|1916.78|1920.48|1918.28|1915.48|1913.28|0
1662540900000|2022-09-07 08:55:00|1918.73|1916.53|1920.35|1918.15|1920.98|1918.78|1918.73|1916.53|0
1662541200000|2022-09-07 09:00:00|1920.48|1918.28|1914.23|1912.03|1920.48|1918.28|1914.23|1912.03|0
1662541500000|2022-09-07 09:05:00|1914.48|1912.28|1913.6|1911.4|1915.85|1913.65|1913.6|1911.4|0
1662541800000|2022-09-07 09:10:00|1913.48|1911.28|1914.1|1911.9|1915.23|1913.03|1912.73|1910.53|0
1662542100000|2022-09-07 09:15:00|1914.48|1912.28|1916.98|1914.78|1916.98|1914.78|1914.35|1912.15|0
1662542400000|2022-09-07 09:20:00|1917.23|1915.03|1914.98|1912.78|1917.98|1915.78|1914.48|1912.28|0
1662542700000|2022-09-07 09:25:00|1915.23|1913.03|1915.98|1913.78|1916.73|1914.53|1913.98|1911.78|0
1662543000000|2022-09-07 09:30:00|1916.23|1914.03|1915.73|1913.53|1916.23|1914.03|1914.23|1912.03|0
1662543300000|2022-09-07 09:35:00|1915.98|1913.78|1913.48|1911.28|1917.73|1915.53|1913.48|1911.28|0
1662543600000|2022-09-07 09:40:00|1913.35|1911.15|1916.73|1914.53|1917.73|1915.53|1913.35|1911.15|0
1662543900000|2022-09-07 09:45:00|1916.98|1914.78|1918.23|1916.03|1918.6|1916.4|1915.48|1913.28|0
1662544200000|2022-09-07 09:50:00|1917.73|1915.53|1917.23|1915.03|1918.35|1916.15|1916.73|1914.53|0
1662544500000|2022-09-07 09:55:00|1917.48|1915.28|1919.23|1917.03|1919.48|1917.28|1917.48|1915.28|0
1662544800000|2022-09-07 10:00:00|1919.35|1917.15|1916.73|1914.53|1920.1|1917.9|1916.48|1914.28|0
1662545100000|2022-09-07 10:05:00|1916.6|1914.4|1916.73|1914.53|1918.73|1916.53|1916.23|1914.03|0
1662545400000|2022-09-07 10:10:00|1916.85|1914.65|1915.98|1913.78|1917.23|1915.03|1914.98|1912.78|0
1662545700000|2022-09-07 10:15:00|1915.73|1913.53|1916.48|1914.28|1916.48|1914.28|1913.23|1911.03|0
1662546000000|2022-09-07 10:20:00|1916.23|1914.03|1917.73|1915.53|1918.48|1916.28|1914.98|1912.78|0
1662546300000|2022-09-07 10:25:00|1917.48|1915.28|1918.73|1916.53|1918.73|1916.53|1916.73|1914.53|0
1662546600000|2022-09-07 10:30:00|1918.48|1916.28|1916.48|1914.28|1918.6|1916.4|1916.48|1914.28|0
1662546900000|2022-09-07 10:35:00|1916.35|1914.15|1918.48|1916.28|1919.73|1917.53|1915.98|1913.78|0
1662547200000|2022-09-07 10:40:00|1918.98|1916.78|1917.73|1915.53|1918.98|1916.78|1916.48|1914.28|0
1662547500000|2022-09-07 10:45:00|1917.85|1915.65|1915.48|1913.28|1918.23|1916.03|1913.98|1911.78|0
1662547800000|2022-09-07 10:50:00|1915.6|1913.4|1917.98|1915.78|1918.48|1916.28|1915.48|1913.28|0
1662548100000|2022-09-07 10:55:00|1917.73|1915.53|1916.23|1914.03|1917.98|1915.78|1915.23|1913.03|0
1662548400000|2022-09-07 11:00:00|1916.6|1914.4|1915.98|1913.78|1916.85|1914.65|1915.35|1913.15|0
1662548700000|2022-09-07 11:05:00|1916.1|1913.9|1914.35|1912.15|1917.73|1915.53|1914.35|1912.15|0
1662549000000|2022-09-07 11:10:00|1914.48|1912.28|1916.98|1914.78|1916.98|1914.78|1914.48|1912.28|0
1662549300000|2022-09-07 11:15:00|1917.23|1915.03|1916.23|1914.03|1917.73|1915.53|1915.73|1913.53|0
1662549600000|2022-09-07 11:20:00|1915.98|1913.78|1918.73|1916.53|1918.73|1916.53|1915.73|1913.53|0
1662549900000|2022-09-07 11:25:00|1918.48|1916.28|1918.23|1916.03|1918.73|1916.53|1918.23|1916.03|0
1662550200000|2022-09-07 11:30:00|1918.48|1916.28|1916.73|1914.53|1918.73|1916.53|1915.73|1913.53|0
1662550500000|2022-09-07 11:35:00|1916.98|1914.78|1904.48|1902.28|1917.48|1915.28|1904.48|1902.28|0
1662550800000|2022-09-07 11:40:00|1904.23|1902.03|1910.23|1908.03|1910.23|1908.03|1902.73|1900.53|0
1662551100000|2022-09-07 11:45:00|1909.73|1907.53|1907.98|1905.78|1909.98|1907.78|1906.23|1904.03|0
1662551400000|2022-09-07 11:50:00|1907.73|1905.53|1909.73|1907.53|1909.85|1907.65|1905.73|1903.53|0
1662551700000|2022-09-07 11:55:00|1909.48|1907.28|1908.48|1906.28|1910.98|1908.78|1907.48|1905.28|0
1662552000000|2022-09-07 12:00:00|1908.73|1906.53|1909.73|1907.53|1910.85|1908.65|1908.23|1906.03|0
1662552300000|2022-09-07 12:05:00|1909.23|1907.03|1902.73|1900.53|1909.23|1907.03|1899.98|1897.78|0
1662552600000|2022-09-07 12:10:00|1902.48|1900.28|1899.48|1897.28|1902.48|1900.28|1897.48|1895.28|0
1662552900000|2022-09-07 12:15:00|1899.73|1897.53|1900.48|1898.28|1902.23|1900.03|1898.73|1896.53|0
1662553200000|2022-09-07 12:20:00|1899.98|1897.78|1900.23|1898.03|1902.73|1900.53|1898.48|1896.28|0
1662553500000|2022-09-07 12:25:00|1899.98|1897.78|1898.85|1896.65|1900.98|1898.78|1897.73|1895.53|0
1662553800000|2022-09-07 12:30:00|1899.23|1897.03|1902.6|1900.4|1902.73|1900.53|1898.48|1896.28|0
1662554100000|2022-09-07 12:35:00|1901.98|1899.78|1906.73|1904.53|1906.73|1904.53|1901.23|1899.03|0
1662554400000|2022-09-07 12:40:00|1906.98|1904.78|1905.85|1903.65|1907.73|1905.53|1905.73|1903.53|0
1662554700000|2022-09-07 12:45:00|1905.98|1903.78|1903.35|1901.15|1906.23|1904.03|1902.73|1900.53|0
1662555000000|2022-09-07 12:50:00|1903.48|1901.28|1899.23|1897.03|1904.48|1902.28|1898.73|1896.53|0
1662555300000|2022-09-07 12:55:00|1899.48|1897.28|1904.98|1902.78|1904.98|1902.78|1899.48|1897.28|0
1662555600000|2022-09-07 13:00:00|1904.73|1902.53|1904.48|1902.28|1905.73|1903.53|1903.23|1901.03|0
1662555900000|2022-09-07 13:05:00|1904.23|1902.03|1905.73|1903.53|1907.23|1905.03|1904.23|1902.03|0
1662556200000|2022-09-07 13:10:00|1905.98|1903.78|1905.48|1903.28|1907.23|1905.03|1901.98|1899.78|0
1662556500000|2022-09-07 13:15:00|1905.73|1903.53|1909.23|1907.03|1909.48|1907.28|1905.6|1903.4|0
1662556800000|2022-09-07 13:20:00|1908.98|1906.78|1908.98|1906.78|1910.48|1908.28|1907.98|1905.78|0
1662557100000|2022-09-07 13:25:00|1909.23|1907.03|1907.98|1905.78|1909.23|1907.03|1906.23|1904.03|0
1662557400000|2022-09-07 13:30:00|1907.73|1905.53|1914.23|1912.03|1914.23|1912.03|1905.98|1903.78|0
1662557700000|2022-09-07 13:35:00|1913.98|1911.78|1925.73|1923.53|1926.48|1924.28|1913.73|1911.53|0
1662558000000|2022-09-07 13:40:00|1925.23|1923.03|1926.48|1924.28|1930.48|1928.28|1923.48|1921.28|0
1662558300000|2022-09-07 13:45:00|1927.23|1925.03|1928.48|1926.28|1930.98|1928.78|1926.48|1924.28|0
1662558600000|2022-09-07 13:50:00|1928.23|1926.03|1922.73|1920.53|1929.48|1927.28|1919.48|1917.28|0
1662558900000|2022-09-07 13:55:00|1921.98|1919.78|1921.23|1919.03|1927.98|1925.78|1919.48|1917.28|0
1662559200000|2022-09-07 14:00:00|1920.98|1918.78|1925.23|1923.03|1926.23|1924.03|1913.48|1911.28|0
1662559500000|2022-09-07 14:05:00|1924.98|1922.78|1921.48|1919.28|1926.98|1924.78|1918.23|1916.03|0
1662559800000|2022-09-07 14:10:00|1921.98|1919.78|1914.73|1912.53|1923.98|1921.78|1914.48|1912.28|0
1662560100000|2022-09-07 14:15:00|1914.98|1912.78|1920.48|1918.28|1921.73|1919.53|1911.98|1909.78|0
1662560400000|2022-09-07 14:20:00|1920.23|1918.03|1919.73|1917.53|1923.48|1921.28|1918.48|1916.28|0
1662560700000|2022-09-07 14:25:00|1919.23|1917.03|1927.23|1925.03|1927.73|1925.53|1917.48|1915.28|0
1662561000000|2022-09-07 14:30:00|1929.48|1927.28|1931.23|1929.03|1937.48|1935.28|1929.48|1927.28|0
1662561300000|2022-09-07 14:35:00|1931.48|1929.28|1930.23|1928.03|1934.23|1932.03|1928.23|1926.03|0
1662561600000|2022-09-07 14:40:00|1929.98|1927.78|1928.23|1926.03|1933.23|1931.03|1925.73|1923.53|0
1662561900000|2022-09-07 14:45:00|1929.23|1927.03|1928.23|1926.03|1930.23|1928.03|1926.48|1924.28|0
1662562200000|2022-09-07 14:50:00|1927.98|1925.78|1932.98|1930.78|1934.98|1932.78|1927.23|1925.03|0
1662562500000|2022-09-07 14:55:00|1932.73|1930.53|1931.98|1929.78|1935.23|1933.03|1931.48|1929.28|0
1662562800000|2022-09-07 15:00:00|1931.73|1929.53|1937.73|1935.53|1938.23|1936.03|1927.48|1925.28|0
1662563100000|2022-09-07 15:05:00|1936.98|1934.78|1940.23|1938.03|1942.23|1940.03|1935.23|1933.03|0
1662563400000|2022-09-07 15:10:00|1940.48|1938.28|1945.98|1943.78|1948.73|1946.53|1940.23|1938.03|0
1662563700000|2022-09-07 15:15:00|1945.73|1943.53|1944.23|1942.03|1946.73|1944.53|1942.73|1940.53|0
1662564000000|2022-09-07 15:20:00|1944.48|1942.28|1946.23|1944.03|1947.48|1945.28|1943.23|1941.03|0
1662564300000|2022-09-07 15:25:00|1945.98|1943.78|1942.73|1940.53|1947.48|1945.28|1942.48|1940.28|0
1662564600000|2022-09-07 15:30:00|1943.73|1941.53|1940.73|1938.53|1946.98|1944.78|1939.48|1937.28|0
1662564900000|2022-09-07 15:35:00|1941.48|1939.28|1943.23|1941.03|1945.23|1943.03|1941.23|1939.03|0
1662565200000|2022-09-07 15:40:00|1942.73|1940.53|1939.48|1937.28|1944.73|1942.53|1938.23|1936.03|0
1662565500000|2022-09-07 15:45:00|1939.73|1937.53|1943.98|1941.78|1945.23|1943.03|1939.48|1937.28|0
1662565800000|2022-09-07 15:50:00|1944.23|1942.03|1946.48|1944.28|1946.73|1944.53|1943.48|1941.28|0
1662566100000|2022-09-07 15:55:00|1946.73|1944.53|1943.73|1941.53|1948.23|1946.03|1942.98|1940.78|0
1662566400000|2022-09-07 16:00:00|1943.48|1941.28|1943.98|1941.78|1946.23|1944.03|1943.23|1941.03|0
1662566700000|2022-09-07 16:05:00|1943.73|1941.53|1945.85|1943.65|1945.85|1943.65|1939.73|1937.53|0
1662567000000|2022-09-07 16:10:00|1945.48|1943.28|1941.73|1939.53|1945.98|1943.78|1940.98|1938.78|0
1662567300000|2022-09-07 16:15:00|1941.48|1939.28|1937.73|1935.53|1942.48|1940.28|1937.23|1935.03|0
1662567600000|2022-09-07 16:20:00|1937.48|1935.28|1934.48|1932.28|1938.48|1936.28|1932.23|1930.03|0
1662567900000|2022-09-07 16:25:00|1933.98|1931.78|1938.48|1936.28|1939.23|1937.03|1933.23|1931.03|0
1662568200000|2022-09-07 16:30:00|1937.98|1935.78|1939.48|1937.28|1939.73|1937.53|1934.98|1932.78|0
1662568500000|2022-09-07 16:35:00|1939.98|1937.78|1945.98|1943.78|1945.98|1943.78|1937.73|1935.53|0
1662568800000|2022-09-07 16:40:00|1946.23|1944.03|1952.23|1950.03|1954.98|1952.78|1944.73|1942.53|0
1662569100000|2022-09-07 16:45:00|1952.73|1950.53|1951.98|1949.78|1953.98|1951.78|1950.48|1948.28|0
1662569400000|2022-09-07 16:50:00|1951.73|1949.53|1949.73|1947.53|1952.48|1950.28|1949.23|1947.03|0
1662569700000|2022-09-07 16:55:00|1949.23|1947.03|1950.98|1948.78|1950.98|1948.78|1946.73|1944.53|0
1662570000000|2022-09-07 17:00:00|1950.73|1948.53|1956.73|1954.53|1957.73|1955.53|1949.98|1947.78|0
1662570300000|2022-09-07 17:05:00|1956.23|1954.03|1955.73|1953.53|1957.73|1955.53|1953.98|1951.78|0
1662570600000|2022-09-07 17:10:00|1955.48|1953.28|1954.73|1952.53|1956.23|1954.03|1952.98|1950.78|0
1662570900000|2022-09-07 17:15:00|1955.23|1953.03|1952.48|1950.28|1956.48|1954.28|1951.48|1949.28|0
1662571200000|2022-09-07 17:20:00|1952.23|1950.03|1952.98|1950.78|1956.48|1954.28|1951.48|1949.28|0
1662571500000|2022-09-07 17:25:00|1953.23|1951.03|1950.48|1948.28|1953.23|1951.03|1949.48|1947.28|0
1662571800000|2022-09-07 17:30:00|1950.73|1948.53|1955.6|1953.4|1955.98|1953.78|1949.98|1947.78|0
1662572100000|2022-09-07 17:35:00|1955.23|1953.03|1959.23|1957.03|1960.48|1958.28|1954.48|1952.28|0
1662572400000|2022-09-07 17:40:00|1958.98|1956.78|1966.23|1964.03|1966.73|1964.53|1958.98|1956.78|0
1662572700000|2022-09-07 17:45:00|1965.98|1963.78|1967.48|1965.28|1967.73|1965.53|1963.73|1961.53|0
1662573000000|2022-09-07 17:50:00|1967.73|1965.53|1969.23|1967.03|1969.73|1967.53|1966.73|1964.53|0
1662573300000|2022-09-07 17:55:00|1969.73|1967.53|1968.23|1966.03|1969.73|1967.53|1966.48|1964.28|0
1662573600000|2022-09-07 18:00:00|1969.23|1967.03|1978.98|1976.78|1979.23|1977.03|1967.48|1965.28|0
1662573900000|2022-09-07 18:05:00|1979.23|1977.03|1973.23|1971.03|1979.48|1977.28|1972.23|1970.03|0
1662574200000|2022-09-07 18:10:00|1972.73|1970.53|1973.98|1971.78|1974.48|1972.28|1971.23|1969.03|0
1662574500000|2022-09-07 18:15:00|1973.73|1971.53|1966.98|1964.78|1975.23|1973.03|1966.73|1964.53|0
1662574800000|2022-09-07 18:20:00|1967.23|1965.03|1968.23|1966.03|1968.73|1966.53|1965.98|1963.78|0
1662575100000|2022-09-07 18:25:00|1968.73|1966.53|1975.48|1973.28|1975.48|1973.28|1968.23|1966.03|0
1662575400000|2022-09-07 18:30:00|1975.73|1973.53|1978.23|1976.03|1978.23|1976.03|1972.98|1970.78|0
1662575700000|2022-09-07 18:35:00|1977.98|1975.78|1977.48|1975.28|1979.98|1977.78|1976.48|1974.28|0
1662576000000|2022-09-07 18:40:00|1977.73|1975.53|1978.23|1976.03|1980.73|1978.53|1977.23|1975.03|0
1662576300000|2022-09-07 18:45:00|1978.48|1976.28|1980.23|1978.03|1980.23|1978.03|1977.48|1975.28|0
1662576600000|2022-09-07 18:50:00|1980.1|1977.9|1980.73|1978.53|1981.48|1979.28|1976.23|1974.03|0
1662576900000|2022-09-07 18:55:00|1980.6|1978.4|1981.98|1979.78|1982.98|1980.78|1979.23|1977.03|0
1662577200000|2022-09-07 19:00:00|1982.23|1980.03|1981.23|1979.03|1982.98|1980.78|1979.23|1977.03|0
1662577500000|2022-09-07 19:05:00|1981.73|1979.53|1985.23|1983.03|1985.23|1983.03|1979.98|1977.78|0
1662577800000|2022-09-07 19:10:00|1985.48|1983.28|1984.23|1982.03|1985.48|1983.28|1981.98|1979.78|0
1662578100000|2022-09-07 19:15:00|1984.48|1982.28|1981.98|1979.78|1987.23|1985.03|1980.73|1978.53|0
1662578400000|2022-09-07 19:20:00|1981.48|1979.28|1984.23|1982.03|1984.73|1982.53|1980.23|1978.03|0
1662578700000|2022-09-07 19:25:00|1984.1|1981.9|1988.73|1986.53|1989.48|1987.28|1983.98|1981.78|0
1662579000000|2022-09-07 19:30:00|1989.23|1987.03|1986.98|1984.78|1989.23|1987.03|1984.23|1982.03|0
1662579300000|2022-09-07 19:35:00|1986.48|1984.28|1983.48|1981.28|1987.48|1985.28|1981.98|1979.78|0
1662579600000|2022-09-07 19:40:00|1983.23|1981.03|1983.73|1981.53|1984.23|1982.03|1980.23|1978.03|0
1662579900000|2022-09-07 19:45:00|1983.23|1981.03|1988.23|1986.03|1989.23|1987.03|1982.73|1980.53|0
1662580200000|2022-09-07 19:50:00|1987.98|1985.78|1984.48|1982.28|1987.98|1985.78|1981.73|1979.53|0
1662580500000|2022-09-07 19:55:00|1983.98|1981.78|1981.23|1979.03|1983.98|1981.78|1977.98|1975.78|0
1662580800000|2022-09-07 20:00:00|1981.98|1979.78|1978.98|1976.78|1981.98|1979.78|1977.23|1975.03|0
1662581100000|2022-09-07 20:05:00|1978.73|1976.53|1978.98|1976.78|1979.73|1977.53|1976.98|1974.78|0
1662581400000|2022-09-07 20:10:00|1978.23|1976.03|1977.73|1975.53|1979.48|1977.28|1977.48|1975.28|0
1662581700000|2022-09-07 20:15:00|1979.03|1976.23|1981.03|1978.23|1981.03|1978.23|1979.03|1976.23|0
1662582000000|2022-09-07 20:20:00|1981.28|1978.48|1981.78|1978.98|1982.28|1979.48|1981.28|1978.48|0
1662582300000|2022-09-07 20:25:00|1981.9|1979.1|1981.78|1978.98|1983.03|1980.23|1981.78|1978.98|0
1662582600000|2022-09-07 20:30:00|1982.03|1979.23|1981.78|1978.98|1982.53|1979.73|1981.28|1978.48|0
1662582900000|2022-09-07 20:35:00|1982.03|1979.23|1982.28|1979.48|1982.28|1979.48|1981.78|1978.98|0
1662583200000|2022-09-07 20:40:00|1982.15|1979.35|1981.53|1978.73|1982.28|1979.48|1981.28|1978.48|0
1662583500000|2022-09-07 20:45:00|1981.28|1978.48|1981.53|1978.73|1982.03|1979.23|1981.28|1978.48|0
1662583800000|2022-09-07 20:50:00|1981.78|1978.98|1981.28|1978.48|1982.03|1979.23|1981.28|1978.48|0
1662584100000|2022-09-07 20:55:00|1981.53|1978.73|1980.15|1977.35|1981.53|1978.73|1980.15|1977.35|0
1662584400000|2022-09-07 21:00:00|1980.61|1977.81|1980.72|1977.92|1980.72|1977.92|1979.88|1977.08|0
1662584700000|2022-09-07 21:05:00|1980.64|1977.84|1981.47|1978.67|1981.55|1978.75|1980.53|1977.73|0
1662585000000|2022-09-07 21:10:00|1981.51|1978.71|1981.69|1978.89|1981.69|1978.89|1981.51|1978.71|0
1662585300000|2022-09-07 21:15:00|1981.95|1979.15|1981.66|1978.86|1981.95|1979.15|1981.66|1978.86|0
1662585600000|2022-09-07 21:20:00|1981.77|1978.97|1981.66|1978.86|1981.8|1979|1981.55|1978.75|0
1662585900000|2022-09-07 21:25:00|1981.58|1978.78|1981.95|1979.15|1981.95|1979.15|1981.58|1978.78|0
1662586200000|2022-09-07 21:30:00|1981.99|1979.19|1981.77|1978.97|1981.99|1979.19|1981.66|1978.86|0
1662586500000|2022-09-07 21:35:00|1981.8|1979|1981.73|1978.93|1981.8|1979|1981.44|1978.64|0
1662586800000|2022-09-07 21:40:00|1981.69|1978.89|1981.73|1978.93|1981.84|1979.04|1981.66|1978.86|0
1662587100000|2022-09-07 21:45:00|1981.77|1978.97|1981.44|1978.64|1981.8|1979|1981.36|1978.56|0
1662587400000|2022-09-07 21:50:00|1981.62|1978.82|1981.56|1978.76|1981.91|1979.11|1981.3|1978.5|0
1662587700000|2022-09-07 21:55:00|1981.59|1978.79|1981.7|1978.9|1981.89|1979.09|1981.52|1978.72|0
1662588000000|2022-09-07 22:00:00|1981.4|1978.6|1984.53|1981.73|1985.53|1982.73|1981.4|1978.6|0
1662588300000|2022-09-07 22:05:00|1984.4|1981.6|1986.03|1983.23|1986.03|1983.23|1984.4|1981.6|0
1662588600000|2022-09-07 22:10:00|1985.78|1982.98|1985.03|1982.23|1986.03|1983.23|1985.03|1982.23|0
1662588900000|2022-09-07 22:15:00|1984.9|1982.1|1984.4|1981.6|1985.4|1982.6|1984.03|1981.23|0
1662589200000|2022-09-07 22:20:00|1984.28|1981.48|1984.78|1981.98|1985.03|1982.23|1984.03|1981.23|0
1662589500000|2022-09-07 22:25:00|1984.53|1981.73|1984.03|1981.23|1984.78|1981.98|1983.78|1980.98|0
1662589800000|2022-09-07 22:30:00|1984.28|1981.48|1983.28|1980.48|1984.28|1981.48|1983.28|1980.48|0
1662590100000|2022-09-07 22:35:00|1983.03|1980.23|1982.03|1979.23|1983.03|1980.23|1981.53|1978.73|0
1662590400000|2022-09-07 22:40:00|1981.53|1978.73|1981.53|1978.73|1982.03|1979.23|1981.28|1978.48|0
1662590700000|2022-09-07 22:45:00|1981.28|1978.48|1980.78|1977.98|1981.28|1978.48|1980.4|1977.6|0
1662591000000|2022-09-07 22:50:00|1980.9|1978.1|1981.03|1978.23|1981.28|1978.48|1980.78|1977.98|0
1662591300000|2022-09-07 22:55:00|1981.15|1978.35|1982.78|1979.98|1982.78|1979.98|1980.78|1977.98|0
1662591600000|2022-09-07 23:00:00|1982.53|1979.73|1981.03|1978.23|1982.65|1979.85|1980.78|1977.98|0
1662591900000|2022-09-07 23:05:00|1980.9|1978.1|1981.78|1978.98|1981.78|1978.98|1980.78|1977.98|0
1662592200000|2022-09-07 23:10:00|1982.03|1979.23|1981.4|1978.6|1982.03|1979.23|1981.4|1978.6|0
1662592500000|2022-09-07 23:15:00|1981.53|1978.73|1981.78|1978.98|1984.28|1981.48|1981.53|1978.73|0
1662592800000|2022-09-07 23:20:00|1982.03|1979.23|1980.28|1977.48|1982.03|1979.23|1980.03|1977.23|0
1662593100000|2022-09-07 23:25:00|1980.4|1977.6|1980.03|1977.23|1980.53|1977.73|1980.03|1977.23|0
1662593400000|2022-09-07 23:30:00|1980.28|1977.48|1980.28|1977.48|1980.53|1977.73|1980.03|1977.23|0
1662593700000|2022-09-07 23:35:00|1979.03|1976.23|1979.28|1976.48|1979.53|1976.73|1978.53|1975.73|0
1662594000000|2022-09-07 23:40:00|1979.03|1976.23|1979.03|1976.23|1979.53|1976.73|1978.78|1975.98|0
1662594300000|2022-09-07 23:45:00|1978.78|1975.98|1979.53|1976.73|1979.78|1976.98|1978.78|1975.98|0
1662594600000|2022-09-07 23:50:00|1979.78|1976.98|1978.28|1975.48|1979.78|1976.98|1978.03|1975.23|0
1662594900000|2022-09-07 23:55:00|1978.53|1975.73|1978.9|1976.1|1979.03|1976.23|1978.28|1975.48|0
1662595200000|2022-09-08 00:00:00|1978.53|1975.73|1977.78|1974.98|1980.78|1977.98|1977.28|1974.48|0
1662595500000|2022-09-08 00:05:00|1977.65|1974.85|1977.9|1975.1|1979.03|1976.23|1977.28|1974.48|0
1662595800000|2022-09-08 00:10:00|1977.78|1974.98|1978.53|1975.73|1979.15|1976.35|1977.28|1974.48|0
1662596100000|2022-09-08 00:15:00|1978.65|1975.85|1983.78|1980.98|1985.53|1982.73|1978.65|1975.85|0
1662596400000|2022-09-08 00:20:00|1983.53|1980.73|1983.03|1980.23|1986.28|1983.48|1983.03|1980.23|0
1662596700000|2022-09-08 00:25:00|1982.78|1979.98|1983.53|1980.73|1984.03|1981.23|1982.53|1979.73|0
1662597000000|2022-09-08 00:30:00|1983.28|1980.48|1981.9|1979.1|1983.78|1980.98|1981.28|1978.48|0
1662597300000|2022-09-08 00:35:00|1982.03|1979.23|1983.03|1980.23|1983.03|1980.23|1980.78|1977.98|0
1662597600000|2022-09-08 00:40:00|1982.78|1979.98|1982.53|1979.73|1982.78|1979.98|1981.53|1978.73|0
1662597900000|2022-09-08 00:45:00|1982.28|1979.48|1982.03|1979.23|1982.78|1979.98|1981.53|1978.73|0
1662598200000|2022-09-08 00:50:00|1981.78|1978.98|1983.28|1980.48|1983.78|1980.98|1981.28|1978.48|0
1662598500000|2022-09-08 00:55:00|1983.53|1980.73|1983.53|1980.73|1984.53|1981.73|1983.03|1980.23|0
1662598800000|2022-09-08 01:00:00|1983.4|1980.6|1983.78|1980.98|1984.28|1981.48|1983.03|1980.23|0
1662599100000|2022-09-08 01:05:00|1983.53|1980.73|1986.78|1983.98|1987.03|1984.23|1983.28|1980.48|0
1662599400000|2022-09-08 01:10:00|1986.53|1983.73|1987.03|1984.23|1987.28|1984.48|1986.4|1983.6|0
1662599700000|2022-09-08 01:15:00|1986.78|1983.98|1983.53|1980.73|1987.9|1985.1|1983.28|1980.48|0
1662600000000|2022-09-08 01:20:00|1983.28|1980.48|1985.28|1982.48|1985.78|1982.98|1983.03|1980.23|0
1662600300000|2022-09-08 01:25:00|1985.15|1982.35|1986.03|1983.23|1986.28|1983.48|1984.78|1981.98|0
1662600600000|2022-09-08 01:30:00|1985.78|1982.98|1985.03|1982.23|1986.28|1983.48|1984.78|1981.98|0
1662600900000|2022-09-08 01:35:00|1985.28|1982.48|1983.03|1980.23|1986.03|1983.23|1983.03|1980.23|0
1662601200000|2022-09-08 01:40:00|1983.28|1980.48|1983.53|1980.73|1984.78|1981.98|1983.28|1980.48|0
1662601500000|2022-09-08 01:45:00|1983.65|1980.85|1984.03|1981.23|1984.53|1981.73|1983.65|1980.85|0
1662601800000|2022-09-08 01:50:00|1984.15|1981.35|1984.03|1981.23|1984.53|1981.73|1983.28|1980.48|0
1662602100000|2022-09-08 01:55:00|1983.9|1981.1|1983.53|1980.73|1984.03|1981.23|1983.28|1980.48|0
1662602400000|2022-09-08 02:00:00|1983.28|1980.48|1984.03|1981.23|1984.78|1981.98|1983.28|1980.48|0
1662602700000|2022-09-08 02:05:00|1983.78|1980.98|1983.78|1980.98|1984.53|1981.73|1983.53|1980.73|0
1662603000000|2022-09-08 02:10:00|1984.03|1981.23|1983.28|1980.48|1984.53|1981.73|1983.28|1980.48|0
1662603300000|2022-09-08 02:15:00|1983.53|1980.73|1984.03|1981.23|1984.03|1981.23|1982.78|1979.98|0
1662603600000|2022-09-08 02:20:00|1984.28|1981.48|1984.65|1981.85|1984.78|1981.98|1983.53|1980.73|0
1662603900000|2022-09-08 02:25:00|1984.53|1981.73|1983.53|1980.73|1984.9|1982.1|1983.53|1980.73|0
1662604200000|2022-09-08 02:30:00|1983.78|1980.98|1983.28|1980.48|1984.28|1981.48|1983.28|1980.48|0
1662604500000|2022-09-08 02:35:00|1983.03|1980.23|1981.03|1978.23|1983.28|1980.48|1980.53|1977.73|0
1662604800000|2022-09-08 02:40:00|1980.78|1977.98|1980.78|1977.98|1981.28|1978.48|1980.53|1977.73|0
1662605100000|2022-09-08 02:45:00|1981.03|1978.23|1980.53|1977.73|1981.28|1978.48|1979.53|1976.73|0
1662605400000|2022-09-08 02:50:00|1980.28|1977.48|1979.9|1977.1|1980.53|1977.73|1979.9|1977.1|0
1662605700000|2022-09-08 02:55:00|1980.03|1977.23|1979.28|1976.48|1980.53|1977.73|1979.28|1976.48|0
1662606000000|2022-09-08 03:00:00|1979.53|1976.73|1980.53|1977.73|1980.78|1977.98|1979.53|1976.73|0
1662606300000|2022-09-08 03:05:00|1980.4|1977.6|1981.78|1978.98|1982.03|1979.23|1980.03|1977.23|0
1662606600000|2022-09-08 03:10:00|1982.03|1979.23|1984.4|1981.6|1984.4|1981.6|1981.53|1978.73|0
1662606900000|2022-09-08 03:15:00|1984.28|1981.48|1984.03|1981.23|1984.53|1981.73|1982.78|1979.98|0
1662607200000|2022-09-08 03:20:00|1984.28|1981.48|1983.15|1980.35|1984.28|1981.48|1982.78|1979.98|0
1662607500000|2022-09-08 03:25:00|1983.53|1980.73|1981.53|1978.73|1983.53|1980.73|1981.53|1978.73|0
1662607800000|2022-09-08 03:30:00|1981.78|1978.98|1982.53|1979.73|1982.78|1979.98|1981.78|1978.98|0
1662608100000|2022-09-08 03:35:00|1982.65|1979.85|1981.65|1978.85|1983.53|1980.73|1981.53|1978.73|0
1662608400000|2022-09-08 03:40:00|1981.78|1978.98|1982.28|1979.48|1982.53|1979.73|1981.03|1978.23|0
1662608700000|2022-09-08 03:45:00|1982.15|1979.35|1981.53|1978.73|1982.28|1979.48|1981.03|1978.23|0
1662609000000|2022-09-08 03:50:00|1981.28|1978.48|1981.28|1978.48|1981.78|1978.98|1980.78|1977.98|0
1662609300000|2022-09-08 03:55:00|1981.53|1978.73|1981.78|1978.98|1982.78|1979.98|1981.28|1978.48|0
1662609600000|2022-09-08 04:00:00|1982.03|1979.23|1983.78|1980.98|1983.78|1980.98|1982.03|1979.23|0
1662609900000|2022-09-08 04:05:00|1983.53|1980.73|1983.78|1980.98|1983.78|1980.98|1982.53|1979.73|0
1662610200000|2022-09-08 04:10:00|1983.9|1981.1|1984.53|1981.73|1984.53|1981.73|1983.28|1980.48|0
1662610500000|2022-09-08 04:15:00|1984.65|1981.85|1983.53|1980.73|1984.78|1981.98|1983.28|1980.48|0
1662610800000|2022-09-08 04:20:00|1983.78|1980.98|1985.78|1982.98|1985.78|1982.98|1983.78|1980.98|0
1662611100000|2022-09-08 04:25:00|1985.53|1982.73|1984.53|1981.73|1985.53|1982.73|1983.78|1980.98|0
1662611400000|2022-09-08 04:30:00|1984.4|1981.6|1984.28|1981.48|1984.78|1981.98|1983.78|1980.98|0
1662611700000|2022-09-08 04:35:00|1984.03|1981.23|1985.03|1982.23|1985.28|1982.48|1984.03|1981.23|0
1662612000000|2022-09-08 04:40:00|1985.28|1982.48|1985.78|1982.98|1986.28|1983.48|1985.03|1982.23|0
1662612300000|2022-09-08 04:45:00|1985.53|1982.73|1985.28|1982.48|1986.03|1983.23|1985.03|1982.23|0
1662612600000|2022-09-08 04:50:00|1985.03|1982.23|1985.28|1982.48|1985.53|1982.73|1984.53|1981.73|0
1662612900000|2022-09-08 04:55:00|1985.53|1982.73|1986.28|1983.48|1986.53|1983.73|1985.28|1982.48|0
1662613200000|2022-09-08 05:00:00|1986.53|1983.73|1986.28|1983.48|1987.03|1984.23|1986.03|1983.23|0
1662613500000|2022-09-08 05:05:00|1986.4|1983.6|1987.03|1984.23|1987.78|1984.98|1986.4|1983.6|0
1662613800000|2022-09-08 05:10:00|1986.9|1984.1|1986.78|1983.98|1988.03|1985.23|1986.28|1983.48|0
1662614100000|2022-09-08 05:15:00|1986.9|1984.1|1988.03|1985.23|1988.53|1985.73|1985.78|1982.98|0
1662614400000|2022-09-08 05:20:00|1987.9|1985.1|1987.03|1984.23|1988.03|1985.23|1986.53|1983.73|0
1662614700000|2022-09-08 05:25:00|1986.78|1983.98|1987.28|1984.48|1988.03|1985.23|1986.78|1983.98|0
1662615000000|2022-09-08 05:30:00|1987.15|1984.35|1986.28|1983.48|1987.78|1984.98|1986.03|1983.23|0
1662615300000|2022-09-08 05:35:00|1986.53|1983.73|1987.28|1984.48|1987.28|1984.48|1986.28|1983.48|0
1662615600000|2022-09-08 05:40:00|1987.4|1984.6|1985.03|1982.23|1987.53|1984.73|1984.9|1982.1|0
1662615900000|2022-09-08 05:45:00|1984.9|1982.1|1986.03|1983.23|1986.28|1983.48|1984.53|1981.73|0
1662616200000|2022-09-08 05:50:00|1985.78|1982.98|1985.28|1982.48|1986.28|1983.48|1984.78|1981.98|0
1662616500000|2022-09-08 05:55:00|1985.15|1982.35|1987.78|1984.98|1988.03|1985.23|1984.78|1981.98|0
1662616800000|2022-09-08 06:00:00|1988.03|1985.23|1990.03|1987.23|1990.53|1987.73|1985.03|1982.23|0
1662617100000|2022-09-08 06:05:00|1989.53|1986.73|1991.03|1988.23|1991.03|1988.23|1987.03|1984.23|0
1662617400000|2022-09-08 06:10:00|1991.28|1988.48|1994.78|1991.98|1994.78|1991.98|1990.28|1987.48|0
1662617700000|2022-09-08 06:15:00|1994.53|1991.73|1995.78|1992.98|1997.03|1994.23|1994.53|1991.73|0
1662618000000|2022-09-08 06:20:00|1996.03|1993.23|1993.03|1990.23|1996.28|1993.48|1992.65|1989.85|0
1662618300000|2022-09-08 06:25:00|1992.78|1989.98|1992.28|1989.48|1993.53|1990.73|1992.03|1989.23|0
1662618600000|2022-09-08 06:30:00|1992.03|1989.23|1992.03|1989.23|1992.53|1989.73|1991.28|1988.48|0
1662618900000|2022-09-08 06:35:00|1991.9|1989.1|1989.28|1986.48|1991.9|1989.1|1988.03|1985.23|0
1662619200000|2022-09-08 06:40:00|1989.53|1986.73|1990.28|1987.48|1990.28|1987.48|1988.53|1985.73|0
1662619500000|2022-09-08 06:45:00|1990.53|1987.73|1988.78|1985.98|1990.78|1987.98|1988.03|1985.23|0
1662619800000|2022-09-08 06:50:00|1988.53|1985.73|1988.03|1985.23|1989.03|1986.23|1987.53|1984.73|0
1662620100000|2022-09-08 06:55:00|1987.78|1984.98|1987.53|1984.73|1988.78|1985.98|1987.03|1984.23|0
1662620400000|2022-09-08 07:00:00|1987.78|1984.98|1989.28|1986.48|1990.28|1987.48|1986.03|1983.23|0
1662620700000|2022-09-08 07:05:00|1988.98|1986.78|1989.48|1987.28|1990.73|1988.53|1988.1|1985.9|0
1662621000000|2022-09-08 07:10:00|1990.48|1988.28|1989.23|1987.03|1990.48|1988.28|1987.23|1985.03|0
1662621300000|2022-09-08 07:15:00|1988.98|1986.78|1984.73|1982.53|1989.23|1987.03|1983.23|1981.03|0
1662621600000|2022-09-08 07:20:00|1984.23|1982.03|1980.48|1978.28|1984.23|1982.03|1977.48|1975.28|0
1662621900000|2022-09-08 07:25:00|1979.98|1977.78|1978.98|1976.78|1979.98|1977.78|1976.48|1974.28|0
1662622200000|2022-09-08 07:30:00|1978.73|1976.53|1975.98|1973.78|1978.73|1976.53|1973.48|1971.28|0
1662622500000|2022-09-08 07:35:00|1975.73|1973.53|1975.98|1973.78|1976.98|1974.78|1973.48|1971.28|0
1662622800000|2022-09-08 07:40:00|1976.48|1974.28|1977.23|1975.03|1977.73|1975.53|1974.73|1972.53|0
1662623100000|2022-09-08 07:45:00|1976.98|1974.78|1977.85|1975.65|1978.48|1976.28|1976.23|1974.03|0
1662623400000|2022-09-08 07:50:00|1977.98|1975.78|1973.48|1971.28|1977.98|1975.78|1971.85|1969.65|0
1662623700000|2022-09-08 07:55:00|1973.23|1971.03|1976.23|1974.03|1976.73|1974.53|1972.23|1970.03|0
1662624000000|2022-09-08 08:00:00|1975.98|1973.78|1972.73|1970.53|1975.98|1973.78|1970.98|1968.78|0
1662624300000|2022-09-08 08:05:00|1972.98|1970.78|1972.73|1970.53|1974.73|1972.53|1971.98|1969.78|0
1662624600000|2022-09-08 08:10:00|1972.48|1970.28|1976.73|1974.53|1976.73|1974.53|1972.48|1970.28|0
1662624900000|2022-09-08 08:15:00|1976.98|1974.78|1977.73|1975.53|1978.73|1976.53|1975.23|1973.03|0
1662625200000|2022-09-08 08:20:00|1977.98|1975.78|1974.98|1972.78|1978.98|1976.78|1974.35|1972.15|0
1662625500000|2022-09-08 08:25:00|1975.23|1973.03|1976.98|1974.78|1977.35|1975.15|1973.23|1971.03|0
1662625800000|2022-09-08 08:30:00|1976.73|1974.53|1975.48|1973.28|1977.48|1975.28|1974.98|1972.78|0
1662626100000|2022-09-08 08:35:00|1976.23|1974.03|1975.48|1973.28|1976.73|1974.53|1974.98|1972.78|0
1662626400000|2022-09-08 08:40:00|1976.35|1974.15|1978.23|1976.03|1978.48|1976.28|1975.23|1973.03|0
1662626700000|2022-09-08 08:45:00|1978.48|1976.28|1978.98|1976.78|1979.73|1977.53|1977.48|1975.28|0
1662627000000|2022-09-08 08:50:00|1979.23|1977.03|1979.73|1977.53|1979.98|1977.78|1977.98|1975.78|0
1662627300000|2022-09-08 08:55:00|1979.85|1977.65|1981.48|1979.28|1981.48|1979.28|1978.98|1976.78|0
1662627600000|2022-09-08 09:00:00|1981.23|1979.03|1982.23|1980.03|1982.23|1980.03|1980.48|1978.28|0
1662627900000|2022-09-08 09:05:00|1981.98|1979.78|1979.73|1977.53|1982.73|1980.53|1979.48|1977.28|0
1662628200000|2022-09-08 09:10:00|1979.6|1977.4|1978.73|1976.53|1980.23|1978.03|1978.73|1976.53|0
1662628500000|2022-09-08 09:15:00|1978.98|1976.78|1979.73|1977.53|1980.35|1978.15|1977.98|1975.78|0
1662628800000|2022-09-08 09:20:00|1979.85|1977.65|1979.48|1977.28|1980.73|1978.53|1978.73|1976.53|0
1662629100000|2022-09-08 09:25:00|1979.6|1977.4|1979.73|1977.53|1980.23|1978.03|1978.98|1976.78|0
1662629400000|2022-09-08 09:30:00|1979.6|1977.4|1978.48|1976.28|1979.6|1977.4|1976.73|1974.53|0
1662629700000|2022-09-08 09:35:00|1978.73|1976.53|1980.85|1978.65|1980.98|1978.78|1977.23|1975.03|0
1662630000000|2022-09-08 09:40:00|1980.98|1978.78|1978.48|1976.28|1981.35|1979.15|1978.48|1976.28|0
1662630300000|2022-09-08 09:45:00|1978.85|1976.65|1977.98|1975.78|1979.73|1977.53|1977.48|1975.28|0
1662630600000|2022-09-08 09:50:00|1977.73|1975.53|1978.73|1976.53|1979.48|1977.28|1976.98|1974.78|0
1662630900000|2022-09-08 09:55:00|1978.85|1976.65|1981.23|1979.03|1981.23|1979.03|1978.23|1976.03|0
1662631200000|2022-09-08 10:00:00|1980.98|1978.78|1979.98|1977.78|1982.48|1980.28|1979.98|1977.78|0
1662631500000|2022-09-08 10:05:00|1979.73|1977.53|1980.73|1978.53|1980.98|1978.78|1977.6|1975.4|0
1662631800000|2022-09-08 10:10:00|1980.98|1978.78|1980.23|1978.03|1981.23|1979.03|1978.98|1976.78|0
1662632100000|2022-09-08 10:15:00|1980.35|1978.15|1979.85|1977.65|1980.48|1978.28|1978.48|1976.28|0
1662632400000|2022-09-08 10:20:00|1979.98|1977.78|1981.48|1979.28|1981.48|1979.28|1978.73|1976.53|0
1662632700000|2022-09-08 10:25:00|1981.23|1979.03|1981.73|1979.53|1981.98|1979.78|1979.48|1977.28|0
1662633000000|2022-09-08 10:30:00|1981.48|1979.28|1982.23|1980.03|1982.48|1980.28|1980.98|1978.78|0
1662633300000|2022-09-08 10:35:00|1982.48|1980.28|1983.23|1981.03|1983.98|1981.78|1980.23|1978.03|0
1662633600000|2022-09-08 10:40:00|1982.98|1980.78|1983.98|1981.78|1984.1|1981.9|1981.73|1979.53|0
1662633900000|2022-09-08 10:45:00|1983.85|1981.65|1985.73|1983.53|1987.48|1985.28|1983.48|1981.28|0
1662634200000|2022-09-08 10:50:00|1985.98|1983.78|1987.23|1985.03|1987.6|1985.4|1985.48|1983.28|0
1662634500000|2022-09-08 10:55:00|1986.73|1984.53|1985.23|1983.03|1986.98|1984.78|1984.6|1982.4|0
1662634800000|2022-09-08 11:00:00|1985.48|1983.28|1988.23|1986.03|1988.48|1986.28|1984.48|1982.28|0
1662635100000|2022-09-08 11:05:00|1987.98|1985.78|1987.98|1985.78|1987.98|1985.78|1985.48|1983.28|0
1662635400000|2022-09-08 11:10:00|1988.23|1986.03|1986.98|1984.78|1990.48|1988.28|1986.73|1984.53|0
1662635700000|2022-09-08 11:15:00|1986.73|1984.53|1984.73|1982.53|1986.73|1984.53|1984.48|1982.28|0
1662636000000|2022-09-08 11:20:00|1984.98|1982.78|1983.73|1981.53|1985.48|1983.28|1983.23|1981.03|0
1662636300000|2022-09-08 11:25:00|1983.98|1981.78|1984.73|1982.53|1984.73|1982.53|1982.73|1980.53|0
1662636600000|2022-09-08 11:30:00|1983.73|1981.53|1980.48|1978.28|1983.85|1981.65|1979.85|1977.65|0
1662636900000|2022-09-08 11:35:00|1980.73|1978.53|1981.98|1979.78|1982.23|1980.03|1978.73|1976.53|0
1662637200000|2022-09-08 11:40:00|1982.23|1980.03|1981.1|1978.9|1983.48|1981.28|1980.23|1978.03|0
1662637500000|2022-09-08 11:45:00|1980.73|1978.53|1978.48|1976.28|1980.98|1978.78|1978.48|1976.28|0
1662637800000|2022-09-08 11:50:00|1978.23|1976.03|1979.23|1977.03|1980.73|1978.53|1978.23|1976.03|0
1662638100000|2022-09-08 11:55:00|1978.98|1976.78|1980.98|1978.78|1981.23|1979.03|1978.73|1976.53|0
1662638400000|2022-09-08 12:00:00|1981.23|1979.03|1982.73|1980.53|1983.23|1981.03|1980.23|1978.03|0
1662638700000|2022-09-08 12:05:00|1982.98|1980.78|1983.85|1981.65|1984.48|1982.28|1982.48|1980.28|0
1662639000000|2022-09-08 12:10:00|1983.98|1981.78|1983.35|1981.15|1984.48|1982.28|1983.35|1981.15|0
1662639300000|2022-09-08 12:15:00|1983.48|1981.28|1975.73|1973.53|1990.23|1988.03|1975.73|1973.53|0
1662639600000|2022-09-08 12:20:00|1975.98|1973.78|1985.35|1983.15|1985.48|1983.28|1975.48|1973.28|0
1662639900000|2022-09-08 12:25:00|1985.48|1983.28|1981.98|1979.78|1985.73|1983.53|1979.73|1977.53|0
1662640200000|2022-09-08 12:30:00|1982.23|1980.03|1972.48|1970.28|1982.23|1980.03|1972.23|1970.03|0
1662640500000|2022-09-08 12:35:00|1973.23|1971.03|1973.73|1971.53|1975.73|1973.53|1972.48|1970.28|0
1662640800000|2022-09-08 12:40:00|1973.98|1971.78|1971.23|1969.03|1973.98|1971.78|1968.23|1966.03|0
1662641100000|2022-09-08 12:45:00|1970.98|1968.78|1973.48|1971.28|1975.48|1973.28|1969.73|1967.53|0
1662641400000|2022-09-08 12:50:00|1973.73|1971.53|1971.23|1969.03|1976.98|1974.78|1969.1|1966.9|0
1662641700000|2022-09-08 12:55:00|1970.73|1968.53|1964.48|1962.28|1970.73|1968.53|1963.23|1961.03|0
1662642000000|2022-09-08 13:00:00|1963.98|1961.78|1962.73|1960.53|1964.98|1962.78|1962.23|1960.03|0
1662642300000|2022-09-08 13:05:00|1962.98|1960.78|1960.23|1958.03|1964.23|1962.03|1958.6|1956.4|0
1662642600000|2022-09-08 13:10:00|1959.98|1957.78|1955.98|1953.78|1962.85|1960.65|1955.98|1953.78|0
1662642900000|2022-09-08 13:15:00|1956.48|1954.28|1959.98|1957.78|1960.48|1958.28|1954.73|1952.53|0
1662643200000|2022-09-08 13:20:00|1960.48|1958.28|1958.48|1956.28|1960.48|1958.28|1954.98|1952.78|0
1662643500000|2022-09-08 13:25:00|1958.23|1956.03|1954.73|1952.53|1958.98|1956.78|1954.23|1952.03|0
1662643800000|2022-09-08 13:30:00|1955.48|1953.28|1947.73|1945.53|1955.48|1953.28|1944.23|1942.03|0
1662644100000|2022-09-08 13:35:00|1947.23|1945.03|1951.98|1949.78|1953.48|1951.28|1944.73|1942.53|0
1662644400000|2022-09-08 13:40:00|1951.23|1949.03|1970.48|1968.28|1970.98|1968.78|1944.98|1942.78|0
1662644700000|2022-09-08 13:45:00|1969.73|1967.53|1969.48|1967.28|1973.23|1971.03|1962.98|1960.78|0
1662645000000|2022-09-08 13:50:00|1969.23|1967.03|1972.98|1970.78|1974.48|1972.28|1965.48|1963.28|0
1662645300000|2022-09-08 13:55:00|1972.73|1970.53|1974.73|1972.53|1978.98|1976.78|1971.23|1969.03|0
1662645600000|2022-09-08 14:00:00|1976.23|1974.03|1963.23|1961.03|1977.48|1975.28|1960.98|1958.78|0
1662645900000|2022-09-08 14:05:00|1962.48|1960.28|1970.98|1968.78|1974.23|1972.03|1961.98|1959.78|0
1662646200000|2022-09-08 14:10:00|1970.73|1968.53|1968.23|1966.03|1974.73|1972.53|1965.48|1963.28|0
1662646500000|2022-09-08 14:15:00|1969.48|1967.28|1983.73|1981.53|1984.23|1982.03|1965.48|1963.28|0
1662646800000|2022-09-08 14:20:00|1982.98|1980.78|1977.23|1975.03|1987.48|1985.28|1976.73|1974.53|0
1662647100000|2022-09-08 14:25:00|1976.48|1974.28|1981.23|1979.03|1981.98|1979.78|1974.98|1972.78|0
1662647400000|2022-09-08 14:30:00|1981.48|1979.28|1987.98|1985.78|1988.98|1986.78|1978.23|1976.03|0
1662647700000|2022-09-08 14:35:00|1988.23|1986.03|1993.73|1991.53|1995.48|1993.28|1984.98|1982.78|0
1662648000000|2022-09-08 14:40:00|1993.98|1991.78|1996.73|1994.53|1997.73|1995.53|1991.48|1989.28|0
1662648300000|2022-09-08 14:45:00|1996.98|1994.78|1995.73|1993.53|1998.73|1996.53|1994.23|1992.03|0
1662648600000|2022-09-08 14:50:00|1995.48|1993.28|1996.73|1994.53|1997.48|1995.28|1991.73|1989.53|0
1662648900000|2022-09-08 14:55:00|1996.98|1994.78|2001.73|1999.53|2002.73|2000.53|1995.48|1993.28|0
1662649200000|2022-09-08 15:00:00|2001.98|1999.78|2005.73|2003.53|2008.48|2006.28|2000.98|1998.78|0
1662649500000|2022-09-08 15:05:00|2005.48|2003.28|2007.98|2005.78|2009.48|2007.28|2005.48|2003.28|0
1662649800000|2022-09-08 15:10:00|2008.23|2006.03|2008.73|2006.53|2009.48|2007.28|2004.73|2002.53|0
1662650100000|2022-09-08 15:15:00|2009.23|2007.03|2009.23|2007.03|2010.73|2008.53|2006.98|2004.78|0
1662650400000|2022-09-08 15:20:00|2009.48|2007.28|2009.23|2007.03|2011.73|2009.53|2007.98|2005.78|0
1662650700000|2022-09-08 15:25:00|2009.73|2007.53|2006.23|2004.03|2009.98|2007.78|2005.48|2003.28|0
1662651000000|2022-09-08 15:30:00|2005.73|2003.53|2007.23|2005.03|2007.48|2005.28|2004.48|2002.28|0
1662651300000|2022-09-08 15:35:00|2006.73|2004.53|2000.48|1998.28|2009.48|2007.28|1999.73|1997.53|0
1662651600000|2022-09-08 15:40:00|2000.23|1998.03|1999.73|1997.53|2000.73|1998.53|1996.23|1994.03|0
1662651900000|2022-09-08 15:45:00|1999.23|1997.03|1997.23|1995.03|2001.73|1999.53|1996.73|1994.53|0
1662652200000|2022-09-08 15:50:00|1996.98|1994.78|2000.23|1998.03|2000.73|1998.53|1994.98|1992.78|0
1662652500000|2022-09-08 15:55:00|2000.48|1998.28|1997.98|1995.78|2000.98|1998.78|1997.73|1995.53|0
1662652800000|2022-09-08 16:00:00|1998.48|1996.28|1976.73|1974.53|1999.73|1997.53|1976.48|1974.28|0
1662653100000|2022-09-08 16:05:00|1976.48|1974.28|1967.73|1965.53|1976.73|1974.53|1961.73|1959.53|0
1662653400000|2022-09-08 16:10:00|1966.98|1964.78|1962.92|1959.84|1967.48|1965.28|1957.92|1954.84|0
1662653700000|2022-09-08 16:15:00|1961.67|1958.59|1962.67|1959.59|1966.92|1963.84|1957.67|1954.59|0
1662654000000|2022-09-08 16:20:00|1962.92|1959.84|1959.73|1957.53|1964.67|1961.59|1954.67|1951.59|0
1662654300000|2022-09-08 16:25:00|1960.48|1958.28|1964.48|1962.28|1966.23|1964.03|1957.73|1955.53|0
1662654600000|2022-09-08 16:30:00|1963.73|1961.53|1970.67|1967.59|1972.98|1970.78|1962.98|1960.78|0
1662654900000|2022-09-08 16:35:00|1970.92|1967.84|1972.67|1969.59|1975.17|1972.09|1970.92|1967.84|0
1662655200000|2022-09-08 16:40:00|1972.42|1969.34|1982.67|1979.59|1983.92|1980.84|1970.42|1967.34|0
1662655500000|2022-09-08 16:45:00|1983.17|1980.09|1981.42|1978.34|1983.17|1980.09|1979.17|1976.09|0
1662655800000|2022-09-08 16:50:00|1981.17|1978.09|1983.73|1981.53|1986.98|1984.78|1980.23|1978.03|0
1662656100000|2022-09-08 16:55:00|1983.48|1981.28|1981.98|1979.78|1984.98|1982.78|1981.6|1979.4|0
1662656400000|2022-09-08 17:00:00|1981.73|1979.53|1977.42|1974.34|1983.98|1981.78|1975.73|1973.53|0
1662656700000|2022-09-08 17:05:00|1977.67|1974.59|1979.17|1976.09|1980.17|1977.09|1974.92|1971.84|0
1662657000000|2022-09-08 17:10:00|1980.17|1977.09|1994.67|1991.59|1995.42|1992.34|1980.17|1977.09|0
1662657300000|2022-09-08 17:15:00|1995.17|1992.09|1993.42|1990.34|1995.92|1992.84|1991.92|1988.84|0
1662657600000|2022-09-08 17:20:00|1993.67|1990.59|1995.23|1993.03|1995.92|1993.03|1992.92|1989.84|0
1662657900000|2022-09-08 17:25:00|1994.48|1992.28|1994.48|1992.28|1997.73|1995.53|1991.23|1989.03|0
1662658200000|2022-09-08 17:30:00|1994.73|1992.53|1993.73|1991.53|1996.48|1994.28|1989.98|1987.78|0
1662658500000|2022-09-08 17:35:00|1993.48|1991.28|1997.73|1995.53|2001.48|1999.28|1992.98|1990.78|0
1662658800000|2022-09-08 17:40:00|1998.48|1996.28|1998.98|1996.78|1999.85|1997.65|1996.73|1994.53|0
1662659100000|2022-09-08 17:45:00|1997.98|1995.78|1999.73|1997.53|1999.98|1997.78|1996.73|1994.53|0
1662659400000|2022-09-08 17:50:00|1999.98|1997.78|1994.98|1992.78|2000.23|1998.03|1994.98|1992.78|0
1662659700000|2022-09-08 17:55:00|1995.48|1993.28|1992.48|1990.28|1995.73|1993.53|1984.98|1982.78|0
1662660000000|2022-09-08 18:00:00|1993.73|1991.53|1996.98|1994.78|1996.98|1994.78|1991.23|1989.03|0
1662660300000|2022-09-08 18:05:00|1997.23|1995.03|1994.23|1992.03|1998.98|1996.78|1992.23|1990.03|0
1662660600000|2022-09-08 18:10:00|1994.73|1992.53|1992.98|1990.78|1996.73|1994.53|1992.73|1990.53|0
1662660900000|2022-09-08 18:15:00|1992.73|1990.53|1996.98|1994.78|1998.23|1996.03|1990.48|1988.28|0
1662661200000|2022-09-08 18:20:00|1996.48|1994.28|1996.23|1994.03|1997.73|1995.53|1994.73|1992.53|0
1662661500000|2022-09-08 18:25:00|1996.73|1994.53|1995.73|1993.53|1998.48|1996.28|1994.6|1992.4|0
1662661800000|2022-09-08 18:30:00|1995.98|1993.78|2002.23|2000.03|2002.48|2000.28|1995.73|1993.53|0
1662662100000|2022-09-08 18:35:00|2002.48|2000.28|2002.23|2000.03|2002.98|2000.78|1999.48|1997.28|0
1662662400000|2022-09-08 18:40:00|2002.48|2000.28|1995.17|1992.09|2002.98|2000.78|1988.48|1986.28|0
1662662700000|2022-09-08 18:45:00|1994.67|1991.59|1990.17|1987.09|1996.42|1993.34|1987.92|1984.84|0
1662663000000|2022-09-08 18:50:00|1990.92|1987.84|1992.98|1990.78|1994.23|1992.03|1986.48|1984.28|0
1662663300000|2022-09-08 18:55:00|1992.48|1990.28|1988.73|1986.53|1992.73|1990.53|1987.23|1985.03|0
1662663600000|2022-09-08 19:00:00|1988.98|1986.78|1986.23|1984.03|1992.48|1990.28|1982.23|1980.03|0
1662663900000|2022-09-08 19:05:00|1986.48|1984.28|1986.98|1984.78|1989.98|1987.78|1985.23|1983.03|0
1662664200000|2022-09-08 19:10:00|1986.73|1984.53|1992.48|1990.28|1992.48|1990.28|1984.48|1982.28|0
1662664500000|2022-09-08 19:15:00|1992.73|1990.53|1993.98|1991.78|1994.73|1992.53|1990.98|1988.78|0
1662664800000|2022-09-08 19:20:00|1993.73|1991.53|1996.73|1994.53|1997.98|1995.78|1992.98|1990.78|0
1662665100000|2022-09-08 19:25:00|1996.98|1994.78|1994.23|1992.03|1997.48|1995.28|1993.73|1991.53|0
1662665400000|2022-09-08 19:30:00|1994.73|1992.53|1992.73|1990.53|1998.23|1996.03|1991.98|1989.78|0
1662665700000|2022-09-08 19:35:00|1992.48|1990.28|1993.23|1991.03|1994.73|1992.53|1990.73|1988.53|0
1662666000000|2022-09-08 19:40:00|1993.48|1991.28|1987.23|1985.03|1994.48|1992.28|1986.48|1984.28|0
1662666300000|2022-09-08 19:45:00|1986.98|1984.78|1989.73|1987.53|1994.23|1992.03|1986.73|1984.53|0
1662666600000|2022-09-08 19:50:00|1991.73|1989.53|2003.23|2001.03|2003.23|2001.03|1991.73|1989.53|0
1662666900000|2022-09-08 19:55:00|2002.48|2000.28|2006.98|2004.78|2007.23|2005.03|2001.48|1999.28|0
1662667200000|2022-09-08 20:00:00|2007.48|2005.28|2009.98|2007.78|2010.23|2008.03|2007.23|2005.03|0
1662667500000|2022-09-08 20:05:00|2010.23|2008.03|2009.98|2007.78|2010.98|2008.78|2009.48|2007.28|0
1662667800000|2022-09-08 20:10:00|2009.73|2007.53|2010.73|2008.53|2011.73|2009.53|2009.48|2007.28|0
1662668100000|2022-09-08 20:15:00|2012.03|2009.23|2012.53|2009.73|2012.53|2009.73|2011.53|2008.73|0
1662668400000|2022-09-08 20:20:00|2012.65|2009.85|2011.53|2008.73|2012.65|2009.85|2011.53|2008.73|0
1662668700000|2022-09-08 20:25:00|2011.03|2008.23|2011.28|2008.48|2011.53|2008.73|2011.03|2008.23|0
1662669000000|2022-09-08 20:30:00|2011.53|2008.73|2011.03|2008.23|2011.53|2008.73|2011.03|2008.23|0
1662669300000|2022-09-08 20:35:00|2011.28|2008.48|2011.03|2008.23|2011.28|2008.48|2011.03|2008.23|0
1662669600000|2022-09-08 20:40:00|2011.28|2008.48|2011.53|2008.73|2011.53|2008.73|2011.28|2008.48|0
1662669900000|2022-09-08 20:45:00|2011.78|2008.98|2011.53|2008.73|2012.03|2009.23|2011.53|2008.73|0
1662670200000|2022-09-08 20:50:00|2011.78|2008.98|2011.78|2008.98|2012.03|2009.23|2011.53|2008.73|0
1662670500000|2022-09-08 20:55:00|2011.53|2008.73|2011.4|2008.6|2012.28|2009.48|2011.4|2008.6|0
1662670800000|2022-09-08 21:00:00|2011.51|2008.71|2011.66|2008.86|2011.88|2009.08|2011.29|2008.49|0
1662671100000|2022-09-08 21:05:00|2011.62|2008.82|2011.84|2009.04|2011.84|2009.04|2011.59|2008.79|0
1662671400000|2022-09-08 21:10:00|2011.81|2009.01|2011.66|2008.86|2011.81|2009.01|2011.66|2008.86|0
1662671700000|2022-09-08 21:15:00|2011.81|2009.01|2011.55|2008.75|2011.81|2009.01|2011.29|2008.49|0
1662672000000|2022-09-08 21:20:00|2011.62|2008.82|2011.91|2009.11|2011.95|2009.15|2011.4|2008.6|0
1662672300000|2022-09-08 21:25:00|2011.48|2008.68|2011.88|2009.08|2012.16|2009.36|2011.44|2008.64|0
1662672600000|2022-09-08 21:30:00|2011.84|2009.04|2011.7|2008.9|2011.84|2009.04|2011.26|2008.46|0
1662672900000|2022-09-08 21:35:00|2011.66|2008.86|2011.15|2008.35|2011.66|2008.86|2011.15|2008.35|0
1662673200000|2022-09-08 21:40:00|2011.05|2008.25|2011.09|2008.29|2011.09|2008.29|2011.01|2008.21|0
1662673500000|2022-09-08 21:45:00|2011.16|2008.36|2011.27|2008.47|2011.45|2008.65|2011.01|2008.21|0
1662673800000|2022-09-08 21:50:00|2011.3|2008.5|2011.27|2008.47|2011.45|2008.65|2011.01|2008.21|0
1662674100000|2022-09-08 21:55:00|2011.49|2008.69|2011.38|2008.58|2011.49|2008.69|2011.19|2008.39|0
1662674400000|2022-09-08 22:00:00|2011.4|2008.6|2009.9|2007.1|2012.15|2009.35|2009.65|2006.85|0
1662674700000|2022-09-08 22:05:00|2009.78|2006.98|2009.78|2006.98|2010.03|2007.23|2009.65|2006.85|0
1662675000000|2022-09-08 22:10:00|2009.9|2007.1|2009.78|2006.98|2010.03|2007.23|2009.53|2006.73|0
1662675300000|2022-09-08 22:15:00|2009.53|2006.73|2008.03|2005.23|2009.78|2006.98|2008.03|2005.23|0
1662675600000|2022-09-08 22:20:00|2007.9|2005.1|2007.78|2004.98|2008.53|2005.73|2007.78|2004.98|0
1662675900000|2022-09-08 22:25:00|2008.03|2005.23|2007.4|2004.6|2008.28|2005.48|2007.28|2004.48|0
1662676200000|2022-09-08 22:30:00|2007.53|2004.73|2008.28|2005.48|2008.53|2005.73|2007.15|2004.35|0
1662676500000|2022-09-08 22:35:00|2008.03|2005.23|2009.78|2006.98|2009.78|2006.98|2008.03|2005.23|0
1662676800000|2022-09-08 22:40:00|2009.53|2006.73|2008.53|2005.73|2009.78|2006.98|2008.28|2005.48|0
1662677100000|2022-09-08 22:45:00|2008.78|2005.98|2008.78|2005.98|2009.28|2006.48|2008.78|2005.98|0
1662677400000|2022-09-08 22:50:00|2008.65|2005.85|2008.53|2005.73|2008.78|2005.98|2008.53|2005.73|0
1662677700000|2022-09-08 22:55:00|2008.78|2005.98|2009.78|2006.98|2009.78|2006.98|2008.78|2005.98|0
1662678000000|2022-09-08 23:00:00|2010.03|2007.23|2010.9|2008.1|2011.03|2008.23|2010.03|2007.23|0
1662678300000|2022-09-08 23:05:00|2010.53|2007.73|2010.53|2007.73|2011.15|2008.35|2010.28|2007.48|0
1662678600000|2022-09-08 23:10:00|2010.4|2007.6|2011.03|2008.23|2011.28|2008.48|2010.28|2007.48|0
1662678900000|2022-09-08 23:15:00|2011.28|2008.48|2011.53|2008.73|2011.53|2008.73|2011.15|2008.35|0
1662679200000|2022-09-08 23:20:00|2011.78|2008.98|2013.03|2010.23|2013.03|2010.23|2011.78|2008.98|0
1662679500000|2022-09-08 23:25:00|2012.78|2009.98|2013.03|2010.23|2013.03|2010.23|2012.78|2009.98|0
1662679800000|2022-09-08 23:30:00|2012.78|2009.98|2012.03|2009.23|2013.03|2010.23|2011.28|2008.48|0
1662680100000|2022-09-08 23:35:00|2011.9|2009.1|2011.78|2008.98|2012.28|2009.48|2011.03|2008.23|0
1662680400000|2022-09-08 23:40:00|2012.03|2009.23|2010.78|2007.98|2012.03|2009.23|2010.78|2007.98|0
1662680700000|2022-09-08 23:45:00|2011.03|2008.23|2011.78|2008.98|2011.78|2008.98|2010.78|2007.98|0
1662681000000|2022-09-08 23:50:00|2012.28|2009.48|2012.28|2009.48|2013.03|2010.23|2011.53|2008.73|0
1662681300000|2022-09-08 23:55:00|2012.03|2009.23|2010.53|2007.73|2012.03|2009.23|2010.53|2007.73|0
1662681600000|2022-09-09 00:00:00|2010.78|2007.98|2010.53|2007.73|2012.78|2009.98|2010.03|2007.23|0
1662681900000|2022-09-09 00:05:00|2010.28|2007.48|2012.28|2009.48|2013.03|2010.23|2010.03|2007.23|0
1662682200000|2022-09-09 00:10:00|2012.4|2009.6|2015.53|2012.73|2015.53|2012.73|2012.28|2009.48|0
1662682500000|2022-09-09 00:15:00|2015.78|2012.98|2016.53|2013.73|2017.78|2014.98|2014.78|2011.98|0
1662682800000|2022-09-09 00:20:00|2016.28|2013.48|2015.53|2012.73|2016.53|2013.73|2015.28|2012.48|0
1662683100000|2022-09-09 00:25:00|2015.78|2012.98|2017.03|2014.23|2017.03|2014.23|2014.65|2011.85|0
1662683400000|2022-09-09 00:30:00|2016.78|2013.98|2020.28|2017.48|2020.78|2017.98|2016.78|2013.98|0
1662683700000|2022-09-09 00:35:00|2020.53|2017.73|2020.53|2017.73|2021.03|2018.23|2020.03|2017.23|0
1662684000000|2022-09-09 00:40:00|2020.78|2017.98|2021.28|2018.48|2021.78|2018.98|2020.53|2017.73|0
1662684300000|2022-09-09 00:45:00|2021.53|2018.73|2021.03|2018.23|2021.78|2018.98|2020.53|2017.73|0
1662684600000|2022-09-09 00:50:00|2020.78|2017.98|2021.78|2018.98|2022.28|2019.48|2020.78|2017.98|0
1662684900000|2022-09-09 00:55:00|2021.4|2018.6|2019.53|2016.73|2021.53|2018.73|2019.03|2016.23|0
1662685200000|2022-09-09 01:00:00|2019.28|2016.48|2017.78|2014.98|2020.03|2017.23|2017.53|2014.73|0
1662685500000|2022-09-09 01:05:00|2017.28|2014.48|2018.53|2015.73|2019.28|2016.48|2016.9|2014.1|0
1662685800000|2022-09-09 01:10:00|2018.78|2015.98|2017.78|2014.98|2018.9|2016.1|2017.65|2014.85|0
1662686100000|2022-09-09 01:15:00|2017.9|2015.1|2019.28|2016.48|2019.28|2016.48|2017.28|2014.48|0
1662686400000|2022-09-09 01:20:00|2020.03|2017.23|2017.78|2014.98|2020.03|2017.23|2017.78|2014.98|0
1662686700000|2022-09-09 01:25:00|2017.53|2014.73|2016.03|2013.23|2017.78|2014.98|2016.03|2013.23|0
1662687000000|2022-09-09 01:30:00|2015.78|2012.98|2013.03|2010.23|2016.03|2013.23|2013.03|2010.23|0
1662687300000|2022-09-09 01:35:00|2013.28|2010.48|2013.53|2010.73|2014.28|2011.48|2013.28|2010.48|0
1662687600000|2022-09-09 01:40:00|2013.28|2010.48|2015.28|2012.48|2016.03|2013.23|2013.28|2010.48|0
1662687900000|2022-09-09 01:45:00|2015.4|2012.6|2016.03|2013.23|2016.03|2013.23|2014.78|2011.98|0
1662688200000|2022-09-09 01:50:00|2016.28|2013.48|2016.28|2013.48|2017.53|2014.73|2016.03|2013.23|0
1662688500000|2022-09-09 01:55:00|2016.53|2013.73|2015.28|2012.48|2016.78|2013.98|2015.03|2012.23|0
1662688800000|2022-09-09 02:00:00|2015.53|2012.73|2016.78|2013.98|2017.03|2014.23|2015.53|2012.73|0
1662689100000|2022-09-09 02:05:00|2016.53|2013.73|2016.28|2013.48|2017.28|2014.48|2016.15|2013.35|0
1662689400000|2022-09-09 02:10:00|2016.78|2013.98|2018.28|2015.48|2018.78|2015.98|2016.78|2013.98|0
1662689700000|2022-09-09 02:15:00|2018.53|2015.73|2017.78|2014.98|2018.78|2015.98|2017.53|2014.73|0
1662690000000|2022-09-09 02:20:00|2018.03|2015.23|2018.78|2015.98|2019.03|2016.23|2017.78|2014.98|0
1662690300000|2022-09-09 02:25:00|2018.65|2015.85|2020.03|2017.23|2020.03|2017.23|2018.65|2015.85|0
1662690600000|2022-09-09 02:30:00|2020.28|2017.48|2020.78|2017.98|2021.78|2018.98|2020.15|2017.35|0
1662690900000|2022-09-09 02:35:00|2020.53|2017.73|2019.78|2016.98|2020.78|2017.98|2019.03|2016.23|0
1662691200000|2022-09-09 02:40:00|2019.53|2016.73|2019.78|2016.98|2020.28|2017.48|2019.28|2016.48|0
1662691500000|2022-09-09 02:45:00|2020.03|2017.23|2017.28|2014.48|2020.03|2017.23|2017.03|2014.23|0
1662691800000|2022-09-09 02:50:00|2017.53|2014.73|2017.53|2014.73|2018.28|2015.48|2017.4|2014.6|0
1662692100000|2022-09-09 02:55:00|2017.78|2014.98|2017.78|2014.98|2018.28|2015.48|2017.53|2014.73|0
1662692400000|2022-09-09 03:00:00|2018.03|2015.23|2018.4|2015.6|2018.53|2015.73|2017.28|2014.48|0
1662692700000|2022-09-09 03:05:00|2018.53|2015.73|2017.03|2014.23|2018.53|2015.73|2016.78|2013.98|0
1662693000000|2022-09-09 03:10:00|2017.28|2014.48|2017.28|2014.48|2018.28|2015.48|2017.03|2014.23|0
1662693300000|2022-09-09 03:15:00|2017.53|2014.73|2018.28|2015.48|2018.28|2015.48|2017.28|2014.48|0
1662693600000|2022-09-09 03:20:00|2018.53|2015.73|2018.53|2015.73|2019.03|2016.23|2018.03|2015.23|0
1662693900000|2022-09-09 03:25:00|2018.78|2015.98|2020.78|2017.98|2020.78|2017.98|2018.53|2015.73|0
1662694200000|2022-09-09 03:30:00|2020.53|2017.73|2019.03|2016.23|2020.78|2017.98|2018.78|2015.98|0
1662694500000|2022-09-09 03:35:00|2019.53|2016.73|2019.28|2016.48|2019.53|2016.73|2018.78|2015.98|0
1662694800000|2022-09-09 03:40:00|2019.53|2016.73|2020.28|2017.48|2020.53|2017.73|2019.53|2016.73|0
1662695100000|2022-09-09 03:45:00|2020.15|2017.35|2018.53|2015.73|2020.28|2017.48|2018.53|2015.73|0
1662695400000|2022-09-09 03:50:00|2018.78|2015.98|2019.28|2016.48|2019.78|2016.98|2018.53|2015.73|0
1662695700000|2022-09-09 03:55:00|2019.53|2016.73|2020.28|2017.48|2020.53|2017.73|2019.53|2016.73|0
1662696000000|2022-09-09 04:00:00|2020.53|2017.73|2020.78|2017.98|2021.53|2018.73|2020.28|2017.48|0
1662696300000|2022-09-09 04:05:00|2021.03|2018.23|2021.53|2018.73|2022.28|2019.48|2021.03|2018.23|0
1662696600000|2022-09-09 04:10:00|2021.78|2018.98|2022.53|2019.73|2022.78|2019.98|2021.28|2018.48|0
1662696900000|2022-09-09 04:15:00|2022.28|2019.48|2021.78|2018.98|2022.53|2019.73|2021.78|2018.98|0
1662697200000|2022-09-09 04:20:00|2021.53|2018.73|2021.53|2018.73|2022.03|2019.23|2021.28|2018.48|0
1662697500000|2022-09-09 04:25:00|2021.65|2018.85|2021.78|2018.98|2022.03|2019.23|2020.78|2017.98|0
1662697800000|2022-09-09 04:30:00|2021.53|2018.73|2022.28|2019.48|2022.28|2019.48|2021.28|2018.48|0
1662698100000|2022-09-09 04:35:00|2022.53|2019.73|2023.78|2020.98|2023.78|2020.98|2022.28|2019.48|0
1662698400000|2022-09-09 04:40:00|2023.65|2020.85|2023.78|2020.98|2024.03|2021.23|2023.28|2020.48|0
1662698700000|2022-09-09 04:45:00|2023.9|2021.1|2026.53|2023.73|2027.03|2024.23|2023.78|2020.98|0
1662699000000|2022-09-09 04:50:00|2026.28|2023.48|2026.53|2023.73|2026.78|2023.98|2026.03|2023.23|0
1662699300000|2022-09-09 04:55:00|2026.28|2023.48|2025.78|2022.98|2026.53|2023.73|2025.78|2022.98|0
1662699600000|2022-09-09 05:00:00|2026.03|2023.23|2025.03|2022.23|2026.28|2023.48|2024.28|2021.48|0
1662699900000|2022-09-09 05:05:00|2025.28|2022.48|2022.53|2019.73|2025.4|2022.6|2022.53|2019.73|0
1662700200000|2022-09-09 05:10:00|2022.78|2019.98|2023.03|2020.23|2023.28|2020.48|2022.28|2019.48|0
1662700500000|2022-09-09 05:15:00|2022.78|2019.98|2023.53|2020.73|2024.28|2021.48|2022.78|2019.98|0
1662700800000|2022-09-09 05:20:00|2023.28|2020.48|2023.03|2020.23|2023.53|2020.73|2022.28|2019.48|0
1662701100000|2022-09-09 05:25:00|2023.15|2020.35|2024.03|2021.23|2024.53|2021.73|2023.03|2020.23|0
1662701400000|2022-09-09 05:30:00|2024.28|2021.48|2021.28|2018.48|2025.03|2022.23|2020.78|2017.98|0
1662701700000|2022-09-09 05:35:00|2021.4|2018.6|2020.78|2017.98|2021.4|2018.6|2020.28|2017.48|0
1662702000000|2022-09-09 05:40:00|2021.03|2018.23|2022.03|2019.23|2022.78|2019.98|2021.03|2018.23|0
1662702300000|2022-09-09 05:45:00|2022.53|2019.73|2022.53|2019.73|2022.78|2019.98|2021.28|2018.48|0
1662702600000|2022-09-09 05:50:00|2022.28|2019.48|2020.78|2017.98|2022.53|2019.73|2020.53|2017.73|0
1662702900000|2022-09-09 05:55:00|2020.53|2017.73|2021.53|2018.73|2021.78|2018.98|2020.03|2017.23|0
1662703200000|2022-09-09 06:00:00|2020.78|2017.98|2016.53|2013.73|2021.03|2018.23|2016.28|2013.48|0
1662703500000|2022-09-09 06:05:00|2016.78|2013.98|2016.53|2013.73|2017.03|2014.23|2016.03|2013.23|0
1662703800000|2022-09-09 06:10:00|2016.03|2013.23|2016.78|2013.98|2017.28|2014.48|2016.03|2013.23|0
1662704100000|2022-09-09 06:15:00|2016.9|2014.1|2017.03|2014.23|2018.28|2015.48|2016.9|2014.1|0
1662704400000|2022-09-09 06:20:00|2017.28|2014.48|2017.4|2014.6|2018.28|2015.48|2017.28|2014.48|0
1662704700000|2022-09-09 06:25:00|2017.28|2014.48|2015.53|2012.73|2017.9|2015.1|2015.53|2012.73|0
1662705000000|2022-09-09 06:30:00|2016.03|2013.23|2013.28|2010.48|2016.28|2013.48|2013.03|2010.23|0
1662705300000|2022-09-09 06:35:00|2013.03|2010.23|2015.15|2012.35|2015.28|2012.48|2012.53|2009.73|0
1662705600000|2022-09-09 06:40:00|2015.03|2012.23|2014.78|2011.98|2015.03|2012.23|2013.65|2010.85|0
1662705900000|2022-09-09 06:45:00|2014.53|2011.73|2016.28|2013.48|2016.53|2013.73|2014.53|2011.73|0
1662706200000|2022-09-09 06:50:00|2015.78|2012.98|2016.28|2013.48|2016.78|2013.98|2015.78|2012.98|0
1662706500000|2022-09-09 06:55:00|2016.53|2013.73|2017.78|2014.98|2019.03|2016.23|2016.28|2013.48|0
1662706800000|2022-09-09 07:00:00|2017.28|2014.48|2022.03|2019.23|2022.28|2019.48|2017.15|2014.35|0
1662707100000|2022-09-09 07:05:00|2021.98|2019.78|2024.92|2021.84|2029.92|2027.53|2021.98|2019.78|0
1662707400000|2022-09-09 07:10:00|2025.17|2022.09|2032.73|2030.53|2033.23|2031.03|2024.92|2021.84|0
1662707700000|2022-09-09 07:15:00|2032.98|2030.78|2031.1|2028.9|2033.73|2031.53|2030.48|2028.28|0
1662708000000|2022-09-09 07:20:00|2031.48|2029.28|2031.73|2029.53|2033.98|2031.78|2031.23|2029.03|0
1662708300000|2022-09-09 07:25:00|2031.98|2029.78|2036.73|2034.53|2036.98|2034.78|2031.98|2029.78|0
1662708600000|2022-09-09 07:30:00|2036.48|2034.28|2030.23|2028.03|2037.23|2035.03|2030.23|2028.03|0
1662708900000|2022-09-09 07:35:00|2030.35|2028.15|2029.35|2027.15|2030.73|2028.53|2027.98|2025.78|0
1662709200000|2022-09-09 07:40:00|2028.98|2026.78|2027.23|2025.03|2029.73|2027.53|2026.73|2024.53|0
1662709500000|2022-09-09 07:45:00|2027.48|2025.28|2028.73|2026.53|2029.73|2027.53|2027.23|2025.03|0
1662709800000|2022-09-09 07:50:00|2028.23|2026.03|2026.48|2024.28|2029.23|2027.03|2025.23|2023.03|0
1662710100000|2022-09-09 07:55:00|2026.23|2024.03|2028.23|2026.03|2028.98|2026.78|2025.85|2023.65|0
1662710400000|2022-09-09 08:00:00|2028.35|2026.15|2028.48|2026.28|2028.73|2026.53|2026.23|2024.03|0
1662710700000|2022-09-09 08:05:00|2028.23|2026.03|2030.73|2028.53|2030.73|2028.53|2028.23|2026.03|0
1662711000000|2022-09-09 08:10:00|2030.48|2028.28|2032.23|2030.03|2032.98|2030.78|2029.85|2027.65|0
1662711300000|2022-09-09 08:15:00|2032.48|2030.28|2037.6|2035.4|2038.23|2036.03|2032.48|2030.28|0
1662711600000|2022-09-09 08:20:00|2037.98|2035.78|2038.48|2036.28|2039.23|2037.03|2037.23|2035.03|0
1662711900000|2022-09-09 08:25:00|2038.23|2036.03|2039.23|2037.03|2039.48|2037.28|2037.98|2035.78|0
1662712200000|2022-09-09 08:30:00|2038.98|2036.78|2037.23|2035.03|2039.73|2037.53|2036.98|2034.78|0
1662712500000|2022-09-09 08:35:00|2036.98|2034.78|2035.23|2033.03|2038.85|2036.65|2034.98|2032.78|0
1662712800000|2022-09-09 08:40:00|2034.48|2032.28|2038.48|2036.28|2038.85|2036.65|2033.73|2031.53|0
1662713100000|2022-09-09 08:45:00|2038.23|2036.03|2039.73|2037.53|2039.98|2037.78|2038.23|2036.03|0
1662713400000|2022-09-09 08:50:00|2039.98|2037.78|2039.98|2037.78|2040.23|2038.03|2038.98|2036.78|0
1662713700000|2022-09-09 08:55:00|2040.23|2038.03|2039.73|2037.53|2040.48|2038.28|2039.35|2037.15|0
1662714000000|2022-09-09 09:00:00|2039.98|2037.78|2039.98|2037.78|2040.48|2038.28|2037.73|2035.53|0
1662714300000|2022-09-09 09:05:00|2040.23|2038.03|2039.23|2037.03|2040.48|2038.28|2037.73|2035.53|0
1662714600000|2022-09-09 09:10:00|2039.1|2036.9|2039.98|2037.78|2040.48|2038.28|2039.1|2036.9|0
1662714900000|2022-09-09 09:15:00|2040.23|2038.03|2037.98|2035.78|2040.23|2038.03|2037.98|2035.78|0
1662715200000|2022-09-09 09:20:00|2038.23|2036.03|2039.98|2037.78|2040.48|2038.28|2038.23|2036.03|0
1662715500000|2022-09-09 09:25:00|2039.73|2037.53|2039.48|2037.28|2039.98|2037.78|2038.23|2036.03|0
1662715800000|2022-09-09 09:30:00|2039.6|2037.4|2038.98|2036.78|2039.73|2037.53|2038.73|2036.53|0
1662716100000|2022-09-09 09:35:00|2038.85|2036.65|2039.48|2037.28|2039.48|2037.28|2037.98|2035.78|0
1662716400000|2022-09-09 09:40:00|2039.23|2037.03|2036.98|2034.78|2040.48|2038.28|2036.98|2034.78|0
1662716700000|2022-09-09 09:45:00|2036.73|2034.53|2036.23|2034.03|2037.48|2035.28|2036.23|2034.03|0
1662717000000|2022-09-09 09:50:00|2036.1|2033.9|2034.98|2032.78|2036.73|2034.53|2033.98|2031.78|0
1662717300000|2022-09-09 09:55:00|2034.85|2032.65|2038.23|2036.03|2038.73|2036.53|2034.85|2032.65|0
1662717600000|2022-09-09 10:00:00|2037.98|2035.78|2035.6|2033.4|2038.48|2036.28|2035.6|2033.4|0
1662717900000|2022-09-09 10:05:00|2035.73|2033.53|2034.23|2032.03|2036.85|2034.65|2034.23|2032.03|0
1662718200000|2022-09-09 10:10:00|2034.6|2032.4|2035.98|2033.78|2035.98|2033.78|2034.6|2032.4|0
1662718500000|2022-09-09 10:15:00|2035.73|2033.53|2035.98|2033.78|2038.48|2036.28|2034.73|2032.53|0
1662718800000|2022-09-09 10:20:00|2035.85|2033.65|2038.73|2036.53|2038.73|2036.53|2034.98|2032.78|0
1662719100000|2022-09-09 10:25:00|2038.48|2036.28|2039.23|2037.03|2039.48|2037.28|2037.73|2035.53|0
1662719400000|2022-09-09 10:30:00|2038.98|2036.78|2040.48|2038.28|2041.73|2039.53|2038.48|2036.28|0
1662719700000|2022-09-09 10:35:00|2040.23|2038.03|2043.1|2040.9|2043.48|2041.28|2039.73|2037.53|0
1662720000000|2022-09-09 10:40:00|2042.98|2040.78|2043.98|2041.78|2044.73|2042.53|2042.73|2040.53|0
1662720300000|2022-09-09 10:45:00|2044.23|2042.03|2044.48|2042.28|2045.48|2043.28|2043.98|2041.78|0
1662720600000|2022-09-09 10:50:00|2044.73|2042.53|2043.23|2041.03|2044.73|2042.53|2043.23|2041.03|0
1662720900000|2022-09-09 10:55:00|2043.48|2041.28|2042.73|2040.53|2043.98|2041.78|2041.98|2039.78|0
1662721200000|2022-09-09 11:00:00|2042.23|2040.03|2040.35|2038.15|2042.23|2040.03|2039.23|2037.03|0
1662721500000|2022-09-09 11:05:00|2040.48|2038.28|2041.23|2039.03|2041.48|2039.28|2039.98|2037.78|0
1662721800000|2022-09-09 11:10:00|2041.48|2039.28|2040.73|2038.53|2041.48|2039.28|2038.98|2036.78|0
1662722100000|2022-09-09 11:15:00|2040.98|2038.78|2040.23|2038.03|2041.73|2039.53|2039.23|2037.03|0
1662722400000|2022-09-09 11:20:00|2039.98|2037.78|2037.98|2035.78|2040.23|2038.03|2037.73|2035.53|0
1662722700000|2022-09-09 11:25:00|2037.73|2035.53|2038.73|2036.53|2039.23|2037.03|2037.48|2035.28|0
1662723000000|2022-09-09 11:30:00|2038.48|2036.28|2035.73|2033.53|2038.73|2036.53|2035.23|2033.03|0
1662723300000|2022-09-09 11:35:00|2035.6|2033.4|2037.98|2035.78|2038.48|2036.28|2035.6|2033.4|0
1662723600000|2022-09-09 11:40:00|2037.73|2035.53|2037.98|2035.78|2038.48|2036.28|2036.98|2034.78|0
1662723900000|2022-09-09 11:45:00|2037.73|2035.53|2037.73|2035.53|2038.23|2036.03|2037.23|2035.03|0
1662724200000|2022-09-09 11:50:00|2037.98|2035.78|2037.23|2035.03|2038.23|2036.03|2036.73|2034.53|0
1662724500000|2022-09-09 11:55:00|2036.98|2034.78|2036.73|2034.53|2037.23|2035.03|2034.48|2032.28|0
1662724800000|2022-09-09 12:00:00|2036.98|2034.78|2035.23|2033.03|2036.98|2034.78|2034.48|2032.28|0
1662725100000|2022-09-09 12:05:00|2034.98|2032.78|2032.73|2030.53|2035.23|2033.03|2032.73|2030.53|0
1662725400000|2022-09-09 12:10:00|2033.48|2031.28|2034.73|2032.53|2035.23|2033.03|2032.73|2030.53|0
1662725700000|2022-09-09 12:15:00|2034.98|2032.78|2036.48|2034.28|2037.23|2035.03|2034.48|2032.28|0
1662726000000|2022-09-09 12:20:00|2036.73|2034.53|2037.1|2034.9|2037.98|2035.78|2035.73|2033.53|0
1662726300000|2022-09-09 12:25:00|2037.23|2035.03|2037.73|2035.53|2039.98|2037.78|2037.23|2035.03|0
1662726600000|2022-09-09 12:30:00|2037.48|2035.28|2040.73|2038.53|2040.98|2038.78|2036.48|2034.28|0
1662726900000|2022-09-09 12:35:00|2040.98|2038.78|2041.98|2039.78|2042.23|2040.03|2039.98|2037.78|0
1662727200000|2022-09-09 12:40:00|2041.73|2039.53|2045.48|2043.28|2045.48|2043.28|2041.73|2039.53|0
1662727500000|2022-09-09 12:45:00|2045.73|2043.53|2045.23|2043.03|2045.98|2043.78|2043.6|2041.4|0
1662727800000|2022-09-09 12:50:00|2045.1|2042.9|2038.73|2036.53|2045.48|2043.28|2038.73|2036.53|0
1662728100000|2022-09-09 12:55:00|2039.1|2036.9|2037.23|2035.03|2041.35|2039.15|2037.1|2034.9|0
1662728400000|2022-09-09 13:00:00|2036.98|2034.78|2036.98|2034.78|2037.98|2035.78|2036.23|2034.03|0
1662728700000|2022-09-09 13:05:00|2037.23|2035.03|2037.48|2035.28|2037.73|2035.53|2035.48|2033.28|0
1662729000000|2022-09-09 13:10:00|2037.35|2035.15|2036.48|2034.28|2037.48|2035.28|2034.73|2032.53|0
1662729300000|2022-09-09 13:15:00|2036.73|2034.53|2036.85|2034.65|2038.98|2036.78|2036.35|2034.15|0
1662729600000|2022-09-09 13:20:00|2036.98|2034.78|2033.73|2031.53|2038.48|2036.28|2033.48|2031.28|0
1662729900000|2022-09-09 13:25:00|2033.98|2031.78|2030.48|2028.28|2034.23|2032.03|2028.1|2025.9|0
1662730200000|2022-09-09 13:30:00|2031.23|2029.03|2039.23|2037.03|2039.73|2037.53|2031.23|2029.03|0
1662730500000|2022-09-09 13:35:00|2039.98|2037.78|2036.73|2034.53|2041.73|2039.53|2034.23|2032.03|0
1662730800000|2022-09-09 13:40:00|2037.73|2035.53|2032.98|2030.78|2039.73|2037.53|2032.98|2030.78|0
1662731100000|2022-09-09 13:45:00|2032.48|2030.28|2036.48|2034.28|2040.48|2038.28|2027.73|2025.53|0
1662731400000|2022-09-09 13:50:00|2036.98|2034.78|2037.23|2035.03|2038.73|2036.53|2033.98|2031.78|0
1662731700000|2022-09-09 13:55:00|2037.98|2035.78|2045.48|2043.28|2045.48|2043.28|2032.48|2030.28|0
1662732000000|2022-09-09 14:00:00|2046.23|2044.03|2052.73|2050.53|2053.23|2051.03|2044.23|2042.03|0
1662732300000|2022-09-09 14:05:00|2052.35|2050.15|2054.73|2052.53|2054.98|2052.78|2050.73|2048.53|0
1662732600000|2022-09-09 14:10:00|2054.98|2052.78|2051.23|2049.03|2054.98|2052.78|2049.23|2047.03|0
1662732900000|2022-09-09 14:15:00|2051.73|2049.53|2051.23|2049.03|2057.98|2055.78|2048.73|2046.53|0
1662733200000|2022-09-09 14:20:00|2051.6|2049.4|2048.73|2046.53|2054.23|2052.03|2048.23|2046.03|0
1662733500000|2022-09-09 14:25:00|2048.98|2046.78|2054.23|2052.03|2055.23|2053.03|2046.73|2044.53|0
1662733800000|2022-09-09 14:30:00|2054.73|2052.53|2056.73|2054.53|2057.73|2055.53|2052.48|2050.28|0
1662734100000|2022-09-09 14:35:00|2057.23|2055.03|2058.1|2055.9|2058.98|2056.78|2053.98|2051.78|0
1662734400000|2022-09-09 14:40:00|2058.23|2056.03|2062.23|2060.03|2063.98|2061.78|2058.23|2056.03|0
1662734700000|2022-09-09 14:45:00|2062.48|2060.28|2063.23|2061.03|2063.98|2061.78|2058.98|2056.78|0
1662735000000|2022-09-09 14:50:00|2063.48|2061.28|2061.98|2059.78|2065.23|2063.03|2061.23|2059.03|0
1662735300000|2022-09-09 14:55:00|2062.23|2060.03|2062.73|2060.53|2063.23|2061.03|2059.23|2057.03|0
1662735600000|2022-09-09 15:00:00|2062.98|2060.78|2059.73|2057.53|2064.98|2062.78|2056.48|2054.28|0
1662735900000|2022-09-09 15:05:00|2059.48|2057.28|2057.48|2055.28|2061.48|2059.28|2056.48|2054.28|0
1662736200000|2022-09-09 15:10:00|2056.98|2054.78|2057.98|2055.78|2058.23|2056.03|2054.23|2052.03|0
1662736500000|2022-09-09 15:15:00|2058.73|2056.53|2054.48|2052.28|2061.23|2059.03|2053.98|2051.78|0
1662736800000|2022-09-09 15:20:00|2054.23|2052.03|2055.48|2053.28|2055.73|2053.53|2051.35|2049.15|0
1662737100000|2022-09-09 15:25:00|2055.73|2053.53|2058.48|2056.28|2059.48|2057.28|2055.48|2053.28|0
1662737400000|2022-09-09 15:30:00|2058.73|2056.53|2056.48|2054.28|2060.23|2058.03|2053.98|2051.78|0
1662737700000|2022-09-09 15:35:00|2056.98|2054.78|2062.48|2060.28|2062.48|2060.28|2055.98|2053.78|0
1662738000000|2022-09-09 15:40:00|2062.73|2060.53|2060.73|2058.53|2063.98|2061.78|2059.23|2057.03|0
1662738300000|2022-09-09 15:45:00|2060.48|2058.28|2058.73|2056.53|2061.73|2059.53|2058.23|2056.03|0
1662738600000|2022-09-09 15:50:00|2059.1|2056.9|2056.48|2054.28|2059.1|2056.9|2054.73|2052.53|0
1662738900000|2022-09-09 15:55:00|2056.73|2054.53|2059.73|2057.53|2059.73|2057.53|2055.23|2053.03|0
1662739200000|2022-09-09 16:00:00|2057.48|2055.28|2050.48|2048.28|2060.48|2058.28|2049.48|2047.28|0
1662739500000|2022-09-09 16:05:00|2050.98|2048.78|2054.23|2052.03|2054.23|2052.03|2049.48|2047.28|0
1662739800000|2022-09-09 16:10:00|2054.48|2052.28|2054.98|2052.78|2056.73|2054.53|2053.23|2051.03|0
1662740100000|2022-09-09 16:15:00|2054.73|2052.53|2053.98|2051.78|2054.98|2052.78|2049.48|2047.28|0
1662740400000|2022-09-09 16:20:00|2053.48|2051.28|2047.98|2045.78|2053.48|2051.28|2046.48|2044.28|0
1662740700000|2022-09-09 16:25:00|2048.23|2046.03|2050.73|2048.53|2052.6|2050.4|2047.48|2045.28|0
1662741000000|2022-09-09 16:30:00|2051.23|2049.03|2054.23|2052.03|2054.73|2052.53|2048.48|2046.28|0
1662741300000|2022-09-09 16:35:00|2053.73|2051.53|2055.23|2053.03|2057.73|2055.53|2053.23|2051.03|0
1662741600000|2022-09-09 16:40:00|2055.48|2053.28|2055.98|2053.78|2058.23|2056.03|2055.23|2053.03|0
1662741900000|2022-09-09 16:45:00|2055.73|2053.53|2059.48|2057.28|2059.98|2057.78|2053.23|2051.03|0
1662742200000|2022-09-09 16:50:00|2059.98|2057.78|2061.48|2059.28|2062.48|2060.28|2058.98|2056.78|0
1662742500000|2022-09-09 16:55:00|2061.73|2059.53|2062.73|2060.53|2063.1|2060.9|2060.48|2058.28|0
1662742800000|2022-09-09 17:00:00|2062.98|2060.78|2061.23|2059.03|2062.98|2060.78|2057.98|2055.78|0
1662743100000|2022-09-09 17:05:00|2061.48|2059.28|2064.23|2062.03|2064.23|2062.03|2061.23|2059.03|0
1662743400000|2022-09-09 17:10:00|2063.98|2061.78|2066.73|2064.53|2066.73|2064.53|2063.73|2061.53|0
1662743700000|2022-09-09 17:15:00|2066.48|2064.28|2067.23|2065.03|2068.98|2066.78|2066.23|2064.03|0
1662744000000|2022-09-09 17:20:00|2066.98|2064.78|2066.48|2064.28|2068.23|2066.03|2065.48|2063.28|0
1662744300000|2022-09-09 17:25:00|2066.73|2064.53|2065.98|2063.78|2068.23|2066.03|2065.98|2063.78|0
1662744600000|2022-09-09 17:30:00|2066.23|2064.03|2068.73|2066.53|2069.73|2067.53|2066.23|2064.03|0
1662744900000|2022-09-09 17:35:00|2068.98|2066.78|2070.98|2068.78|2070.98|2068.78|2068.48|2066.28|0
1662745200000|2022-09-09 17:40:00|2070.73|2068.53|2065.73|2063.53|2070.73|2068.53|2065.73|2063.53|0
1662745500000|2022-09-09 17:45:00|2065.98|2063.78|2068.23|2066.03|2068.23|2066.03|2064.23|2062.03|0
1662745800000|2022-09-09 17:50:00|2068.48|2066.28|2067.98|2065.78|2068.73|2066.53|2065.73|2063.53|0
1662746100000|2022-09-09 17:55:00|2067.73|2065.53|2068.73|2066.53|2068.98|2066.78|2066.73|2064.53|0
1662746400000|2022-09-09 18:00:00|2068.48|2066.28|2064.98|2062.78|2068.48|2066.28|2062.98|2060.78|0
1662746700000|2022-09-09 18:05:00|2064.73|2062.53|2065.73|2063.53|2067.48|2065.28|2063.48|2061.28|0
1662747000000|2022-09-09 18:10:00|2065.98|2063.78|2069.73|2067.53|2069.98|2067.78|2063.98|2061.78|0
1662747300000|2022-09-09 18:15:00|2069.48|2067.28|2069.98|2067.78|2070.98|2068.78|2068.98|2066.78|0
1662747600000|2022-09-09 18:20:00|2069.73|2067.53|2071.48|2069.28|2071.98|2069.78|2069.48|2067.28|0
1662747900000|2022-09-09 18:25:00|2071.23|2069.03|2071.98|2069.78|2072.23|2070.03|2068.73|2066.53|0
1662748200000|2022-09-09 18:30:00|2072.23|2070.03|2068.48|2066.28|2072.48|2070.28|2067.73|2065.53|0
1662748500000|2022-09-09 18:35:00|2068.73|2066.53|2070.48|2068.28|2071.73|2069.53|2066.98|2064.78|0
1662748800000|2022-09-09 18:40:00|2070.23|2068.03|2069.23|2067.03|2072.23|2070.03|2068.48|2066.28|0
1662749100000|2022-09-09 18:45:00|2069.48|2067.28|2067.23|2065.03|2070.23|2068.03|2067.23|2065.03|0
1662749400000|2022-09-09 18:50:00|2067.48|2065.28|2066.73|2064.53|2067.98|2065.78|2064.98|2062.78|0
1662749700000|2022-09-09 18:55:00|2066.98|2064.78|2070.48|2068.28|2070.98|2068.78|2066.73|2064.53|0
1662750000000|2022-09-09 19:00:00|2070.73|2068.53|2073.98|2071.78|2074.48|2072.28|2069.23|2067.03|0
1662750300000|2022-09-09 19:05:00|2074.23|2072.03|2072.23|2070.03|2074.6|2072.4|2070.98|2068.78|0
1662750600000|2022-09-09 19:10:00|2072.48|2070.28|2076.23|2074.03|2076.48|2074.28|2071.73|2069.53|0
1662750900000|2022-09-09 19:15:00|2075.98|2073.78|2075.98|2073.78|2076.23|2074.03|2073.98|2071.78|0
1662751200000|2022-09-09 19:20:00|2076.23|2074.03|2073.73|2071.53|2076.23|2074.03|2072.73|2070.53|0
1662751500000|2022-09-09 19:25:00|2073.98|2071.78|2074.23|2072.03|2075.98|2073.78|2072.73|2070.53|0
1662751800000|2022-09-09 19:30:00|2073.98|2071.78|2074.73|2072.53|2074.98|2072.78|2072.73|2070.53|0
1662752100000|2022-09-09 19:35:00|2074.98|2072.78|2072.73|2070.53|2074.98|2072.78|2071.48|2069.28|0
1662752400000|2022-09-09 19:40:00|2072.48|2070.28|2077.35|2075.15|2077.98|2075.78|2072.23|2070.03|0
1662752700000|2022-09-09 19:45:00|2076.48|2074.28|2074.48|2072.28|2077.23|2075.03|2073.23|2071.03|0
1662753000000|2022-09-09 19:50:00|2074.23|2072.03|2073.48|2071.28|2074.48|2072.28|2068.48|2066.28|0
1662753300000|2022-09-09 19:55:00|2071.73|2069.53|2067.48|2065.28|2072.23|2070.03|2067.48|2065.28|0
1662753600000|2022-09-09 20:00:00|2066.23|2064.03|2065.48|2063.28|2066.73|2064.53|2065.48|2063.28|0
1662753900000|2022-09-09 20:05:00|2065.73|2063.53|2065.23|2063.03|2065.98|2063.78|2063.85|2061.65|0
1662754200000|2022-09-09 20:10:00|2064.98|2062.78|2065.48|2063.28|2066.23|2064.03|2064.98|2062.78|0